Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
941.50
Change Change %
-15.25 -1.59%

Updated:20 Apr, 2021, 15:57 PM IST

BSE
940.95
Change Change %
-16.00 -1.67%

Updated:20 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE1200.00
0.75 0.10 15.38% 940.75
Previous Close 0.65
Open 0.50
High 0.75
Low 0.50
Vol 36,000
Open Interest (OI) 1,20,000
Change in OI 0
Bid Price 0.55
Offer Price 0.75
Bid Quantity 2,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE940.00
25.95 2.95 12.83% 915.55
Previous Close 23.00
Open 13.35
High 26.25
Low 11.45
Vol 1,33,000
Open Interest (OI) 51,000
Change in OI 0
Bid Price 22.00
Offer Price 26.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE1140.00
0.60 0.05 9.09% 940.90
Previous Close 0.55
Open 0.60
High 0.60
Low 0.45
Vol 5,000
Open Interest (OI) 20,000
Change in OI 0
Bid Price 0.55
Offer Price 0.90
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE1120.00
1.00 0.05 5.26% 940.50
Previous Close 0.95
Open 1.00
High 1.00
Low 0.90
Vol 6,000
Open Interest (OI) 47,000
Change in OI 0
Bid Price 0.70
Offer Price 1.25
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE980.00
10.15 0.50 5.18% 931.35
Previous Close 9.65
Open 19.20
High 20.85
Low 9.10
Vol 3,13,000
Open Interest (OI) 1,16,000
Change in OI 0
Bid Price 9.75
Offer Price 10.50
Bid Quantity 7,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE940.00
25.35 1.10 4.54% 916.15
Previous Close 24.25
Open 43.00
High 45.10
Low 21.65
Vol 53,000
Open Interest (OI) 53,000
Change in OI 0
Bid Price 10.00
Offer Price 27.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE1030.00
3.50 0.15 4.48% 938.00
Previous Close 3.35
Open 6.20
High 6.20
Low 2.90
Vol 16,000
Open Interest (OI) 89,000
Change in OI 0
Bid Price 2.00
Offer Price 6.15
Bid Quantity 1,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE960.00
16.45 0.70 4.44% 925.05
Previous Close 15.75
Open 28.60
High 31.00
Low 13.90
Vol 3,52,000
Open Interest (OI) 1,36,000
Change in OI 0
Bid Price 13.50
Offer Price 16.90
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE970.00
12.95 0.50 4.02% 928.55
Previous Close 12.45
Open 23.95
High 25.40
Low 11.10
Vol 1,94,000
Open Interest (OI) 69,000
Change in OI 0
Bid Price 6.35
Offer Price 13.00
Bid Quantity 19,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE1020.00
4.10 0.15 3.80% 937.40
Previous Close 3.95
Open 7.70
High 7.90
Low 3.80
Vol 1,69,000
Open Interest (OI) 2,29,000
Change in OI 0
Bid Price 3.80
Offer Price 4.40
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE850.00
3.00 0.10 3.45% 938.50
Previous Close 2.90
Open 1.10
High 3.10
Low 1.05
Vol 29,000
Open Interest (OI) 73,000
Change in OI 0
Bid Price 2.85
Offer Price 4.90
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE1060.00
2.10 0.05 2.44% 939.40
Previous Close 2.05
Open 2.90
High 3.40
Low 1.95
Vol 70,000
Open Interest (OI) 96,000
Change in OI 0
Bid Price 1.30
Offer Price 2.50
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE950.00
19.90 0.30 1.53% 921.60
Previous Close 19.60
Open 32.70
High 36.00
Low 17.15
Vol 2,45,000
Open Interest (OI) 61,000
Change in OI 0
Bid Price 16.25
Offer Price 22.50
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE1010.00
5.30 0.05 0.95% 936.20
Previous Close 5.25
Open 11.00
High 11.00
Low 5.00
Vol 74,000
Open Interest (OI) 65,000
Change in OI 0
Bid Price 3.30
Offer Price 5.40
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE960.00
35.30 0.25 0.71% 906.20
Previous Close 35.05
Open 20.50
High 38.00
Low 18.05
Vol 1,26,000
Open Interest (OI) 64,000
Change in OI 0
Bid Price 29.40
Offer Price 35.45
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE990.00
7.95 0.05 0.63% 933.55
Previous Close 7.90
Open 16.30
High 16.30
Low 7.25
Vol 86,000
Open Interest (OI) 60,000
Change in OI 0
Bid Price 5.60
Offer Price 8.35
Bid Quantity 19,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE1070.00
1.20 0.00 0.00% 940.30
Previous Close 1.20
Open 1.20
High 1.20
Low 1.20
Vol 2,000
Open Interest (OI) 33,000
Change in OI 0
Bid Price 0.65
Offer Price 4.35
Bid Quantity 4,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE920.00
36.00 0.00 0.00% 905.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 35.15
Offer Price 42.70
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE900.00
58.90 0.00 0.00% 882.60
Previous Close 58.90
Open 58.90
High 58.90
Low 58.90
Vol 1,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 44.70
Offer Price 53.30
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE1090.00
1.15 0.00 0.00% 940.35
Previous Close 1.15
Open 1.05
High 1.15
Low 1.05
Vol 2,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 1.10
Offer Price 2.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE1040.00
2.65 0.00 0.00% 938.85
Previous Close 2.65
Open 4.20
High 4.30
Low 2.65
Vol 12,000
Open Interest (OI) 95,000
Change in OI 0
Bid Price 2.25
Offer Price 3.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE1040.00
117.05 0.00 0.00% 824.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 96.45
Offer Price 104.45
Bid Quantity 2,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE1080.00
2.65 0.00 0.00% 938.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 55,000
Change in OI 0
Bid Price 1.50
Offer Price 2.50
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE970.00
43.20 0.00 0.00% 898.30
Previous Close 43.20
Open 27.00
High 45.00
Low 23.00
Vol 20,000
Open Interest (OI) 31,000
Change in OI 0
Bid Price 30.65
Offer Price 42.25
Bid Quantity 1,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE620.00
375.00 0.00 0.00% 566.50
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 301.05
Offer Price 361.20
Bid Quantity 19,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE980.00
36.05 0.00 0.00% 905.45
Previous Close 36.05
Open 28.25
High 36.05
Low 28.25
Vol 5,000
Open Interest (OI) 50,000
Change in OI 0
Bid Price 45.00
Offer Price 48.90
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE800.00
0.25 0.00 0.00% 941.25
Previous Close 0.25
Open 0.05
High 0.25
Low 0.05
Vol 4,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.25
Offer Price 0.95
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE1000.00
56.75 0.00 0.00% 884.75
Previous Close 56.75
Open 47.00
High 59.00
Low 47.00
Vol 20,000
Open Interest (OI) 96,000
Change in OI 0
Bid Price 62.15
Offer Price 64.85
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE990.00
51.30 0.00 0.00% 890.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,000
Change in OI 0
Bid Price 47.30
Offer Price 62.05
Bid Quantity 2,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE880.00
4.50 0.00 0.00% 937.00
Previous Close 4.50
Open 4.60
High 4.60
Low 4.50
Vol 2,000
Open Interest (OI) 7,000
Change in OI 0
Bid Price 4.50
Offer Price 11.50
Bid Quantity 1,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE1050.00
88.75 0.00 0.00% 852.75
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 106.75
Offer Price 112.95
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE910.00
10.70 0.00 0.00% 930.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,000
Change in OI 0
Bid Price 1.00
Offer Price 15.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE1060.00
100.05 0.00 0.00% 841.45
Previous Close 100.05
Open 100.00
High 100.05
Low 100.00
Vol 2,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 115.50
Offer Price 124.65
Bid Quantity 2,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE1020.00
80.25 0.00 0.00% 861.25
Previous Close 80.25
Open 65.95
High 80.25
Low 65.95
Vol 2,000
Open Interest (OI) 21,000
Change in OI 0
Bid Price 78.70
Offer Price 82.70
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE1110.00
1.10 0.00 0.00% 940.40
Previous Close 1.10
Open 1.10
High 1.10
Low 1.10
Vol 1,000
Open Interest (OI) 18,000
Change in OI 0
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
29-04-2021
OPTSTK
PE1100.00
119.00 0.00 0.00% 822.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 155.90
Offer Price 161.00
Bid Quantity 1,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE600.00
401.00 0.00 0.00% 540.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 318.15
Offer Price 384.00
Bid Quantity 19,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE1010.00
59.50 0.00 0.00% 882.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 70.00
Offer Price 75.95
Bid Quantity 1,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE900.00
9.10 -0.20 -2.15% 932.40
Previous Close 9.30
Open 7.00
High 10.40
Low 4.35
Vol 2,57,000
Open Interest (OI) 2,11,000
Change in OI 0
Bid Price 6.40
Offer Price 9.20
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE1000.00
6.10 -0.15 -2.40% 935.40
Previous Close 6.25
Open 12.95
High 13.90
Low 5.85
Vol 6,01,000
Open Interest (OI) 2,71,000
Change in OI 0
Bid Price 6.20
Offer Price 6.45
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE950.00
26.55 -1.40 -5.01% 914.95
Previous Close 27.95
Open 15.80
High 32.30
Low 14.60
Vol 2,32,000
Open Interest (OI) 1,83,000
Change in OI 0
Bid Price 22.95
Offer Price 30.00
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE920.00
14.30 -0.80 -5.30% 927.20
Previous Close 15.10
Open 8.00
High 16.90
Low 7.15
Vol 1,08,000
Open Interest (OI) 55,000
Change in OI 0
Bid Price 14.15
Offer Price 18.00
Bid Quantity 1,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE1050.00
2.15 -0.15 -6.52% 939.35
Previous Close 2.30
Open 4.00
High 4.00
Low 2.15
Vol 1,90,000
Open Interest (OI) 3,39,000
Change in OI 0
Bid Price 2.00
Offer Price 3.40
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE930.00
17.50 -1.35 -7.16% 924.00
Previous Close 18.85
Open 10.75
High 21.30
Low 10.75
Vol 30,000
Open Interest (OI) 19,000
Change in OI 0
Bid Price 13.05
Offer Price 19.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE1100.00
1.20 -0.10 -7.69% 940.30
Previous Close 1.30
Open 2.30
High 2.50
Low 1.20
Vol 2,50,000
Open Interest (OI) 9,06,000
Change in OI 0
Bid Price 1.25
Offer Price 1.40
Bid Quantity 1,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE1150.00
0.55 -0.10 -15.38% 940.95
Previous Close 0.65
Open 0.70
High 0.70
Low 0.40
Vol 16,000
Open Interest (OI) 54,000
Change in OI 0
Bid Price 0.50
Offer Price 0.70
Bid Quantity 5,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
27-05-2021
OPTSTK
CE980.00
26.00 0.00 0.00% 915.50
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 22.00
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
27-05-2021
OPTSTK
CE1020.00
26.00 0.00 0.00% 915.50
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 16.10
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
27-05-2021
OPTSTK
CE1000.00
25.00 0.00 0.00% 916.50
Previous Close 25.00
Open 25.00
High 25.00
Low 25.00
Vol 1,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 11.00
Offer Price 0.00
Bid Quantity 19,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
27-05-2021
OPTSTK
PE950.00
55.00 0.00 0.00% 886.50
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 40.00
Offer Price 51.35
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
27-05-2021
OPTSTK
PE900.00
28.00 0.00 0.00% 913.50
Previous Close 28.00
Open 28.00
High 28.00
Low 28.00
Vol 1,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 16.90
Offer Price 40.00
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
27-05-2021
OPTSTK
CE1100.00
9.00 0.00 0.00% 932.50
Previous Close 9.00
Open 12.50
High 12.50
Low 9.00
Vol 6,000
Open Interest (OI) 9,000
Change in OI 0
Bid Price 6.50
Offer Price 8.50
Bid Quantity 1,000
Offer Quantity 4,000

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