Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1391.40
Change Change %
0.00 0.00%

Updated:20 Apr, 2021, 15:59 PM IST

BSE
1384.00
Change Change %
-6.75 -0.49%

Updated:22 Apr, 2021, 09:07 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
PE1260.00
4.55 1.20 35.82% 1386.85
Previous Close 3.35
Open 1.70
High 4.55
Low 1.40
Vol 1,38,050
Open Interest (OI) 90,750
Change in OI 0
Bid Price 3.45
Offer Price 5.50
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
PE1280.00
5.35 0.95 21.59% 1386.05
Previous Close 4.40
Open 2.65
High 5.40
Low 1.85
Vol 3,66,850
Open Interest (OI) 1,45,200
Change in OI 0
Bid Price 4.00
Offer Price 5.00
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
PE1100.00
0.90 0.10 12.50% 1390.50
Previous Close 0.80
Open 0.70
High 1.20
Low 0.60
Vol 13,200
Open Interest (OI) 1,30,900
Change in OI 0
Bid Price 0.75
Offer Price 0.90
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
PE1200.00
1.90 0.20 11.76% 1389.50
Previous Close 1.70
Open 0.95
High 1.90
Low 0.75
Vol 1,43,550
Open Interest (OI) 2,02,400
Change in OI 0
Bid Price 1.85
Offer Price 2.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
PE1240.00
2.70 0.15 5.88% 1388.70
Previous Close 2.55
Open 1.90
High 2.75
Low 1.00
Vol 1,10,000
Open Interest (OI) 1,39,150
Change in OI 0
Bid Price 2.55
Offer Price 2.75
Bid Quantity 550
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
PE1220.00
2.15 0.10 4.88% 1389.25
Previous Close 2.05
Open 1.05
High 2.15
Low 0.80
Vol 22,550
Open Interest (OI) 29,700
Change in OI 0
Bid Price 1.70
Offer Price 2.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
PE1300.00
6.00 0.15 2.56% 1385.40
Previous Close 5.85
Open 3.85
High 6.55
Low 2.60
Vol 10,25,750
Open Interest (OI) 8,45,350
Change in OI 0
Bid Price 5.95
Offer Price 6.10
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
PE1420.00
45.95 0.35 0.77% 1345.45
Previous Close 45.60
Open 30.85
High 50.20
Low 25.75
Vol 9,71,300
Open Interest (OI) 2,72,800
Change in OI 0
Bid Price 44.60
Offer Price 45.85
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
PE1500.00
113.00 0.75 0.67% 1278.40
Previous Close 112.25
Open 86.65
High 115.00
Low 82.55
Vol 66,000
Open Interest (OI) 6,99,050
Change in OI 0
Bid Price 104.95
Offer Price 114.50
Bid Quantity 2,750
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
PE1440.00
60.00 0.30 0.50% 1331.40
Previous Close 59.70
Open 44.55
High 65.25
Low 36.30
Vol 4,04,250
Open Interest (OI) 4,97,750
Change in OI 0
Bid Price 59.40
Offer Price 60.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
CE1340.00
60.85 0.20 0.33% 1330.55
Previous Close 60.65
Open 84.75
High 85.85
Low 58.05
Vol 22,000
Open Interest (OI) 24,200
Change in OI 0
Bid Price 59.85
Offer Price 61.80
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
PE1460.00
75.25 0.10 0.13% 1316.15
Previous Close 75.15
Open 54.90
High 79.00
Low 49.45
Vol 78,650
Open Interest (OI) 3,42,100
Change in OI 0
Bid Price 69.25
Offer Price 77.50
Bid Quantity 2,200
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
PE1600.00
213.00 0.00 0.00% 1178.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 55,550
Change in OI 0
Bid Price 209.40
Offer Price 212.80
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
PE1480.00
91.70 0.00 0.00% 1299.70
Previous Close 91.70
Open 66.60
High 92.50
Low 66.55
Vol 13,200
Open Interest (OI) 3,06,350
Change in OI 0
Bid Price 93.20
Offer Price 95.75
Bid Quantity 2,200
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
CE1660.00
0.55 0.00 0.00% 1390.85
Previous Close 0.55
Open 0.90
High 0.90
Low 0.50
Vol 1,74,350
Open Interest (OI) 2,56,300
Change in OI 0
Bid Price 0.40
Offer Price 0.60
Bid Quantity 550
Offer Quantity 3,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
CE1740.00
0.30 0.00 0.00% 1391.10
Previous Close 0.30
Open 0.30
High 0.30
Low 0.30
Vol 1,650
Open Interest (OI) 37,950
Change in OI 0
Bid Price 0.30
Offer Price 0.90
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
CE1620.00
0.90 0.00 0.00% 1390.50
Previous Close 0.90
Open 1.45
High 1.45
Low 0.80
Vol 1,22,650
Open Interest (OI) 2,54,100
Change in OI 0
Bid Price 0.55
Offer Price 0.95
Bid Quantity 5,500
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
PE1620.00
170.00 0.00 0.00% 1221.40
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 207.75
Offer Price 256.85
Bid Quantity 1,650
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
CE1800.00
0.30 0.00 0.00% 1391.10
Previous Close 0.30
Open 0.15
High 0.50
Low 0.15
Vol 14,850
Open Interest (OI) 1,83,150
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 5,500
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
PE1340.00
11.05 0.00 0.00% 1380.35
Previous Close 11.05
Open 6.75
High 12.50
Low 4.90
Vol 10,77,450
Open Interest (OI) 8,90,450
Change in OI 0
Bid Price 10.75
Offer Price 11.00
Bid Quantity 2,750
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
CE1320.00
102.90 0.00 0.00% 1288.50
Previous Close 102.90
Open 102.90
High 102.90
Low 102.90
Vol 550
Open Interest (OI) 17,050
Change in OI 0
Bid Price 75.75
Offer Price 79.45
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
PE1640.00
203.25 0.00 0.00% 1188.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,800
Change in OI 0
Bid Price 226.05
Offer Price 252.75
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
CE980.00
454.10 0.00 0.00% 937.30
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 406.50
Offer Price 461.50
Bid Quantity 550
Offer Quantity 10,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
PE980.00
2.00 0.00 0.00% 1389.40
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 0.45
Offer Price 0.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
PE1680.00
200.00 0.00 0.00% 1191.40
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 267.10
Offer Price 294.10
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
CE1280.00
108.50 0.00 0.00% 1282.90
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 95.15
Offer Price 116.55
Bid Quantity 1,650
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
PE1580.00
183.55 0.00 0.00% 1207.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,350
Change in OI 0
Bid Price 166.95
Offer Price 192.45
Bid Quantity 3,300
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
CE1760.00
0.80 0.00 0.00% 1390.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,650
Change in OI 0
Bid Price 0.10
Offer Price 0.75
Bid Quantity 6,600
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
CE1000.00
464.00 0.00 0.00% 927.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,650
Change in OI 0
Bid Price 386.55
Offer Price 438.75
Bid Quantity 550
Offer Quantity 10,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
PE1000.00
0.55 0.00 0.00% 1390.85
Previous Close 0.55
Open 0.70
High 1.00
Low 0.45
Vol 12,650
Open Interest (OI) 40,700
Change in OI 0
Bid Price 0.50
Offer Price 0.70
Bid Quantity 3,300
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
CE1140.00
265.55 0.00 0.00% 1125.85
Previous Close 265.55
Open 265.55
High 265.55
Low 265.55
Vol 550
Open Interest (OI) 2,750
Change in OI 0
Bid Price 221.75
Offer Price 282.05
Bid Quantity 10,450
Offer Quantity 10,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
PE1140.00
0.75 0.00 0.00% 1390.65
Previous Close 0.75
Open 0.75
High 0.75
Low 0.75
Vol 550
Open Interest (OI) 550
Change in OI 0
Bid Price 0.75
Offer Price 2.65
Bid Quantity 550
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
PE1700.00
242.00 0.00 0.00% 1149.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,400
Change in OI 0
Bid Price 273.90
Offer Price 313.60
Bid Quantity 10,450
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
CE1720.00
0.55 0.00 0.00% 1390.85
Previous Close 0.55
Open 0.55
High 0.55
Low 0.55
Vol 550
Open Interest (OI) 32,450
Change in OI 0
Bid Price 0.30
Offer Price 0.55
Bid Quantity 8,800
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
PE1560.00
144.50 0.00 0.00% 1246.90
Previous Close 144.50
Open 144.50
High 144.50
Low 144.50
Vol 550
Open Interest (OI) 47,850
Change in OI 0
Bid Price 149.50
Offer Price 174.40
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
CE1200.00
215.00 0.00 0.00% 1176.40
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 188.95
Offer Price 211.65
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
PE1540.00
140.00 0.00 0.00% 1251.40
Previous Close 140.00
Open 125.85
High 140.00
Low 125.85
Vol 3,850
Open Interest (OI) 89,100
Change in OI 0
Bid Price 149.05
Offer Price 154.80
Bid Quantity 2,200
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
CE1900.00
0.15 0.00 0.00% 1391.25
Previous Close 0.15
Open 0.10
High 0.30
Low 0.10
Vol 1,650
Open Interest (OI) 1,49,050
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 2,200
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
PE1900.00
410.00 0.00 0.00% 981.40
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 448.15
Offer Price 541.35
Bid Quantity 10,450
Offer Quantity 10,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
PE1520.00
132.00 0.00 0.00% 1259.40
Previous Close 132.00
Open 106.95
High 132.00
Low 102.80
Vol 3,850
Open Interest (OI) 1,50,700
Change in OI 0
Bid Price 131.30
Offer Price 134.70
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
PE1380.00
23.50 -0.05 -0.21% 1367.90
Previous Close 23.55
Open 13.55
High 26.65
Low 11.55
Vol 19,71,200
Open Interest (OI) 7,19,400
Change in OI 0
Bid Price 23.20
Offer Price 23.50
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
CE1360.00
45.70 -0.15 -0.33% 1345.70
Previous Close 45.85
Open 67.70
High 70.00
Low 42.45
Vol 1,80,400
Open Interest (OI) 88,000
Change in OI 0
Bid Price 45.55
Offer Price 48.15
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
PE1320.00
7.75 -0.05 -0.64% 1383.65
Previous Close 7.80
Open 6.00
High 8.90
Low 3.50
Vol 7,49,650
Open Interest (OI) 2,73,900
Change in OI 0
Bid Price 7.65
Offer Price 8.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
CE1380.00
33.20 -0.25 -0.75% 1358.20
Previous Close 33.45
Open 54.00
High 57.00
Low 30.55
Vol 6,35,800
Open Interest (OI) 4,82,900
Change in OI 0
Bid Price 33.00
Offer Price 34.55
Bid Quantity 1,100
Offer Quantity 3,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
PE1360.00
16.00 -0.15 -0.93% 1375.40
Previous Close 16.15
Open 9.95
High 18.50
Low 7.55
Vol 16,09,850
Open Interest (OI) 7,08,400
Change in OI 0
Bid Price 16.00
Offer Price 16.15
Bid Quantity 2,200
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
PE1400.00
32.65 -0.35 -1.06% 1358.75
Previous Close 33.00
Open 20.95
High 37.00
Low 17.45
Vol 35,34,850
Open Interest (OI) 9,91,650
Change in OI 0
Bid Price 32.55
Offer Price 33.00
Bid Quantity 550
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
CE1300.00
95.50 -1.30 -1.34% 1295.90
Previous Close 96.80
Open 121.25
High 123.65
Low 95.00
Vol 27,500
Open Interest (OI) 63,250
Change in OI 0
Bid Price 95.10
Offer Price 96.95
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
CE1420.00
15.60 -0.25 -1.58% 1375.80
Previous Close 15.85
Open 30.45
High 31.20
Low 14.50
Vol 41,99,800
Open Interest (OI) 7,70,550
Change in OI 0
Bid Price 15.35
Offer Price 15.60
Bid Quantity 550
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
CE1400.00
23.20 -0.60 -2.52% 1368.20
Previous Close 23.80
Open 40.95
High 43.00
Low 21.30
Vol 31,88,900
Open Interest (OI) 10,98,350
Change in OI 0
Bid Price 23.20
Offer Price 23.30
Bid Quantity 4,400
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
CE1480.00
4.90 -0.15 -2.97% 1386.50
Previous Close 5.05
Open 9.95
High 10.50
Low 4.70
Vol 18,85,400
Open Interest (OI) 14,01,400
Change in OI 0
Bid Price 4.75
Offer Price 4.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
CE1460.00
6.75 -0.25 -3.57% 1384.65
Previous Close 7.00
Open 15.05
High 15.05
Low 6.30
Vol 34,10,000
Open Interest (OI) 15,84,550
Change in OI 0
Bid Price 6.60
Offer Price 6.90
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
CE1600.00
1.20 -0.05 -4.00% 1390.20
Previous Close 1.25
Open 2.45
High 2.45
Low 1.15
Vol 8,50,850
Open Interest (OI) 19,47,000
Change in OI 0
Bid Price 1.20
Offer Price 1.30
Bid Quantity 2,200
Offer Quantity 9,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
CE1540.00
2.40 -0.10 -4.00% 1389.00
Previous Close 2.50
Open 4.05
High 4.30
Low 2.25
Vol 9,03,650
Open Interest (OI) 12,33,100
Change in OI 0
Bid Price 2.35
Offer Price 2.40
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
CE1440.00
10.10 -0.45 -4.27% 1381.30
Previous Close 10.55
Open 21.45
High 22.85
Low 9.75
Vol 41,83,850
Open Interest (OI) 15,00,400
Change in OI 0
Bid Price 10.05
Offer Price 10.40
Bid Quantity 550
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
CE1520.00
3.00 -0.15 -4.76% 1388.40
Previous Close 3.15
Open 5.40
High 5.95
Low 2.90
Vol 11,25,300
Open Interest (OI) 11,70,400
Change in OI 0
Bid Price 3.00
Offer Price 3.10
Bid Quantity 550
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
CE1580.00
1.40 -0.10 -6.67% 1390.00
Previous Close 1.50
Open 2.75
High 2.75
Low 1.30
Vol 4,63,650
Open Interest (OI) 5,18,650
Change in OI 0
Bid Price 1.40
Offer Price 1.80
Bid Quantity 2,750
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
CE1640.00
0.60 -0.05 -7.69% 1390.80
Previous Close 0.65
Open 1.05
High 1.05
Low 0.55
Vol 1,63,350
Open Interest (OI) 6,88,600
Change in OI 0
Bid Price 0.50
Offer Price 0.65
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
CE1500.00
3.70 -0.40 -9.76% 1387.70
Previous Close 4.10
Open 7.50
High 9.05
Low 3.50
Vol 41,16,200
Open Interest (OI) 48,97,200
Change in OI 0
Bid Price 3.90
Offer Price 3.95
Bid Quantity 6,050
Offer Quantity 3,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
CE1560.00
1.85 -0.20 -9.76% 1389.55
Previous Close 2.05
Open 3.15
High 3.35
Low 1.85
Vol 7,63,950
Open Interest (OI) 9,54,250
Change in OI 0
Bid Price 1.90
Offer Price 2.00
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
CE1680.00
0.45 -0.05 -10.00% 1390.95
Previous Close 0.50
Open 0.85
High 0.85
Low 0.45
Vol 23,650
Open Interest (OI) 87,450
Change in OI 0
Bid Price 0.45
Offer Price 0.55
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-04-2021
OPTSTK
CE1700.00
0.25 -0.05 -16.67% 1391.15
Previous Close 0.30
Open 0.95
High 0.95
Low 0.25
Vol 1,06,150
Open Interest (OI) 4,75,750
Change in OI 0
Bid Price 0.25
Offer Price 0.30
Bid Quantity 4,400
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-05-2021
OPTSTK
PE1300.00
23.00 1.00 4.55% 1368.40
Previous Close 22.00
Open 16.05
High 23.50
Low 16.00
Vol 1,88,100
Open Interest (OI) 2,96,450
Change in OI 0
Bid Price 20.05
Offer Price 23.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-05-2021
OPTSTK
PE1200.00
7.15 0.20 2.88% 1384.25
Previous Close 6.95
Open 6.10
High 7.25
Low 6.05
Vol 17,600
Open Interest (OI) 39,050
Change in OI 0
Bid Price 7.15
Offer Price 7.65
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-05-2021
OPTSTK
CE1700.00
4.35 0.05 1.16% 1387.05
Previous Close 4.30
Open 5.20
High 5.20
Low 4.15
Vol 12,650
Open Interest (OI) 61,050
Change in OI 0
Bid Price 4.15
Offer Price 4.35
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-05-2021
OPTSTK
CE1440.00
41.00 0.45 1.11% 1350.40
Previous Close 40.55
Open 51.50
High 53.95
Low 38.95
Vol 77,550
Open Interest (OI) 63,250
Change in OI 0
Bid Price 41.00
Offer Price 41.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-05-2021
OPTSTK
PE1260.00
15.00 0.15 1.01% 1376.40
Previous Close 14.85
Open 15.00
High 15.00
Low 12.50
Vol 8,800
Open Interest (OI) 9,900
Change in OI 0
Bid Price 13.50
Offer Price 15.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-05-2021
OPTSTK
PE1380.00
50.00 0.40 0.81% 1341.40
Previous Close 49.60
Open 38.00
High 50.00
Low 38.00
Vol 27,500
Open Interest (OI) 15,400
Change in OI 0
Bid Price 36.30
Offer Price 61.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-05-2021
OPTSTK
CE1400.00
57.10 0.10 0.18% 1334.30
Previous Close 57.00
Open 72.00
High 75.00
Low 55.00
Vol 1,77,650
Open Interest (OI) 1,95,250
Change in OI 0
Bid Price 57.10
Offer Price 58.00
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-05-2021
OPTSTK
CE1460.00
34.80 0.05 0.14% 1356.60
Previous Close 34.75
Open 42.10
High 45.50
Low 34.00
Vol 65,450
Open Interest (OI) 35,200
Change in OI 0
Bid Price 31.95
Offer Price 35.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-05-2021
OPTSTK
PE1600.00
175.00 0.00 0.00% 1216.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,650
Change in OI 0
Bid Price 176.05
Offer Price 239.95
Bid Quantity 10,450
Offer Quantity 10,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-05-2021
OPTSTK
PE1480.00
109.30 0.00 0.00% 1282.10
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 71.55
Offer Price 139.50
Bid Quantity 1,650
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-05-2021
OPTSTK
CE1660.00
5.00 0.00 0.00% 1386.40
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 0.65
Offer Price 12.45
Bid Quantity 10,450
Offer Quantity 10,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-05-2021
OPTSTK
PE1440.00
83.90 0.00 0.00% 1307.50
Previous Close 83.90
Open 72.95
High 85.00
Low 72.95
Vol 4,950
Open Interest (OI) 4,950
Change in OI 0
Bid Price 72.65
Offer Price 95.15
Bid Quantity 1,650
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-05-2021
OPTSTK
CE1620.00
19.00 0.00 0.00% 1372.40
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 6.15
Offer Price 30.25
Bid Quantity 550
Offer Quantity 10,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-05-2021
OPTSTK
CE1800.00
2.00 0.00 0.00% 1389.40
Previous Close 2.00
Open 2.75
High 2.75
Low 2.00
Vol 12,100
Open Interest (OI) 35,750
Change in OI 0
Bid Price 1.80
Offer Price 2.20
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-05-2021
OPTSTK
PE1340.00
35.00 0.00 0.00% 1356.40
Previous Close 35.00
Open 34.00
High 35.00
Low 34.00
Vol 1,650
Open Interest (OI) 59,950
Change in OI 0
Bid Price 31.00
Offer Price 40.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-05-2021
OPTSTK
PE1320.00
27.55 0.00 0.00% 1363.85
Previous Close 27.55
Open 25.00
High 27.55
Low 25.00
Vol 3,300
Open Interest (OI) 2,750
Change in OI 0
Bid Price 15.90
Offer Price 45.75
Bid Quantity 1,100
Offer Quantity 10,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-05-2021
OPTSTK
CE1640.00
7.35 0.00 0.00% 1384.05
Previous Close 7.35
Open 8.20
High 8.70
Low 6.25
Vol 10,450
Open Interest (OI) 26,950
Change in OI 0
Bid Price 6.00
Offer Price 7.40
Bid Quantity 550
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-05-2021
OPTSTK
PE1280.00
14.00 0.00 0.00% 1377.40
Previous Close 14.00
Open 14.00
High 14.00
Low 14.00
Vol 1,100
Open Interest (OI) 7,700
Change in OI 0
Bid Price 14.00
Offer Price 19.85
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-05-2021
OPTSTK
CE1580.00
29.45 0.00 0.00% 1361.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
Change in OI 0
Bid Price 1.55
Offer Price 35.00
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-05-2021
OPTSTK
CE1500.00
23.10 0.00 0.00% 1368.30
Previous Close 23.10
Open 29.50
High 32.00
Low 22.25
Vol 3,04,150
Open Interest (OI) 3,25,050
Change in OI 0
Bid Price 23.10
Offer Price 24.15
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-05-2021
OPTSTK
PE1500.00
116.50 0.00 0.00% 1274.90
Previous Close 116.50
Open 103.65
High 116.50
Low 103.65
Vol 6,600
Open Interest (OI) 56,100
Change in OI 0
Bid Price 106.65
Offer Price 141.45
Bid Quantity 1,650
Offer Quantity 10,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-05-2021
OPTSTK
CE1240.00
190.00 0.00 0.00% 1201.40
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 136.75
Offer Price 203.50
Bid Quantity 1,650
Offer Quantity 10,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-05-2021
OPTSTK
PE1240.00
10.40 0.00 0.00% 1381.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,300
Change in OI 0
Bid Price 10.40
Offer Price 16.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-05-2021
OPTSTK
CE1300.00
124.00 0.00 0.00% 1267.40
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 100.00
Offer Price 253.85
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-05-2021
OPTSTK
CE1560.00
13.70 0.00 0.00% 1377.70
Previous Close 13.70
Open 15.90
High 15.90
Low 13.25
Vol 14,850
Open Interest (OI) 24,750
Change in OI 0
Bid Price 11.55
Offer Price 18.00
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-05-2021
OPTSTK
PE1560.00
160.00 0.00 0.00% 1231.40
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 136.35
Offer Price 212.00
Bid Quantity 10,450
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-05-2021
OPTSTK
CE1540.00
15.60 0.00 0.00% 1375.80
Previous Close 15.60
Open 17.00
High 19.00
Low 15.50
Vol 8,800
Open Interest (OI) 20,350
Change in OI 0
Bid Price 13.20
Offer Price 17.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-05-2021
OPTSTK
PE1540.00
90.00 0.00 0.00% 1301.40
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 116.20
Offer Price 180.35
Bid Quantity 10,450
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-05-2021
OPTSTK
CE1900.00
1.65 0.00 0.00% 1389.75
Previous Close 1.65
Open 1.65
High 1.65
Low 1.65
Vol 1,650
Open Interest (OI) 18,150
Change in OI 0
Bid Price 1.30
Offer Price 1.65
Bid Quantity 1,100
Offer Quantity 9,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-05-2021
OPTSTK
PE1900.00
440.00 0.00 0.00% 951.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
Change in OI 0
Bid Price 435.00
Offer Price 552.65
Bid Quantity 10,450
Offer Quantity 10,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-05-2021
OPTSTK
CE1520.00
18.85 0.00 0.00% 1372.55
Previous Close 18.85
Open 18.85
High 18.85
Low 18.85
Vol 550
Open Interest (OI) 1,650
Change in OI 0
Bid Price 17.60
Offer Price 30.20
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-05-2021
OPTSTK
PE1520.00
130.00 0.00 0.00% 1261.40
Previous Close 130.00
Open 130.00
High 130.00
Low 130.00
Vol 550
Open Interest (OI) 550
Change in OI 0
Bid Price 117.80
Offer Price 178.05
Bid Quantity 1,650
Offer Quantity 10,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-05-2021
OPTSTK
PE1360.00
40.25 -0.35 -0.86% 1351.15
Previous Close 40.60
Open 32.55
High 44.00
Low 32.55
Vol 34,650
Open Interest (OI) 69,300
Change in OI 0
Bid Price 41.00
Offer Price 44.95
Bid Quantity 2,750
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-05-2021
OPTSTK
CE1420.00
48.00 -0.50 -1.03% 1343.40
Previous Close 48.50
Open 65.00
High 68.30
Low 47.00
Vol 33,000
Open Interest (OI) 23,650
Change in OI 0
Bid Price 48.00
Offer Price 49.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-05-2021
OPTSTK
PE1400.00
58.00 -2.25 -3.73% 1333.40
Previous Close 60.25
Open 45.00
High 63.00
Low 44.50
Vol 1,06,700
Open Interest (OI) 3,57,500
Change in OI 0
Bid Price 55.95
Offer Price 62.55
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-05-2021
OPTSTK
CE1600.00
9.10 -0.45 -4.71% 1382.30
Previous Close 9.55
Open 13.20
High 13.80
Low 9.00
Vol 1,14,950
Open Interest (OI) 1,87,550
Change in OI 0
Bid Price 9.20
Offer Price 9.80
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-05-2021
OPTSTK
PE1100.00
2.45 -0.45 -15.52% 1388.95
Previous Close 2.90
Open 1.70
High 3.35
Low 1.60
Vol 2,200
Open Interest (OI) 2,750
Change in OI 0
Bid Price 1.00
Offer Price 3.35
Bid Quantity 5,500
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-06-2021
OPTSTK
PE1300.00
31.50 0.70 2.27% 1359.90
Previous Close 30.80
Open 24.15
High 32.00
Low 24.15
Vol 76,450
Open Interest (OI) 70,950
Change in OI 0
Bid Price 28.50
Offer Price 31.50
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-06-2021
OPTSTK
PE1400.00
70.55 1.15 1.66% 1320.85
Previous Close 69.40
Open 62.60
High 70.55
Low 60.05
Vol 11,550
Open Interest (OI) 79,750
Change in OI 0
Bid Price 66.10
Offer Price 79.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-06-2021
OPTSTK
CE1600.00
20.00 0.00 0.00% 1371.40
Previous Close 20.00
Open 20.00
High 20.00
Low 20.00
Vol 550
Open Interest (OI) 13,750
Change in OI 0
Bid Price 18.10
Offer Price 25.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-06-2021
OPTSTK
PE1340.00
30.00 0.00 0.00% 1361.40
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-06-2021
OPTSTK
CE1400.00
100.00 0.00 0.00% 1291.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,650
Change in OI 0
Bid Price 69.10
Offer Price 97.00
Bid Quantity 550
Offer Quantity 1,100

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