Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
671.05
Change Change %
-8.45 -1.24%

Updated:21 Sep, 2020, 15:19 PM IST

BSE
669.05
Change Change %
-10.00 -1.47%

Updated:21 Sep, 2020, 15:27 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
PE710.00
45.00 26.85 147.93% 626.05
Previous Close 18.15
Open 45.00
High 45.00
Low 45.00
Vol 3,000
Open Interest (OI) 3,000
Change in OI -2,000
Bid Price 32.00
Offer Price 58.25
Bid Quantity 6,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
CE600.00
90.00 42.00 87.50% 581.05
Previous Close 48.00
Open 90.00
High 90.00
Low 90.00
Vol 2,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 49.30
Offer Price 79.95
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
PE720.00
42.10 16.10 61.92% 628.95
Previous Close 26.00
Open 35.65
High 42.10
Low 35.65
Vol 4,000
Open Interest (OI) 3,000
Change in OI -2,000
Bid Price 43.05
Offer Price 70.70
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
PE700.00
35.90 10.25 39.96% 635.15
Previous Close 25.65
Open 22.20
High 35.90
Low 19.00
Vol 25,000
Open Interest (OI) 40,000
Change in OI -9,000
Bid Price 34.75
Offer Price 35.90
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
PE650.00
4.95 1.35 37.50% 666.10
Previous Close 3.60
Open 3.40
High 5.80
Low 1.65
Vol 1,70,000
Open Interest (OI) 63,000
Change in OI -11,000
Bid Price 4.30
Offer Price 5.20
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
PE690.00
25.40 6.90 37.30% 645.65
Previous Close 18.50
Open 16.00
High 26.30
Low 13.10
Vol 35,000
Open Interest (OI) 40,000
Change in OI 4,000
Bid Price 26.75
Offer Price 32.10
Bid Quantity 1,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
PE660.00
7.30 1.85 33.94% 663.75
Previous Close 5.45
Open 3.50
High 10.00
Low 2.50
Vol 2,83,000
Open Interest (OI) 96,000
Change in OI -11,000
Bid Price 7.10
Offer Price 9.80
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
PE680.00
17.50 4.40 33.59% 653.55
Previous Close 13.10
Open 14.00
High 23.00
Low 7.70
Vol 2,88,000
Open Interest (OI) 51,000
Change in OI -18,000
Bid Price 18.40
Offer Price 22.40
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
PE670.00
11.00 2.40 27.91% 660.05
Previous Close 8.60
Open 9.00
High 15.15
Low 4.40
Vol 1,74,000
Open Interest (OI) 55,000
Change in OI -23,000
Bid Price 11.05
Offer Price 16.35
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
PE600.00
0.90 0.15 20.00% 670.15
Previous Close 0.75
Open 0.75
High 0.90
Low 0.30
Vol 21,000
Open Interest (OI) 71,000
Change in OI -9,000
Bid Price 0.45
Offer Price 0.90
Bid Quantity 1,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
PE640.00
2.75 0.25 10.00% 668.30
Previous Close 2.50
Open 2.25
High 3.70
Low 0.90
Vol 91,000
Open Interest (OI) 36,000
Change in OI -15,000
Bid Price 0.95
Offer Price 3.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
CE560.00
103.10 0.00 0.00% 567.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 91.50
Offer Price 128.75
Bid Quantity 1,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
PE560.00
0.30 0.00 0.00% 670.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,000
Change in OI 0
Bid Price 0.30
Offer Price 0.50
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
PE590.00
6.30 0.00 0.00% 664.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 0.10
Offer Price 2.00
Bid Quantity 5,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
PE580.00
0.65 0.00 0.00% 670.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.10
Offer Price 0.90
Bid Quantity 8,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
CE570.00
86.00 0.00 0.00% 585.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 84.75
Offer Price 119.50
Bid Quantity 3,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
CE620.00
75.35 0.00 0.00% 595.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 39.70
Offer Price 53.60
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
PE550.00
0.20 0.00 0.00% 670.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
CE780.00
0.55 -0.05 -8.33% 670.50
Previous Close 0.60
Open 0.40
High 0.60
Low 0.40
Vol 18,000
Open Interest (OI) 53,000
Change in OI 7,000
Bid Price 0.55
Offer Price 0.65
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
CE630.00
52.80 -8.70 -14.15% 618.25
Previous Close 61.50
Open 52.80
High 52.80
Low 52.80
Vol 1,000
Open Interest (OI) 11,000
Change in OI 0
Bid Price 30.30
Offer Price 47.65
Bid Quantity 4,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
CE760.00
0.50 -0.10 -16.67% 670.55
Previous Close 0.60
Open 0.60
High 0.60
Low 0.45
Vol 7,000
Open Interest (OI) 10,000
Change in OI -2,000
Bid Price 0.50
Offer Price 0.70
Bid Quantity 2,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
CE650.00
25.80 -8.60 -25.00% 645.25
Previous Close 34.40
Open 30.75
High 38.55
Low 24.00
Vol 11,000
Open Interest (OI) 40,000
Change in OI -2,000
Bid Price 18.10
Offer Price 22.50
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
PE630.00
1.00 -0.40 -28.57% 670.05
Previous Close 1.40
Open 1.30
High 2.00
Low 0.50
Vol 18,000
Open Interest (OI) 24,000
Change in OI -9,000
Bid Price 1.20
Offer Price 1.95
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
CE640.00
34.00 -15.80 -31.73% 637.05
Previous Close 49.80
Open 45.45
High 48.20
Low 25.55
Vol 11,000
Open Interest (OI) 16,000
Change in OI -3,000
Bid Price 25.70
Offer Price 36.35
Bid Quantity 1,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
CE750.00
0.70 -0.40 -36.36% 670.35
Previous Close 1.10
Open 0.95
High 1.50
Low 0.60
Vol 96,000
Open Interest (OI) 1,54,000
Change in OI -29,000
Bid Price 0.65
Offer Price 0.75
Bid Quantity 1,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
CE660.00
15.80 -9.50 -37.55% 655.25
Previous Close 25.30
Open 26.55
High 28.00
Low 11.55
Vol 1,33,000
Open Interest (OI) 1,69,000
Change in OI 46,000
Bid Price 7.50
Offer Price 15.95
Bid Quantity 5,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
CE770.00
0.40 -0.25 -38.46% 670.65
Previous Close 0.65
Open 0.40
High 0.40
Low 0.40
Vol 1,000
Open Interest (OI) 10,000
Change in OI -1,000
Bid Price 0.35
Offer Price 0.65
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
CE720.00
1.70 -1.60 -48.48% 669.35
Previous Close 3.30
Open 2.50
High 3.65
Low 1.45
Vol 3,80,000
Open Interest (OI) 2,48,000
Change in OI -72,000
Bid Price 1.60
Offer Price 1.90
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
CE670.00
9.25 -8.85 -48.90% 661.80
Previous Close 18.10
Open 16.50
High 22.00
Low 8.55
Vol 51,000
Open Interest (OI) 39,000
Change in OI -7,000
Bid Price 7.30
Offer Price 9.70
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
CE710.00
2.35 -2.35 -50.00% 668.70
Previous Close 4.70
Open 3.35
High 5.45
Low 2.05
Vol 2,58,000
Open Interest (OI) 1,48,000
Change in OI -55,000
Bid Price 1.90
Offer Price 2.45
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
CE730.00
1.00 -1.20 -54.55% 670.05
Previous Close 2.20
Open 1.95
High 2.45
Low 0.85
Vol 2,77,000
Open Interest (OI) 1,03,000
Change in OI 5,000
Bid Price 0.80
Offer Price 1.15
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
PE620.00
0.25 -0.35 -58.33% 670.80
Previous Close 0.60
Open 0.75
High 1.00
Low 0.25
Vol 12,000
Open Interest (OI) 31,000
Change in OI -3,000
Bid Price 0.60
Offer Price 1.15
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
CE690.00
4.00 -5.65 -58.55% 667.05
Previous Close 9.65
Open 8.25
High 12.40
Low 3.90
Vol 12,72,000
Open Interest (OI) 1,52,000
Change in OI 53,000
Bid Price 4.00
Offer Price 4.35
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
CE740.00
0.60 -0.85 -58.62% 670.45
Previous Close 1.45
Open 1.00
High 1.45
Low 0.60
Vol 72,000
Open Interest (OI) 1,12,000
Change in OI -16,000
Bid Price 0.60
Offer Price 0.80
Bid Quantity 4,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
CE680.00
5.30 -8.65 -62.01% 665.75
Previous Close 13.95
Open 12.40
High 16.80
Low 5.00
Vol 8,74,000
Open Interest (OI) 86,000
Change in OI 5,000
Bid Price 5.00
Offer Price 5.50
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
CE700.00
2.05 -4.75 -69.85% 669.00
Previous Close 6.80
Open 6.25
High 8.50
Low 2.05
Vol 10,70,000
Open Interest (OI) 3,03,000
Change in OI -27,000
Bid Price 2.05
Offer Price 2.90
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
PE610.00
0.35 -0.90 -72.00% 670.70
Previous Close 1.25
Open 0.95
High 0.95
Low 0.35
Vol 4,000
Open Interest (OI) 19,000
Change in OI 0
Bid Price 0.15
Offer Price 2.05
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE680.00
20.00 0.00 0.00% 651.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 2.00
Offer Price 35.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE730.00
12.30 -0.70 -5.38% 658.75
Previous Close 13.00
Open 12.30
High 12.30
Low 12.30
Vol 1,000
Open Interest (OI) 7,000
Change in OI 0
Bid Price 8.00
Offer Price 11.65
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE750.00
9.00 -5.00 -35.71% 662.05
Previous Close 14.00
Open 10.00
High 10.50
Low 9.00
Vol 8,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 6.00
Offer Price 9.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE700.00
17.80 -10.20 -36.43% 653.25
Previous Close 28.00
Open 19.75
High 25.05
Low 17.00
Vol 16,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 17.50
Offer Price 25.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE640.00
11.40 -65.85 -85.24% 659.65
Previous Close 77.25
Open 11.40
High 11.40
Low 11.40
Vol 1,000
Open Interest (OI) 0
Change in OI 0
Bid Price 15.05
Offer Price 22.15
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-11-2020
OPTSTK
CE730.00
28.00 0.00 0.00% 643.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 3.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Voltas Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Voltas Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com