Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
695.00
Change Change %
6.35 0.92%

Updated:20 Oct, 2020, 12:19 PM IST

BSE
695.00
Change Change %
7.10 1.03%

Updated:20 Oct, 2020, 12:24 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE600.00
0.75 0.15 25.00% 694.25
Previous Close 0.60
Open 0.70
High 0.90
Low 0.50
Vol 20,000
Open Interest (OI) 48,000
Change in OI -16,000
Bid Price 0.40
Offer Price 0.85
Bid Quantity 7,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE680.00
27.00 3.95 17.14% 668.00
Previous Close 23.05
Open 21.05
High 27.45
Low 21.00
Vol 49,000
Open Interest (OI) 92,000
Change in OI -1,000
Bid Price 25.95
Offer Price 27.75
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE700.00
16.05 1.85 13.03% 678.95
Previous Close 14.20
Open 12.00
High 16.50
Low 11.55
Vol 6,74,000
Open Interest (OI) 4,85,000
Change in OI -29,000
Bid Price 15.95
Offer Price 16.15
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE690.00
21.00 2.40 12.90% 674.00
Previous Close 18.60
Open 16.15
High 21.60
Low 15.75
Vol 5,76,000
Open Interest (OI) 2,05,000
Change in OI 90,000
Bid Price 21.00
Offer Price 21.25
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE650.00
47.10 4.50 10.56% 647.90
Previous Close 42.60
Open 49.40
High 49.40
Low 47.10
Vol 2,000
Open Interest (OI) 27,000
Change in OI 0
Bid Price 48.70
Offer Price 51.40
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE660.00
39.90 3.25 8.87% 655.10
Previous Close 36.65
Open 34.90
High 44.50
Low 34.90
Vol 3,000
Open Interest (OI) 47,000
Change in OI 0
Bid Price 39.95
Offer Price 42.45
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE710.00
11.50 0.80 7.48% 683.50
Previous Close 10.70
Open 9.05
High 12.35
Low 8.15
Vol 2,67,000
Open Interest (OI) 1,75,000
Change in OI -3,000
Bid Price 11.80
Offer Price 12.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE670.00
31.40 2.15 7.35% 663.60
Previous Close 29.25
Open 31.80
High 32.55
Low 31.40
Vol 6,000
Open Interest (OI) 1,14,000
Change in OI 4,000
Bid Price 32.60
Offer Price 34.30
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE720.00
8.45 0.40 4.97% 686.55
Previous Close 8.05
Open 5.95
High 9.25
Low 5.30
Vol 3,72,000
Open Interest (OI) 2,75,000
Change in OI -37,000
Bid Price 8.60
Offer Price 8.75
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
6.10 0.20 3.39% 688.90
Previous Close 5.90
Open 5.00
High 6.65
Low 4.95
Vol 1,23,000
Open Interest (OI) 1,54,000
Change in OI 1,000
Bid Price 6.15
Offer Price 6.30
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE720.00
33.95 0.00 0.00% 661.05
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 26.95
Offer Price 38.55
Bid Quantity 7,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE810.00
0.80 0.00 0.00% 694.20
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 0.40
Offer Price 0.85
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE590.00
1.10 0.00 0.00% 693.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,000
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 7,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE580.00
1.50 0.00 0.00% 693.50
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 0.10
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE640.00
64.50 0.00 0.00% 630.50
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 57.00
Offer Price 60.85
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE610.00
1.00 0.00 0.00% 694.00
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 0.30
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE730.00
39.05 0.00 0.00% 655.95
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 34.70
Offer Price 48.30
Bid Quantity 2,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE620.00
50.00 0.00 0.00% 645.00
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 65.75
Offer Price 87.35
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE750.00
55.25 0.00 0.00% 639.75
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 47.60
Offer Price 65.05
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE600.00
69.00 0.00 0.00% 626.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 93.25
Offer Price 107.10
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE770.00
71.55 0.00 0.00% 623.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 70.85
Offer Price 78.40
Bid Quantity 2,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE740.00
4.35 -0.10 -2.25% 690.65
Previous Close 4.45
Open 3.85
High 4.85
Low 3.85
Vol 95,000
Open Interest (OI) 80,000
Change in OI 0
Bid Price 4.40
Offer Price 4.45
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE750.00
3.20 -0.10 -3.03% 691.80
Previous Close 3.30
Open 2.65
High 3.40
Low 2.65
Vol 92,000
Open Interest (OI) 1,52,000
Change in OI -1,000
Bid Price 3.10
Offer Price 3.20
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE710.00
27.70 -3.05 -9.92% 667.30
Previous Close 30.75
Open 31.80
High 31.85
Low 27.70
Vol 4,000
Open Interest (OI) 38,000
Change in OI 0
Bid Price 24.25
Offer Price 26.20
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE770.00
1.60 -0.20 -11.11% 693.40
Previous Close 1.80
Open 1.65
High 1.65
Low 1.35
Vol 11,000
Open Interest (OI) 78,000
Change in OI 0
Bid Price 1.10
Offer Price 1.55
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE760.00
2.15 -0.30 -12.24% 692.85
Previous Close 2.45
Open 2.40
High 2.50
Low 2.05
Vol 59,000
Open Interest (OI) 51,000
Change in OI 2,000
Bid Price 2.15
Offer Price 2.25
Bid Quantity 2,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE620.00
1.70 -0.25 -12.82% 693.30
Previous Close 1.95
Open 0.50
High 1.70
Low 0.50
Vol 3,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 0.55
Offer Price 1.65
Bid Quantity 5,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE800.00
0.80 -0.15 -15.79% 694.20
Previous Close 0.95
Open 0.80
High 0.80
Low 0.65
Vol 33,000
Open Interest (OI) 1,01,000
Change in OI -11,000
Bid Price 0.70
Offer Price 0.80
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE700.00
19.80 -4.60 -18.85% 675.20
Previous Close 24.40
Open 24.40
High 24.60
Low 19.35
Vol 1,02,000
Open Interest (OI) 75,000
Change in OI 2,000
Bid Price 19.60
Offer Price 19.90
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE690.00
14.85 -3.65 -19.73% 680.15
Previous Close 18.50
Open 18.90
High 18.90
Low 14.45
Vol 1,41,000
Open Interest (OI) 66,000
Change in OI 6,000
Bid Price 14.75
Offer Price 15.00
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE680.00
11.05 -3.00 -21.35% 683.95
Previous Close 14.05
Open 16.90
High 16.90
Low 10.35
Vol 1,46,000
Open Interest (OI) 84,000
Change in OI 4,000
Bid Price 10.75
Offer Price 10.90
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE670.00
7.90 -2.25 -22.17% 687.10
Previous Close 10.15
Open 11.40
High 11.75
Low 7.35
Vol 1,42,000
Open Interest (OI) 1,11,000
Change in OI 7,000
Bid Price 7.60
Offer Price 7.75
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE660.00
5.50 -1.80 -24.66% 689.50
Previous Close 7.30
Open 8.05
High 8.55
Low 5.15
Vol 1,21,000
Open Interest (OI) 92,000
Change in OI -2,000
Bid Price 5.25
Offer Price 5.40
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE780.00
1.00 -0.35 -25.93% 694.00
Previous Close 1.35
Open 1.05
High 1.35
Low 1.00
Vol 5,000
Open Interest (OI) 48,000
Change in OI 0
Bid Price 1.05
Offer Price 1.40
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE650.00
3.80 -1.35 -26.21% 691.20
Previous Close 5.15
Open 5.30
High 5.30
Low 3.60
Vol 93,000
Open Interest (OI) 1,01,000
Change in OI 4,000
Bid Price 3.60
Offer Price 3.85
Bid Quantity 3,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE640.00
2.55 -1.00 -28.17% 692.45
Previous Close 3.55
Open 2.80
High 3.20
Low 2.40
Vol 67,000
Open Interest (OI) 79,000
Change in OI 5,000
Bid Price 2.40
Offer Price 2.55
Bid Quantity 5,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE630.00
1.70 -0.75 -30.61% 693.30
Previous Close 2.45
Open 1.10
High 2.35
Low 1.10
Vol 10,000
Open Interest (OI) 45,000
Change in OI -1,000
Bid Price 1.20
Offer Price 1.85
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE790.00
0.70 -0.75 -51.72% 694.30
Previous Close 1.45
Open 0.70
High 0.70
Low 0.70
Vol 1,000
Open Interest (OI) 4,000
Change in OI 1,000
Bid Price 0.75
Offer Price 1.20
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-11-2020
OPTSTK
CE750.00
18.00 5.95 49.38% 677.00
Previous Close 12.05
Open 16.00
High 18.00
Low 16.00
Vol 2,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 12.25
Offer Price 17.70
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
18.00 0.00 0.00% 677.00
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 15.80
Offer Price 30.60
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-11-2020
OPTSTK
PE600.00
24.00 0.00 0.00% 671.00
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 0.00
Offer Price 14.00
Bid Quantity 0
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-11-2020
OPTSTK
CE700.00
40.00 0.00 0.00% 655.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 29.60
Offer Price 38.00
Bid Quantity 1,000
Offer Quantity 1,000

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