Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
598.65
Change Change %
11.45 1.95%

Updated:16 Jul, 2019, 13:34 PM IST

BSE
597.30
Change Change %
10.25 1.75%

Updated:16 Jul, 2019, 13:45 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-07-2019
OPTSTK
CE 590.00
12.90 4.65 56.36% 585.75
Previous Close 8.25
Open 8.45
High 12.90
Low 7.20
Vol 1,33,000
Open Interest (OI) 66,000
Change in OI -16,000
Bid Price 12.50
Offer Price 12.75
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-07-2019
OPTSTK
CE 580.00
19.20 6.15 47.13% 579.45
Previous Close 13.05
Open 13.00
High 19.20
Low 12.25
Vol 18,000
Open Interest (OI) 40,000
Change in OI -2,000
Bid Price 19.00
Offer Price 19.45
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-07-2019
OPTSTK
CE 600.00
7.20 1.90 35.85% 591.45
Previous Close 5.30
Open 5.30
High 7.95
Low 4.45
Vol 2,94,000
Open Interest (OI) 1,40,000
Change in OI 10,000
Bid Price 6.80
Offer Price 7.25
Bid Quantity 3,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-07-2019
OPTSTK
CE 630.00
1.40 0.25 21.74% 597.25
Previous Close 1.15
Open 1.10
High 1.50
Low 1.10
Vol 5,000
Open Interest (OI) 48,000
Change in OI -1,000
Bid Price 1.15
Offer Price 1.55
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-07-2019
OPTSTK
CE 610.00
4.00 0.65 19.40% 594.65
Previous Close 3.35
Open 3.10
High 4.50
Low 3.10
Vol 1,78,000
Open Interest (OI) 82,000
Change in OI 11,000
Bid Price 3.75
Offer Price 4.05
Bid Quantity 1,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-07-2019
OPTSTK
CE 620.00
2.60 0.40 18.18% 596.05
Previous Close 2.20
Open 2.15
High 2.60
Low 1.95
Vol 79,000
Open Interest (OI) 1,30,000
Change in OI -1,000
Bid Price 2.45
Offer Price 2.60
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-07-2019
OPTSTK
CE 690.00
0.35 0.00 0.00% 598.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,000
Change in OI 0
Bid Price 0.25
Offer Price 0.60
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-07-2019
OPTSTK
CE 720.00
0.65 0.00 0.00% 598.00
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 0.45
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-07-2019
OPTSTK
PE 660.00
66.30 0.00 0.00% 532.35
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 65.50
Offer Price 67.85
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-07-2019
OPTSTK
PE 540.00
2.50 0.00 0.00% 596.15
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 0.05
Offer Price 0.80
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-07-2019
OPTSTK
PE 670.00
81.50 0.00 0.00% 517.15
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 70.85
Offer Price 77.25
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-07-2019
OPTSTK
CE 560.00
35.50 0.00 0.00% 563.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 35.50
Offer Price 37.65
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-07-2019
OPTSTK
PE 640.00
57.00 0.00 0.00% 541.65
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 43.55
Offer Price 46.85
Bid Quantity 8,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-07-2019
OPTSTK
CE 730.00
1.40 0.00 0.00% 597.25
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 0.00
Offer Price 0.70
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-07-2019
OPTSTK
PE 630.00
47.45 0.00 0.00% 551.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 34.55
Offer Price 35.95
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-07-2019
OPTSTK
PE 620.00
40.80 0.00 0.00% 557.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 66,000
Change in OI 0
Bid Price 26.05
Offer Price 28.05
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-07-2019
OPTSTK
PE 650.00
67.00 0.00 0.00% 531.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,000
Change in OI 0
Bid Price 52.75
Offer Price 56.55
Bid Quantity 11,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-07-2019
OPTSTK
PE 680.00
48.95 0.00 0.00% 549.70
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 80.65
Offer Price 87.80
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-07-2019
OPTSTK
PE 530.00
3.30 0.00 0.00% 595.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 2.65
Bid Quantity 0
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-07-2019
OPTSTK
CE 710.00
0.70 0.00 0.00% 597.95
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 0.10
Offer Price 0.55
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-07-2019
OPTSTK
CE 700.00
0.50 0.00 0.00% 598.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,10,000
Change in OI 0
Bid Price 0.35
Offer Price 0.45
Bid Quantity 6,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-07-2019
OPTSTK
PE 700.00
48.65 0.00 0.00% 550.00
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 95.40
Offer Price 123.55
Bid Quantity 25,000
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-07-2019
OPTSTK
CE 640.00
0.90 -0.05 -5.26% 597.75
Previous Close 0.95
Open 1.05
High 1.05
Low 0.85
Vol 25,000
Open Interest (OI) 86,000
Change in OI 11,000
Bid Price 0.80
Offer Price 1.00
Bid Quantity 1,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-07-2019
OPTSTK
CE 650.00
0.70 -0.15 -17.65% 597.95
Previous Close 0.85
Open 0.85
High 0.85
Low 0.65
Vol 21,000
Open Interest (OI) 1,82,000
Change in OI -4,000
Bid Price 0.70
Offer Price 0.75
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-07-2019
OPTSTK
CE 660.00
0.55 -0.15 -21.43% 598.10
Previous Close 0.70
Open 0.60
High 0.65
Low 0.55
Vol 11,000
Open Interest (OI) 2,55,000
Change in OI -8,000
Bid Price 0.55
Offer Price 0.65
Bid Quantity 3,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-07-2019
OPTSTK
PE 610.00
24.00 -8.65 -26.49% 574.65
Previous Close 32.65
Open 27.90
High 27.90
Low 24.00
Vol 2,000
Open Interest (OI) 28,000
Change in OI -1,000
Bid Price 18.00
Offer Price 20.30
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-07-2019
OPTSTK
CE 670.00
0.30 -0.20 -40.00% 598.35
Previous Close 0.50
Open 0.30
High 0.30
Low 0.30
Vol 1,000
Open Interest (OI) 68,000
Change in OI 0
Bid Price 0.25
Offer Price 0.45
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-07-2019
OPTSTK
CE 680.00
0.30 -0.20 -40.00% 598.35
Previous Close 0.50
Open 0.30
High 0.30
Low 0.30
Vol 2,000
Open Interest (OI) 53,000
Change in OI -1,000
Bid Price 0.35
Offer Price 0.55
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-07-2019
OPTSTK
PE 600.00
13.00 -8.95 -40.77% 585.65
Previous Close 21.95
Open 17.00
High 17.00
Low 13.00
Vol 5,000
Open Interest (OI) 49,000
Change in OI -1,000
Bid Price 13.10
Offer Price 13.80
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-07-2019
OPTSTK
PE 590.00
7.65 -6.90 -47.42% 591.00
Previous Close 14.55
Open 13.45
High 14.35
Low 7.65
Vol 59,000
Open Interest (OI) 61,000
Change in OI 17,000
Bid Price 7.35
Offer Price 7.60
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-07-2019
OPTSTK
PE 580.00
4.50 -4.85 -51.87% 594.15
Previous Close 9.35
Open 8.30
High 9.55
Low 4.50
Vol 76,000
Open Interest (OI) 42,000
Change in OI 4,000
Bid Price 4.25
Offer Price 4.40
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-07-2019
OPTSTK
PE 570.00
2.75 -3.00 -52.17% 595.90
Previous Close 5.75
Open 5.00
High 5.80
Low 2.55
Vol 84,000
Open Interest (OI) 59,000
Change in OI -3,000
Bid Price 2.70
Offer Price 2.85
Bid Quantity 1,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-07-2019
OPTSTK
PE 560.00
1.50 -2.10 -58.33% 597.15
Previous Close 3.60
Open 3.00
High 3.00
Low 1.50
Vol 17,000
Open Interest (OI) 45,000
Change in OI -3,000
Bid Price 1.35
Offer Price 1.50
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-07-2019
OPTSTK
PE 550.00
0.90 -2.20 -70.97% 597.75
Previous Close 3.10
Open 1.20
High 1.20
Low 0.90
Vol 10,000
Open Interest (OI) 32,000
Change in OI -2,000
Bid Price 0.90
Offer Price 1.05
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-08-2019
OPTSTK
CE 650.00
25.80 0.00 0.00% 572.85
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 5.00
Offer Price 7.00
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-08-2019
OPTSTK
PE 580.00
23.50 0.00 0.00% 575.15
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 15.75
Offer Price 19.35
Bid Quantity 8,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-08-2019
OPTSTK
CE 600.00
15.00 0.00 0.00% 583.65
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 17.45
Offer Price 21.40
Bid Quantity 6,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-08-2019
OPTSTK
CE 700.00
4.95 0.00 0.00% 593.70
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 0.15
Offer Price 3.25
Bid Quantity 15,000
Offer Quantity 14,000

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