Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
667.35
Change Change %
41.90 6.70%

Updated:20 Sep, 2019, 15:59 PM IST

BSE
668.15
Change Change %
43.15 6.90%

Updated:20 Sep, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-09-2019
OPTSTK
CE 680.00
6.60 6.25 1785.71% 660.75
Previous Close 0.35
Open 3.20
High 8.50
Low 1.00
Vol 1,90,000
Open Interest (OI) 86,000
Change in OI 5,000
Bid Price 4.20
Offer Price 6.85
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-09-2019
OPTSTK
CE 660.00
17.20 15.90 1223.08% 650.15
Previous Close 1.30
Open 1.00
High 20.80
Low 1.00
Vol 3,88,000
Open Interest (OI) 57,000
Change in OI -8,000
Bid Price 17.15
Offer Price 18.80
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-09-2019
OPTSTK
CE 670.00
11.00 10.15 1194.12% 656.35
Previous Close 0.85
Open 0.50
High 11.00
Low 0.50
Vol 1,11,000
Open Interest (OI) 48,000
Change in OI 6,000
Bid Price 4.95
Offer Price 13.20
Bid Quantity 1,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-09-2019
OPTSTK
CE 700.00
3.45 3.15 1050.00% 663.90
Previous Close 0.30
Open 0.15
High 4.20
Low 0.15
Vol 1,65,000
Open Interest (OI) 57,000
Change in OI 21,000
Bid Price 2.40
Offer Price 3.50
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-09-2019
OPTSTK
CE 690.00
4.55 4.05 810.00% 662.80
Previous Close 0.50
Open 3.10
High 5.25
Low 2.05
Vol 20,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 1.20
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-09-2019
OPTSTK
CE 650.00
21.10 18.55 727.45% 646.25
Previous Close 2.55
Open 2.55
High 27.60
Low 1.95
Vol 4,77,000
Open Interest (OI) 82,000
Change in OI -45,000
Bid Price 19.00
Offer Price 26.45
Bid Quantity 5,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-09-2019
OPTSTK
CE 640.00
31.90 27.40 608.89% 635.45
Previous Close 4.50
Open 4.15
High 34.30
Low 3.50
Vol 2,56,000
Open Interest (OI) 97,000
Change in OI -39,000
Bid Price 27.25
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-09-2019
OPTSTK
CE 630.00
43.00 34.65 414.97% 624.35
Previous Close 8.35
Open 8.20
High 43.00
Low 5.85
Vol 1,57,000
Open Interest (OI) 60,000
Change in OI -15,000
Bid Price 42.15
Offer Price 45.05
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-09-2019
OPTSTK
CE 620.00
35.65 22.05 162.13% 631.70
Previous Close 13.60
Open 14.00
High 42.20
Low 14.00
Vol 23,000
Open Interest (OI) 24,000
Change in OI -5,000
Bid Price 40.50
Offer Price 0.00
Bid Quantity 23,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-09-2019
OPTSTK
CE 610.00
56.95 34.45 153.11% 610.40
Previous Close 22.50
Open 52.80
High 56.95
Low 52.80
Vol 2,000
Open Interest (OI) 9,000
Change in OI 1,000
Bid Price 59.85
Offer Price 64.00
Bid Quantity 6,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-09-2019
OPTSTK
CE 740.00
1.15 0.00 0.00% 666.20
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 0.05
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-09-2019
OPTSTK
CE 720.00
1.00 0.00 0.00% 666.35
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 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-09-2019
OPTSTK
PE 540.00
0.05 0.00 0.00% 667.30
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 0.00
Offer Price 1.50
Bid Quantity 0
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-09-2019
OPTSTK
CE 560.00
64.25 0.00 0.00% 603.10
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 65.05
Offer Price 0.00
Bid Quantity 23,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-09-2019
OPTSTK
CE 590.00
45.20 0.00 0.00% 622.15
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 80.75
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-09-2019
OPTSTK
CE 580.00
52.00 0.00 0.00% 615.35
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 66.20
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-09-2019
OPTSTK
CE 710.00
0.10 0.00 0.00% 667.25
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 0.50
Offer Price 3.00
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-09-2019
OPTSTK
CE 600.00
29.55 0.00 0.00% 637.80
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 67.10
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-09-2019
OPTSTK
CE 550.00
85.00 0.00 0.00% 582.35
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 102.95
Offer Price 0.00
Bid Quantity 23,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-09-2019
OPTSTK
PE 550.00
0.20 0.00 0.00% 667.15
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 0.25
Offer Price 0.55
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-09-2019
OPTSTK
PE 610.00
2.00 -1.70 -45.95% 665.35
Previous Close 3.70
Open 4.65
High 4.65
Low 0.45
Vol 89,000
Open Interest (OI) 49,000
Change in OI -5,000
Bid Price 0.25
Offer Price 2.00
Bid Quantity 1,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-09-2019
OPTSTK
PE 570.00
0.20 -0.25 -55.56% 667.15
Previous Close 0.45
Open 0.20
High 0.20
Low 0.20
Vol 1,000
Open Interest (OI) 8,000
Change in OI -1,000
Bid Price 0.00
Offer Price 3.10
Bid Quantity 0
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-09-2019
OPTSTK
PE 620.00
2.00 -4.70 -70.15% 665.35
Previous Close 6.70
Open 8.45
High 9.40
Low 1.00
Vol 2,89,000
Open Interest (OI) 90,000
Change in OI -17,000
Bid Price 0.20
Offer Price 2.75
Bid Quantity 1,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-09-2019
OPTSTK
PE 590.00
0.50 -1.50 -75.00% 666.85
Previous Close 2.00
Open 0.35
High 0.50
Low 0.35
Vol 2,000
Open Interest (OI) 24,000
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-09-2019
OPTSTK
PE 600.00
0.50 -1.65 -76.74% 666.85
Previous Close 2.15
Open 2.30
High 2.30
Low 0.45
Vol 49,000
Open Interest (OI) 89,000
Change in OI -6,000
Bid Price 0.35
Offer Price 0.60
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-09-2019
OPTSTK
PE 660.00
6.50 -23.75 -78.51% 660.85
Previous Close 30.25
Open 15.00
High 15.00
Low 4.00
Vol 25,000
Open Interest (OI) 11,000
Change in OI 0
Bid Price 5.30
Offer Price 6.60
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-09-2019
OPTSTK
PE 580.00
0.15 -0.55 -78.57% 667.20
Previous Close 0.70
Open 0.20
High 0.35
Low 0.15
Vol 7,000
Open Interest (OI) 20,000
Change in OI 3,000
Bid Price 0.10
Offer Price 0.40
Bid Quantity 8,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-09-2019
OPTSTK
PE 670.00
8.40 -35.35 -80.80% 658.95
Previous Close 43.75
Open 10.00
High 10.15
Low 8.40
Vol 3,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 8.95
Offer Price 14.00
Bid Quantity 1,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-09-2019
OPTSTK
PE 650.00
3.25 -18.95 -85.36% 664.10
Previous Close 22.20
Open 26.90
High 26.90
Low 2.95
Vol 1,81,000
Open Interest (OI) 60,000
Change in OI 54,000
Bid Price 2.90
Offer Price 5.35
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-09-2019
OPTSTK
PE 630.00
1.55 -9.05 -85.38% 665.80
Previous Close 10.60
Open 13.75
High 13.75
Low 1.15
Vol 1,72,000
Open Interest (OI) 45,000
Change in OI 9,000
Bid Price 1.30
Offer Price 1.80
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-09-2019
OPTSTK
PE 640.00
1.40 -16.10 -92.00% 665.95
Previous Close 17.50
Open 19.70
High 19.70
Low 1.00
Vol 1,97,000
Open Interest (OI) 61,000
Change in OI 49,000
Bid Price 1.60
Offer Price 2.70
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-09-2019
OPTSTK
PE 560.00
0.05 -3.95 -98.75% 667.30
Previous Close 4.00
Open 0.05
High 0.05
Low 0.05
Vol 1,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
31-10-2019
OPTSTK
CE 670.00
23.00 15.15 192.99% 644.35
Previous Close 7.85
Open 21.00
High 23.00
Low 21.00
Vol 2,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 21.30
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
31-10-2019
OPTSTK
CE 700.00
7.00 2.75 64.71% 660.35
Previous Close 4.25
Open 5.00
High 7.00
Low 5.00
Vol 3,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 9.95
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
31-10-2019
OPTSTK
CE 680.00
11.05 2.05 22.78% 656.30
Previous Close 9.00
Open 11.00
High 17.00
Low 11.00
Vol 8,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 16.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
31-10-2019
OPTSTK
CE 630.00
16.80 0.00 0.00% 650.55
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 46.55
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
31-10-2019
OPTSTK
CE 620.00
27.00 0.00 0.00% 640.35
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 54.20
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
31-10-2019
OPTSTK
PE 620.00
20.45 0.00 0.00% 646.90
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 5.20
Offer Price 11.25
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
31-10-2019
OPTSTK
CE 690.00
4.85 0.00 0.00% 662.50
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 14.70
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
31-10-2019
OPTSTK
CE 750.00
0.25 0.00 0.00% 667.10
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 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
31-10-2019
OPTSTK
CE 590.00
43.00 0.00 0.00% 624.35
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 77.55
Offer Price 0.00
Bid Quantity 7,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
31-10-2019
OPTSTK
CE 600.00
42.20 0.00 0.00% 625.15
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 70.75
Offer Price 0.00
Bid Quantity 7,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
31-10-2019
OPTSTK
PE 640.00
29.95 0.00 0.00% 637.40
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 13.00
Offer Price 17.20
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
31-10-2019
OPTSTK
PE 630.00
13.00 -10.00 -43.48% 654.35
Previous Close 23.00
Open 13.00
High 13.00
Low 13.00
Vol 1,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 0.00
Offer Price 15.15
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
31-10-2019
OPTSTK
PE 600.00
5.00 -7.75 -60.78% 662.35
Previous Close 12.75
Open 14.85
High 14.85
Low 5.00
Vol 21,000
Open Interest (OI) 23,000
Change in OI 13,000
Bid Price 4.20
Offer Price 7.65
Bid Quantity 1,000
Offer Quantity 2,000

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