Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1209.60
Change Change %
-23.50 -1.91%

Updated:28 Oct, 2020, 15:59 PM IST

BSE
1205.35
Change Change %
-27.95 -2.27%

Updated:28 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1020.00
0.25 0.15 150.00% 1209.35
Previous Close 0.10
Open 0.15
High 0.25
Low 0.05
Vol 9,350
Open Interest (OI) 66,000
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 550
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1220.00
16.40 8.70 112.99% 1193.20
Previous Close 7.70
Open 10.00
High 22.25
Low 7.30
Vol 9,90,550
Open Interest (OI) 1,48,500
Change in OI -39,600
Bid Price 16.40
Offer Price 18.35
Bid Quantity 550
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1240.00
35.40 18.30 107.02% 1174.20
Previous Close 17.10
Open 22.20
High 39.65
Low 17.55
Vol 1,72,150
Open Interest (OI) 86,900
Change in OI -39,600
Bid Price 27.90
Offer Price 36.55
Bid Quantity 5,500
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE860.00
346.50 161.50 87.30% 863.10
Previous Close 185.00
Open 345.00
High 346.50
Low 345.00
Vol 1,100
Open Interest (OI) 0
Change in OI 0
Bid Price 301.00
Offer Price 389.75
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1260.00
58.75 27.10 85.62% 1150.85
Previous Close 31.65
Open 37.65
High 59.10
Low 37.50
Vol 19,800
Open Interest (OI) 10,450
Change in OI -9,350
Bid Price 50.75
Offer Price 54.70
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1420.00
0.25 0.10 66.67% 1209.35
Previous Close 0.15
Open 0.20
High 0.25
Low 0.10
Vol 8,250
Open Interest (OI) 33,000
Change in OI -2,200
Bid Price 0.05
Offer Price 0.15
Bid Quantity 5,500
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE900.00
0.20 0.05 33.33% 1209.40
Previous Close 0.15
Open 0.15
High 0.20
Low 0.05
Vol 17,050
Open Interest (OI) 93,500
Change in OI -17,050
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1180.00
1.85 0.45 32.14% 1207.75
Previous Close 1.40
Open 1.40
High 3.05
Low 0.90
Vol 8,84,400
Open Interest (OI) 3,21,200
Change in OI -1,06,150
Bid Price 1.20
Offer Price 1.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE920.00
0.25 0.05 25.00% 1209.35
Previous Close 0.20
Open 0.10
High 0.25
Low 0.10
Vol 6,600
Open Interest (OI) 39,600
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 5,500
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1200.00
3.75 0.55 17.19% 1205.85
Previous Close 3.20
Open 3.20
High 8.90
Low 2.55
Vol 20,76,250
Open Interest (OI) 4,93,900
Change in OI -1,47,400
Bid Price 3.70
Offer Price 5.40
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE900.00
324.00 0.00 0.00% 885.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,850
Change in OI 0
Bid Price 266.15
Offer Price 344.20
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE940.00
265.00 0.00 0.00% 944.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 550
Change in OI 0
Bid Price 231.10
Offer Price 298.95
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1040.00
0.05 0.00 0.00% 1209.55
Previous Close 0.05
Open 0.05
High 0.30
Low 0.05
Vol 36,850
Open Interest (OI) 2,19,450
Change in OI -24,200
Bid Price 0.05
Offer Price 0.15
Bid Quantity 10,450
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1340.00
118.75 0.00 0.00% 1090.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,100
Change in OI 0
Bid Price 118.60
Offer Price 141.00
Bid Quantity 2,750
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE860.00
0.20 0.00 0.00% 1209.40
Previous Close 0.20
Open 0.20
High 0.20
Low 0.15
Vol 7,150
Open Interest (OI) 1,05,600
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 11,550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE800.00
440.00 0.00 0.00% 769.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,850
Change in OI 0
Bid Price 397.45
Offer Price 430.35
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1140.00
0.35 0.00 0.00% 1209.25
Previous Close 0.35
Open 0.10
High 0.55
Low 0.10
Vol 1,44,100
Open Interest (OI) 2,65,100
Change in OI -52,250
Bid Price 0.20
Offer Price 0.35
Bid Quantity 5,500
Offer Quantity 14,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1300.00
68.00 0.00 0.00% 1141.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 91,850
Change in OI 0
Bid Price 87.60
Offer Price 94.80
Bid Quantity 2,750
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1060.00
0.25 0.00 0.00% 1209.35
Previous Close 0.25
Open 0.10
High 0.50
Low 0.05
Vol 1,49,600
Open Interest (OI) 1,63,350
Change in OI -56,100
Bid Price 0.20
Offer Price 0.30
Bid Quantity 1,650
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1280.00
70.85 -0.30 -0.42% 1138.75
Previous Close 71.15
Open 51.35
High 70.85
Low 50.85
Vol 3,850
Open Interest (OI) 6,600
Change in OI 1,100
Bid Price 60.85
Offer Price 78.90
Bid Quantity 2,750
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE960.00
260.00 -5.00 -1.89% 949.60
Previous Close 265.00
Open 255.75
High 260.00
Low 255.75
Vol 1,100
Open Interest (OI) 1,100
Change in OI 0
Bid Price 213.70
Offer Price 276.25
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE980.00
231.75 -6.85 -2.87% 977.85
Previous Close 238.60
Open 231.75
High 231.75
Low 231.75
Vol 550
Open Interest (OI) 2,750
Change in OI 0
Bid Price 206.15
Offer Price 252.30
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1040.00
167.00 -11.50 -6.44% 1042.60
Previous Close 178.50
Open 178.60
High 179.00
Low 161.35
Vol 12,650
Open Interest (OI) 1,10,550
Change in OI -11,000
Bid Price 166.40
Offer Price 168.80
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1020.00
189.00 -21.00 -10.00% 1020.60
Previous Close 210.00
Open 221.15
High 221.15
Low 183.65
Vol 3,850
Open Interest (OI) 13,750
Change in OI -1,100
Bid Price 181.15
Offer Price 191.45
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1000.00
203.80 -27.20 -11.77% 1005.80
Previous Close 231.00
Open 230.45
High 230.45
Low 203.80
Vol 4,400
Open Interest (OI) 12,100
Change in OI 0
Bid Price 200.50
Offer Price 212.20
Bid Quantity 550
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1400.00
197.00 -33.00 -14.35% 1012.60
Previous Close 230.00
Open 197.00
High 197.00
Low 197.00
Vol 1,100
Open Interest (OI) 1,100
Change in OI 0
Bid Price 185.95
Offer Price 206.55
Bid Quantity 5,500
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1060.00
146.00 -25.00 -14.62% 1063.60
Previous Close 171.00
Open 163.70
High 174.45
Low 145.10
Vol 92,400
Open Interest (OI) 74,250
Change in OI -36,850
Bid Price 146.55
Offer Price 154.45
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1080.00
127.00 -23.00 -15.33% 1082.60
Previous Close 150.00
Open 143.75
High 158.15
Low 124.35
Vol 48,950
Open Interest (OI) 81,400
Change in OI -25,850
Bid Price 125.65
Offer Price 130.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1100.00
107.80 -24.30 -18.40% 1101.80
Previous Close 132.10
Open 130.00
High 130.00
Low 103.20
Vol 40,150
Open Interest (OI) 1,45,200
Change in OI -7,700
Bid Price 106.15
Offer Price 128.55
Bid Quantity 550
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1120.00
86.05 -26.65 -23.65% 1123.55
Previous Close 112.70
Open 105.00
High 108.60
Low 82.35
Vol 47,850
Open Interest (OI) 1,22,650
Change in OI -19,800
Bid Price 86.65
Offer Price 94.45
Bid Quantity 550
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1120.00
0.15 -0.05 -25.00% 1209.45
Previous Close 0.20
Open 0.05
High 0.95
Low 0.05
Vol 1,45,200
Open Interest (OI) 1,90,850
Change in OI -51,150
Bid Price 0.10
Offer Price 0.30
Bid Quantity 19,250
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1140.00
68.15 -23.50 -25.64% 1141.45
Previous Close 91.65
Open 82.60
High 90.00
Low 64.85
Vol 31,900
Open Interest (OI) 3,75,100
Change in OI -26,950
Bid Price 53.30
Offer Price 75.40
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1160.00
50.65 -20.95 -29.26% 1158.95
Previous Close 71.60
Open 65.30
High 65.30
Low 43.00
Vol 56,650
Open Interest (OI) 1,61,700
Change in OI -35,200
Bid Price 45.50
Offer Price 49.55
Bid Quantity 1,650
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1100.00
0.10 -0.05 -33.33% 1209.50
Previous Close 0.15
Open 0.05
High 0.25
Low 0.05
Vol 1,78,750
Open Interest (OI) 4,44,950
Change in OI -85,800
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,100
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1180.00
32.20 -21.30 -39.81% 1177.40
Previous Close 53.50
Open 44.80
High 50.25
Low 24.45
Vol 1,27,050
Open Interest (OI) 75,900
Change in OI -60,500
Bid Price 27.30
Offer Price 31.85
Bid Quantity 2,750
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1160.00
0.40 -0.35 -46.67% 1209.20
Previous Close 0.75
Open 0.10
High 1.25
Low 0.10
Vol 2,37,600
Open Interest (OI) 3,47,050
Change in OI -85,800
Bid Price 0.40
Offer Price 0.70
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE940.00
0.05 -0.05 -50.00% 1209.55
Previous Close 0.10
Open 0.15
High 0.15
Low 0.05
Vol 2,750
Open Interest (OI) 2,52,450
Change in OI -1,100
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1080.00
0.10 -0.10 -50.00% 1209.50
Previous Close 0.20
Open 0.05
High 0.40
Low 0.05
Vol 1,33,100
Open Interest (OI) 1,49,600
Change in OI -55,000
Bid Price 0.10
Offer Price 0.25
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE800.00
0.05 -0.05 -50.00% 1209.55
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 1,100
Open Interest (OI) 19,800
Change in OI -1,100
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE720.00
0.10 -0.10 -50.00% 1209.50
Previous Close 0.20
Open 0.30
High 0.30
Low 0.10
Vol 2,200
Open Interest (OI) 62,150
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE880.00
0.25 -0.25 -50.00% 1209.35
Previous Close 0.50
Open 0.25
High 0.25
Low 0.25
Vol 550
Open Interest (OI) 1,100
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 1,100
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1360.00
0.10 -0.10 -50.00% 1209.50
Previous Close 0.20
Open 0.15
High 0.20
Low 0.05
Vol 16,500
Open Interest (OI) 82,500
Change in OI -11,550
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE980.00
0.10 -0.15 -60.00% 1209.50
Previous Close 0.25
Open 0.05
High 0.10
Low 0.05
Vol 2,200
Open Interest (OI) 36,850
Change in OI -2,200
Bid Price 0.10
Offer Price 0.30
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1000.00
0.10 -0.15 -60.00% 1209.50
Previous Close 0.25
Open 0.25
High 0.25
Low 0.05
Vol 63,800
Open Interest (OI) 2,45,850
Change in OI -46,200
Bid Price 0.05
Offer Price 0.15
Bid Quantity 13,200
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1380.00
0.05 -0.10 -66.67% 1209.55
Previous Close 0.15
Open 0.10
High 0.20
Low 0.05
Vol 12,650
Open Interest (OI) 34,100
Change in OI -4,400
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1400.00
0.05 -0.10 -66.67% 1209.55
Previous Close 0.15
Open 0.05
High 0.25
Low 0.05
Vol 23,650
Open Interest (OI) 1,57,300
Change in OI -17,050
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1200.00
11.00 -24.10 -68.66% 1198.60
Previous Close 35.10
Open 28.80
High 32.85
Low 10.00
Vol 8,10,150
Open Interest (OI) 4,24,050
Change in OI -1,18,250
Bid Price 11.00
Offer Price 14.90
Bid Quantity 1,650
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1440.00
0.05 -0.15 -75.00% 1209.55
Previous Close 0.20
Open 0.10
High 0.25
Low 0.05
Vol 13,750
Open Interest (OI) 20,350
Change in OI 1,650
Bid Price 0.05
Offer Price 0.15
Bid Quantity 8,800
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE960.00
0.05 -0.15 -75.00% 1209.55
Previous Close 0.20
Open 0.05
High 0.20
Low 0.05
Vol 4,400
Open Interest (OI) 89,650
Change in OI -3,300
Bid Price 0.05
Offer Price 0.15
Bid Quantity 7,150
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1220.00
4.25 -15.65 -78.64% 1205.35
Previous Close 19.90
Open 15.15
High 18.25
Low 3.00
Vol 13,97,000
Open Interest (OI) 2,13,950
Change in OI -65,450
Bid Price 3.15
Offer Price 4.30
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1340.00
0.05 -0.20 -80.00% 1209.55
Previous Close 0.25
Open 0.25
High 0.25
Low 0.05
Vol 46,200
Open Interest (OI) 2,28,250
Change in OI -14,850
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1460.00
0.05 -0.20 -80.00% 1209.55
Previous Close 0.25
Open 0.15
High 0.15
Low 0.05
Vol 7,700
Open Interest (OI) 34,100
Change in OI -3,850
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1280.00
0.25 -1.50 -85.71% 1209.35
Previous Close 1.75
Open 1.60
High 1.60
Low 0.15
Vol 5,42,850
Open Interest (OI) 3,09,100
Change in OI -51,700
Bid Price 0.15
Offer Price 0.25
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1260.00
0.60 -3.65 -85.88% 1209.00
Previous Close 4.25
Open 2.55
High 3.65
Low 0.60
Vol 12,93,600
Open Interest (OI) 10,65,350
Change in OI 80,300
Bid Price 0.60
Offer Price 0.75
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1320.00
0.05 -0.40 -88.89% 1209.55
Previous Close 0.45
Open 0.25
High 0.55
Low 0.05
Vol 76,450
Open Interest (OI) 1,64,450
Change in OI -32,450
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1240.00
1.05 -8.45 -88.95% 1208.55
Previous Close 9.50
Open 6.40
High 8.50
Low 1.05
Vol 14,98,200
Open Interest (OI) 5,54,950
Change in OI -1,00,100
Bid Price 1.00
Offer Price 1.20
Bid Quantity 4,950
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1300.00
0.05 -0.60 -92.31% 1209.55
Previous Close 0.65
Open 0.65
High 0.75
Low 0.05
Vol 3,37,700
Open Interest (OI) 8,31,050
Change in OI -91,850
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE900.00
2.50 1.30 108.33% 1207.10
Previous Close 1.20
Open 1.20
High 2.50
Low 1.10
Vol 11,000
Open Interest (OI) 9,350
Change in OI 7,700
Bid Price 1.20
Offer Price 2.50
Bid Quantity 2,200
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1040.00
5.50 2.30 71.88% 1204.10
Previous Close 3.20
Open 4.00
High 5.80
Low 4.00
Vol 6,600
Open Interest (OI) 27,500
Change in OI 550
Bid Price 4.15
Offer Price 4.75
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1440.00
3.00 0.65 27.66% 1206.60
Previous Close 2.35
Open 6.55
High 6.55
Low 2.30
Vol 10,450
Open Interest (OI) 14,850
Change in OI 3,850
Bid Price 3.00
Offer Price 3.50
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1220.00
51.85 10.65 25.85% 1157.75
Previous Close 41.20
Open 44.50
High 57.00
Low 41.75
Vol 2,21,650
Open Interest (OI) 72,600
Change in OI 31,350
Bid Price 51.90
Offer Price 52.30
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1200.00
41.45 8.45 25.61% 1168.15
Previous Close 33.00
Open 34.85
High 46.00
Low 32.35
Vol 7,71,100
Open Interest (OI) 4,04,250
Change in OI 1,27,600
Bid Price 40.35
Offer Price 41.40
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1180.00
32.40 6.55 25.34% 1177.20
Previous Close 25.85
Open 27.85
High 36.55
Low 25.35
Vol 1,79,850
Open Interest (OI) 94,050
Change in OI 10,450
Bid Price 32.25
Offer Price 32.80
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1120.00
14.10 2.85 25.33% 1195.50
Previous Close 11.25
Open 11.00
High 17.05
Low 11.00
Vol 66,550
Open Interest (OI) 39,050
Change in OI 13,750
Bid Price 10.65
Offer Price 14.60
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE860.00
340.00 68.40 25.18% 869.60
Previous Close 271.60
Open 340.00
High 340.00
Low 340.00
Vol 1,100
Open Interest (OI) 1,100
Change in OI 0
Bid Price 299.85
Offer Price 389.95
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1100.00
10.65 2.05 23.84% 1198.95
Previous Close 8.60
Open 9.15
High 13.10
Low 9.05
Vol 2,54,100
Open Interest (OI) 2,98,100
Change in OI 42,900
Bid Price 11.00
Offer Price 11.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1160.00
24.45 4.45 22.25% 1185.15
Previous Close 20.00
Open 21.70
High 28.65
Low 19.00
Vol 1,97,450
Open Interest (OI) 2,10,100
Change in OI 4,950
Bid Price 25.10
Offer Price 25.70
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1300.00
107.90 19.50 22.06% 1101.70
Previous Close 88.40
Open 89.00
High 114.00
Low 89.00
Vol 32,450
Open Interest (OI) 31,350
Change in OI -14,850
Bid Price 97.65
Offer Price 113.80
Bid Quantity 1,100
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1140.00
18.70 3.35 21.82% 1190.90
Previous Close 15.35
Open 15.50
High 22.30
Low 15.05
Vol 1,05,600
Open Interest (OI) 94,600
Change in OI 10,450
Bid Price 18.75
Offer Price 21.20
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1240.00
61.90 10.55 20.55% 1147.70
Previous Close 51.35
Open 56.65
High 69.65
Low 51.80
Vol 1,13,850
Open Interest (OI) 66,550
Change in OI -36,300
Bid Price 60.90
Offer Price 71.95
Bid Quantity 550
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1260.00
75.05 11.85 18.75% 1134.55
Previous Close 63.20
Open 65.35
High 82.50
Low 64.40
Vol 28,050
Open Interest (OI) 23,650
Change in OI -2,750
Bid Price 74.10
Offer Price 77.75
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1080.00
8.35 0.90 12.08% 1201.25
Previous Close 7.45
Open 5.00
High 9.50
Low 5.00
Vol 1,57,300
Open Interest (OI) 1,29,250
Change in OI 1,20,450
Bid Price 6.25
Offer Price 9.30
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1280.00
92.55 6.15 7.12% 1117.05
Previous Close 86.40
Open 84.50
High 92.55
Low 81.40
Vol 5,500
Open Interest (OI) 2,200
Change in OI -2,200
Bid Price 84.90
Offer Price 99.65
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE900.00
330.00 0.00 0.00% 879.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,750
Change in OI 0
Bid Price 269.40
Offer Price 345.90
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE940.00
13.85 0.00 0.00% 1195.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,750
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 7,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1320.00
102.00 0.00 0.00% 1107.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 550
Change in OI 0
Bid Price 91.85
Offer Price 133.40
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE980.00
4.30 0.00 0.00% 1205.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,300
Change in OI 0
Bid Price 1.10
Offer Price 0.00
Bid Quantity 4,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1000.00
2.80 0.00 0.00% 1206.80
Previous Close 2.80
Open 2.80
High 3.40
Low 2.80
Vol 25,850
Open Interest (OI) 1,61,700
Change in OI 4,400
Bid Price 2.80
Offer Price 3.10
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE960.00
261.00 0.00 0.00% 948.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 550
Change in OI 0
Bid Price 212.45
Offer Price 277.85
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1060.00
7.00 0.00 0.00% 1202.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 33,000
Change in OI 0
Bid Price 4.50
Offer Price 8.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1020.00
14.00 0.00 0.00% 1195.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,750
Change in OI 0
Bid Price 2.10
Offer Price 0.00
Bid Quantity 550
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1000.00
217.05 -0.20 -0.09% 992.55
Previous Close 217.25
Open 214.15
High 217.05
Low 214.15
Vol 1,100
Open Interest (OI) 62,700
Change in OI 1,100
Bid Price 204.55
Offer Price 229.25
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE960.00
3.00 -0.05 -1.64% 1206.60
Previous Close 3.05
Open 3.00
High 3.00
Low 3.00
Vol 1,100
Open Interest (OI) 6,050
Change in OI 0
Bid Price 1.30
Offer Price 0.00
Bid Quantity 1,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1140.00
86.35 -8.65 -9.11% 1123.25
Previous Close 95.00
Open 103.60
High 103.60
Low 84.00
Vol 8,800
Open Interest (OI) 37,400
Change in OI 7,150
Bid Price 78.85
Offer Price 88.45
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1460.00
2.00 -0.25 -11.11% 1207.60
Previous Close 2.25
Open 2.30
High 2.65
Low 2.00
Vol 17,600
Open Interest (OI) 73,700
Change in OI 5,500
Bid Price 1.80
Offer Price 2.15
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1400.00
4.50 -0.70 -13.46% 1205.10
Previous Close 5.20
Open 5.30
High 6.70
Low 4.00
Vol 1,08,900
Open Interest (OI) 2,04,050
Change in OI 22,550
Bid Price 4.25
Offer Price 4.55
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1160.00
71.50 -12.50 -14.88% 1138.10
Previous Close 84.00
Open 86.70
High 86.70
Low 68.50
Vol 26,950
Open Interest (OI) 31,350
Change in OI 17,050
Bid Price 68.60
Offer Price 75.75
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1100.00
117.00 -22.00 -15.83% 1092.60
Previous Close 139.00
Open 133.00
High 133.00
Low 112.95
Vol 19,250
Open Interest (OI) 64,350
Change in OI 1,100
Bid Price 108.90
Offer Price 125.85
Bid Quantity 2,750
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1120.00
99.95 -19.75 -16.50% 1109.65
Previous Close 119.70
Open 113.65
High 113.65
Low 95.40
Vol 11,550
Open Interest (OI) 17,600
Change in OI 6,050
Bid Price 91.10
Offer Price 103.15
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1380.00
5.50 -1.15 -17.29% 1204.10
Previous Close 6.65
Open 5.70
High 5.70
Low 5.35
Vol 2,750
Open Interest (OI) 45,100
Change in OI 1,100
Bid Price 4.05
Offer Price 6.55
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1180.00
59.05 -16.15 -21.48% 1150.55
Previous Close 75.20
Open 76.65
High 76.65
Low 57.00
Vol 19,800
Open Interest (OI) 19,250
Change in OI 9,350
Bid Price 57.00
Offer Price 74.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1360.00
6.55 -1.95 -22.94% 1203.05
Previous Close 8.50
Open 10.95
High 10.95
Low 6.55
Vol 23,650
Open Interest (OI) 1,31,450
Change in OI 8,800
Bid Price 6.55
Offer Price 7.10
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1200.00
49.50 -15.30 -23.61% 1160.10
Previous Close 64.80
Open 58.70
High 62.15
Low 45.55
Vol 5,47,800
Open Interest (OI) 4,05,900
Change in OI 2,28,250
Bid Price 47.35
Offer Price 48.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1220.00
39.00 -14.20 -26.69% 1170.60
Previous Close 53.20
Open 48.55
High 52.25
Low 36.65
Vol 4,40,000
Open Interest (OI) 2,02,400
Change in OI 1,38,600
Bid Price 39.00
Offer Price 39.45
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1240.00
31.00 -12.25 -28.32% 1178.60
Previous Close 43.25
Open 44.00
High 44.00
Low 29.00
Vol 6,34,700
Open Interest (OI) 2,86,000
Change in OI -74,250
Bid Price 31.00
Offer Price 31.20
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1440.00
230.00 -98.85 -30.06% 979.60
Previous Close 328.85
Open 230.00
High 230.00
Low 230.00
Vol 1,100
Open Interest (OI) 1,100
Change in OI 0
Bid Price 207.55
Offer Price 266.15
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1260.00
24.20 -10.75 -30.76% 1185.40
Previous Close 34.95
Open 33.05
High 33.85
Low 22.65
Vol 4,22,400
Open Interest (OI) 1,94,150
Change in OI 50,600
Bid Price 24.20
Offer Price 24.55
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1420.00
4.15 -1.85 -30.83% 1205.45
Previous Close 6.00
Open 4.65
High 21.70
Low 4.00
Vol 9,900
Open Interest (OI) 15,400
Change in OI 0
Bid Price 3.15
Offer Price 4.65
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1280.00
18.90 -8.45 -30.90% 1190.70
Previous Close 27.35
Open 23.55
High 26.80
Low 17.50
Vol 2,01,300
Open Interest (OI) 1,08,350
Change in OI 53,350
Bid Price 17.30
Offer Price 19.30
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1300.00
14.60 -6.60 -31.13% 1195.00
Previous Close 21.20
Open 20.05
High 21.35
Low 13.35
Vol 4,91,700
Open Interest (OI) 4,26,800
Change in OI 46,750
Bid Price 14.15
Offer Price 15.00
Bid Quantity 1,100
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1340.00
8.55 -4.00 -31.87% 1201.05
Previous Close 12.55
Open 11.95
High 12.70
Low 8.00
Vol 1,33,650
Open Interest (OI) 1,56,750
Change in OI 48,400
Bid Price 7.00
Offer Price 9.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1320.00
10.75 -5.60 -34.25% 1198.85
Previous Close 16.35
Open 15.70
High 16.45
Low 10.15
Vol 3,27,250
Open Interest (OI) 2,28,800
Change in OI 1,43,550
Bid Price 10.50
Offer Price 11.25
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE860.00
0.20 -10.15 -98.07% 1209.40
Previous Close 10.35
Open 0.20
High 0.20
Low 0.20
Vol 550
Open Interest (OI) 550
Change in OI 0
Bid Price 0.35
Offer Price 2.50
Bid Quantity 4,400
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
31-12-2020
OPTSTK
CE1300.00
34.00 -15.95 -31.93% 1175.60
Previous Close 49.95
Open 34.00
High 34.00
Low 34.00
Vol 550
Open Interest (OI) 1,100
Change in OI 0
Bid Price 20.50
Offer Price 0.00
Bid Quantity 550
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
31-12-2020
OPTSTK
PE1100.00
18.55 -103.40 -84.79% 1191.05
Previous Close 121.95
Open 18.55
High 18.55
Low 18.55
Vol 550
Open Interest (OI) 0
Change in OI 0
Bid Price 18.45
Offer Price 30.50
Bid Quantity 550
Offer Quantity 550

PUT/CALL Ratio (PCR)

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

Options Chain

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

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