Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1233.30
Change Change %
-13.40 -1.07%

Updated:22 Oct, 2020, 15:59 PM IST

BSE
1232.95
Change Change %
-14.10 -1.13%

Updated:22 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
PE860.00
0.40 0.10 33.33% 1232.90
Previous Close 0.30
Open 0.30
High 0.55
Low 0.25
Vol 36,300
Open Interest (OI) 83,600
Change in OI 23,650
Bid Price 0.30
Offer Price 0.40
Bid Quantity 2,200
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1000.00
0.85 0.20 30.77% 1232.45
Previous Close 0.65
Open 0.50
High 1.00
Low 0.35
Vol 1,35,300
Open Interest (OI) 3,61,900
Change in OI -52,250
Bid Price 0.65
Offer Price 0.80
Bid Quantity 1,100
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1220.00
13.75 2.95 27.31% 1219.55
Previous Close 10.80
Open 11.00
High 16.20
Low 9.25
Vol 19,67,900
Open Interest (OI) 3,23,400
Change in OI -85,800
Bid Price 12.30
Offer Price 13.80
Bid Quantity 550
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1260.00
34.00 5.85 20.78% 1199.30
Previous Close 28.15
Open 28.55
High 40.45
Low 24.90
Vol 4,68,600
Open Interest (OI) 47,300
Change in OI -25,300
Bid Price 33.30
Offer Price 34.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1300.00
67.00 11.05 19.75% 1166.30
Previous Close 55.95
Open 54.20
High 74.95
Low 54.05
Vol 28,050
Open Interest (OI) 1,19,350
Change in OI 3,300
Bid Price 67.15
Offer Price 68.40
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1280.00
49.90 7.40 17.41% 1183.40
Previous Close 42.50
Open 44.75
High 54.00
Low 41.45
Vol 21,450
Open Interest (OI) 6,600
Change in OI -6,600
Bid Price 48.70
Offer Price 56.45
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1240.00
21.20 3.10 17.13% 1212.10
Previous Close 18.10
Open 19.30
High 26.95
Low 15.65
Vol 20,57,000
Open Interest (OI) 2,46,950
Change in OI -2,200
Bid Price 21.25
Offer Price 21.65
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1020.00
220.00 23.00 11.68% 1013.30
Previous Close 197.00
Open 220.00
High 220.00
Low 220.00
Vol 550
Open Interest (OI) 14,850
Change in OI 0
Bid Price 215.05
Offer Price 217.10
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE960.00
0.55 0.05 10.00% 1232.75
Previous Close 0.50
Open 0.40
High 0.55
Low 0.40
Vol 5,500
Open Interest (OI) 1,02,850
Change in OI -1,650
Bid Price 0.40
Offer Price 0.50
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE980.00
0.65 0.05 8.33% 1232.65
Previous Close 0.60
Open 0.60
High 0.65
Low 0.50
Vol 9,350
Open Interest (OI) 47,300
Change in OI -3,850
Bid Price 0.50
Offer Price 0.70
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1380.00
1.00 0.05 5.26% 1232.30
Previous Close 0.95
Open 1.00
High 1.00
Low 0.70
Vol 13,200
Open Interest (OI) 78,100
Change in OI -550
Bid Price 0.75
Offer Price 1.00
Bid Quantity 550
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE800.00
440.00 20.90 4.99% 793.30
Previous Close 419.10
Open 440.00
High 440.00
Low 440.00
Vol 550
Open Interest (OI) 3,850
Change in OI 0
Bid Price 422.95
Offer Price 442.45
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1200.00
6.40 0.05 0.79% 1226.90
Previous Close 6.35
Open 7.00
High 9.00
Low 5.40
Vol 17,50,650
Open Interest (OI) 10,90,650
Change in OI -1,02,300
Bid Price 6.30
Offer Price 6.40
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE900.00
342.00 2.00 0.59% 891.30
Previous Close 340.00
Open 342.00
High 342.00
Low 342.00
Vol 550
Open Interest (OI) 7,150
Change in OI 0
Bid Price 292.40
Offer Price 385.15
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% 968.30
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 257.30
Offer Price 337.55
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE940.00
0.60 0.00 0.00% 1232.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,68,400
Change in OI 0
Bid Price 0.20
Offer Price 0.40
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1340.00
118.75 0.00 0.00% 1114.55
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 86.10
Offer Price 110.05
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE860.00
185.00 0.00 0.00% 1048.30
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 327.25
Offer Price 428.10
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
238.60 0.00 0.00% 994.70
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 234.15
Offer Price 294.70
Bid Quantity 3,300
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE960.00
265.00 0.00 0.00% 968.30
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 241.95
Offer Price 317.10
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1020.00
0.70 0.00 0.00% 1232.60
Previous Close 0.70
Open 0.50
High 0.75
Low 0.40
Vol 16,500
Open Interest (OI) 96,250
Change in OI -6,600
Bid Price 0.70
Offer Price 0.80
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1400.00
230.00 0.00 0.00% 1003.30
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 155.40
Offer Price 176.00
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1080.00
156.85 -3.50 -2.18% 1076.45
Previous Close 160.35
Open 165.55
High 165.55
Low 149.75
Vol 3,850
Open Interest (OI) 1,17,150
Change in OI -550
Bid Price 154.00
Offer Price 156.60
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1000.00
236.00 -5.85 -2.42% 997.30
Previous Close 241.85
Open 245.00
High 245.00
Low 230.00
Vol 33,000
Open Interest (OI) 45,650
Change in OI -23,650
Bid Price 233.35
Offer Price 236.85
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1180.00
3.50 -0.10 -2.78% 1229.80
Previous Close 3.60
Open 4.00
High 4.90
Low 3.05
Vol 6,86,950
Open Interest (OI) 4,86,200
Change in OI -41,250
Bid Price 3.35
Offer Price 3.40
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1060.00
179.35 -7.55 -4.04% 1053.95
Previous Close 186.90
Open 187.00
High 187.00
Low 179.35
Vol 2,750
Open Interest (OI) 1,23,200
Change in OI -2,200
Bid Price 174.25
Offer Price 176.25
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1040.00
194.65 -11.80 -5.72% 1038.65
Previous Close 206.45
Open 199.70
High 199.70
Low 194.65
Vol 9,350
Open Interest (OI) 1,34,200
Change in OI -2,750
Bid Price 193.35
Offer Price 196.35
Bid Quantity 1,650
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1040.00
0.75 -0.05 -6.25% 1232.55
Previous Close 0.80
Open 0.70
High 0.80
Low 0.50
Vol 23,650
Open Interest (OI) 3,00,850
Change in OI -15,950
Bid Price 0.60
Offer Price 0.80
Bid Quantity 1,100
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1100.00
137.75 -10.20 -6.89% 1095.55
Previous Close 147.95
Open 140.95
High 141.75
Low 132.90
Vol 10,450
Open Interest (OI) 2,22,750
Change in OI -7,700
Bid Price 135.45
Offer Price 136.70
Bid Quantity 2,200
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1120.00
117.40 -12.50 -9.62% 1115.90
Previous Close 129.90
Open 123.75
High 125.95
Low 115.00
Vol 19,250
Open Interest (OI) 1,72,700
Change in OI -13,750
Bid Price 114.95
Offer Price 116.75
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1140.00
97.85 -11.40 -10.43% 1135.45
Previous Close 109.25
Open 111.70
High 111.70
Low 91.00
Vol 31,350
Open Interest (OI) 4,85,100
Change in OI -19,800
Bid Price 92.05
Offer Price 97.00
Bid Quantity 11,550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE920.00
0.40 -0.05 -11.11% 1232.90
Previous Close 0.45
Open 0.40
High 0.40
Low 0.40
Vol 2,200
Open Interest (OI) 42,350
Change in OI -1,100
Bid Price 0.20
Offer Price 0.45
Bid Quantity 3,300
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1160.00
78.50 -11.00 -12.29% 1154.80
Previous Close 89.50
Open 90.00
High 90.00
Low 75.20
Vol 19,800
Open Interest (OI) 2,64,000
Change in OI -7,150
Bid Price 69.70
Offer Price 77.60
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1160.00
1.90 -0.30 -13.64% 1231.40
Previous Close 2.20
Open 1.85
High 2.60
Low 1.70
Vol 4,14,700
Open Interest (OI) 4,71,900
Change in OI -23,650
Bid Price 1.80
Offer Price 2.05
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1180.00
59.95 -11.10 -15.62% 1173.35
Previous Close 71.05
Open 69.30
High 73.00
Low 52.60
Vol 26,400
Open Interest (OI) 2,66,750
Change in OI -13,200
Bid Price 57.65
Offer Price 59.10
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE800.00
0.25 -0.05 -16.67% 1233.05
Previous Close 0.30
Open 0.20
High 0.35
Low 0.20
Vol 3,850
Open Interest (OI) 26,950
Change in OI -1,100
Bid Price 0.25
Offer Price 0.35
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1140.00
1.05 -0.25 -19.23% 1232.25
Previous Close 1.30
Open 1.30
High 1.60
Low 1.00
Vol 2,61,250
Open Interest (OI) 4,27,350
Change in OI -30,800
Bid Price 0.85
Offer Price 1.15
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1200.00
42.00 -10.70 -20.30% 1191.30
Previous Close 52.70
Open 50.55
High 56.00
Low 36.00
Vol 2,27,150
Open Interest (OI) 11,73,700
Change in OI -21,450
Bid Price 40.95
Offer Price 42.20
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1120.00
0.90 -0.25 -21.74% 1232.40
Previous Close 1.15
Open 1.15
High 1.15
Low 0.85
Vol 2,18,350
Open Interest (OI) 3,35,500
Change in OI 4,950
Bid Price 0.85
Offer Price 0.95
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1060.00
0.70 -0.25 -26.32% 1232.60
Previous Close 0.95
Open 0.95
High 2.10
Low 0.65
Vol 77,550
Open Interest (OI) 2,75,550
Change in OI -26,950
Bid Price 0.65
Offer Price 0.90
Bid Quantity 2,750
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1220.00
27.85 -10.10 -26.61% 1205.45
Previous Close 37.95
Open 35.05
High 40.70
Low 23.40
Vol 8,56,900
Open Interest (OI) 3,67,400
Change in OI -62,700
Bid Price 27.35
Offer Price 28.85
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1340.00
1.25 -0.50 -28.57% 1232.05
Previous Close 1.75
Open 1.10
High 1.85
Low 0.80
Vol 2,35,950
Open Interest (OI) 2,99,750
Change in OI 12,650
Bid Price 1.20
Offer Price 1.35
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1360.00
0.85 -0.35 -29.17% 1232.45
Previous Close 1.20
Open 0.85
High 1.25
Low 0.80
Vol 83,050
Open Interest (OI) 1,30,350
Change in OI -1,650
Bid Price 0.90
Offer Price 1.45
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1240.00
17.70 -7.30 -29.20% 1215.60
Previous Close 25.00
Open 20.00
High 27.25
Low 14.50
Vol 25,03,600
Open Interest (OI) 8,72,850
Change in OI 50,050
Bid Price 17.30
Offer Price 17.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1400.00
0.45 -0.20 -30.77% 1232.85
Previous Close 0.65
Open 0.60
High 0.60
Low 0.40
Vol 96,250
Open Interest (OI) 2,28,800
Change in OI -550
Bid Price 0.40
Offer Price 0.55
Bid Quantity 23,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1460.00
0.40 -0.20 -33.33% 1232.90
Previous Close 0.60
Open 0.60
High 0.60
Low 0.40
Vol 1,650
Open Interest (OI) 52,250
Change in OI 550
Bid Price 0.20
Offer Price 0.40
Bid Quantity 8,250
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE720.00
0.20 -0.10 -33.33% 1233.10
Previous Close 0.30
Open 0.25
High 0.30
Low 0.20
Vol 7,150
Open Interest (OI) 62,150
Change in OI 0
Bid Price 0.20
Offer Price 1.10
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1300.00
3.35 -1.70 -33.66% 1229.95
Previous Close 5.05
Open 5.70
High 5.70
Low 3.00
Vol 12,81,500
Open Interest (OI) 11,00,550
Change in OI 6,600
Bid Price 3.35
Offer Price 3.40
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1260.00
10.05 -5.55 -35.58% 1223.25
Previous Close 15.60
Open 15.90
High 17.20
Low 8.45
Vol 52,60,200
Open Interest (OI) 13,64,000
Change in OI 2,29,900
Bid Price 10.00
Offer Price 10.05
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1320.00
1.95 -1.15 -37.10% 1231.35
Previous Close 3.10
Open 2.90
High 3.05
Low 1.85
Vol 4,08,100
Open Interest (OI) 2,29,900
Change in OI 27,500
Bid Price 1.95
Offer Price 2.10
Bid Quantity 3,850
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1100.00
0.75 -0.45 -37.50% 1232.55
Previous Close 1.20
Open 1.20
High 1.20
Low 0.75
Vol 1,93,600
Open Interest (OI) 8,27,750
Change in OI -25,300
Bid Price 0.75
Offer Price 0.80
Bid Quantity 2,200
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1420.00
0.40 -0.25 -38.46% 1232.90
Previous Close 0.65
Open 0.65
High 0.65
Low 0.40
Vol 11,000
Open Interest (OI) 45,100
Change in OI -6,600
Bid Price 0.40
Offer Price 0.60
Bid Quantity 10,450
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1280.00
5.45 -3.45 -38.76% 1227.85
Previous Close 8.90
Open 7.45
High 9.50
Low 4.90
Vol 18,11,150
Open Interest (OI) 5,35,700
Change in OI 78,100
Bid Price 5.40
Offer Price 5.75
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1080.00
0.70 -0.45 -39.13% 1232.60
Previous Close 1.15
Open 1.10
High 1.20
Low 0.70
Vol 46,200
Open Interest (OI) 2,57,400
Change in OI -4,400
Bid Price 0.65
Offer Price 0.90
Bid Quantity 1,100
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1440.00
0.25 -0.25 -50.00% 1233.05
Previous Close 0.50
Open 0.60
High 0.60
Low 0.25
Vol 5,500
Open Interest (OI) 22,000
Change in OI -550
Bid Price 0.25
Offer Price 0.50
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE880.00
0.50 -0.50 -50.00% 1232.80
Previous Close 1.00
Open 0.50
High 0.50
Low 0.50
Vol 550
Open Interest (OI) 1,100
Change in OI 0
Bid Price 0.15
Offer Price 2.30
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE900.00
0.15 -0.20 -57.14% 1233.15
Previous Close 0.35
Open 0.20
High 0.40
Low 0.15
Vol 20,350
Open Interest (OI) 1,27,600
Change in OI -7,700
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,650
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1440.00
6.55 2.55 63.75% 1226.75
Previous Close 4.00
Open 6.55
High 6.55
Low 6.55
Vol 9,900
Open Interest (OI) 550
Change in OI 0
Bid Price 2.80
Offer Price 6.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1000.00
235.80 72.20 44.13% 997.50
Previous Close 163.60
Open 246.00
High 247.00
Low 231.00
Vol 31,900
Open Interest (OI) 24,750
Change in OI 0
Bid Price 235.90
Offer Price 238.05
Bid Quantity 1,100
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1220.00
44.40 4.40 11.00% 1188.90
Previous Close 40.00
Open 41.85
High 48.45
Low 41.55
Vol 40,700
Open Interest (OI) 21,450
Change in OI 6,600
Bid Price 43.80
Offer Price 44.95
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1180.00
29.00 2.45 9.23% 1204.30
Previous Close 26.55
Open 28.00
High 31.55
Low 27.50
Vol 62,700
Open Interest (OI) 40,150
Change in OI 0
Bid Price 28.80
Offer Price 29.75
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1240.00
53.75 4.10 8.26% 1179.55
Previous Close 49.65
Open 51.00
High 57.20
Low 48.00
Vol 66,000
Open Interest (OI) 46,200
Change in OI 23,100
Bid Price 53.35
Offer Price 55.80
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE900.00
336.50 21.50 6.83% 896.80
Previous Close 315.00
Open 336.50
High 336.50
Low 336.50
Vol 550
Open Interest (OI) 1,650
Change in OI 0
Bid Price 291.20
Offer Price 350.00
Bid Quantity 12,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1200.00
35.65 2.10 6.26% 1197.65
Previous Close 33.55
Open 32.80
High 39.70
Low 31.40
Vol 2,99,200
Open Interest (OI) 1,51,250
Change in OI 18,150
Bid Price 35.75
Offer Price 36.45
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1140.00
18.50 0.70 3.93% 1214.80
Previous Close 17.80
Open 17.40
High 19.40
Low 17.20
Vol 11,000
Open Interest (OI) 29,700
Change in OI 5,500
Bid Price 16.00
Offer Price 19.05
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1160.00
22.80 0.75 3.40% 1210.50
Previous Close 22.05
Open 23.00
High 25.60
Low 21.50
Vol 28,600
Open Interest (OI) 1,00,100
Change in OI -1,100
Bid Price 22.75
Offer Price 23.60
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1100.00
141.00 4.05 2.96% 1092.30
Previous Close 136.95
Open 153.00
High 153.00
Low 141.00
Vol 2,200
Open Interest (OI) 28,600
Change in OI 0
Bid Price 136.80
Offer Price 149.65
Bid Quantity 550
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1300.00
94.15 1.15 1.24% 1139.15
Previous Close 93.00
Open 88.50
High 94.15
Low 88.50
Vol 1,100
Open Interest (OI) 33,000
Change in OI 0
Bid Price 87.05
Offer Price 93.80
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1100.00
11.00 0.10 0.92% 1222.30
Previous Close 10.90
Open 11.00
High 12.50
Low 10.00
Vol 67,100
Open Interest (OI) 1,91,400
Change in OI 8,800
Bid Price 10.20
Offer Price 11.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE940.00
13.85 0.00 0.00% 1219.45
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
CE1120.00
88.05 0.00 0.00% 1145.25
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 95.95
Offer Price 158.30
Bid Quantity 2,750
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1080.00
10.00 0.00 0.00% 1223.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,150
Change in OI 0
Bid Price 3.85
Offer Price 0.00
Bid Quantity 5,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE980.00
4.30 0.00 0.00% 1229.00
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 7,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1280.00
76.45 0.00 0.00% 1156.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,500
Change in OI 0
Bid Price 68.70
Offer Price 87.30
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1140.00
89.20 0.00 0.00% 1144.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,250
Change in OI 0
Bid Price 82.20
Offer Price 123.65
Bid Quantity 5,500
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE960.00
261.00 0.00 0.00% 972.30
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 238.75
Offer Price 318.45
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE960.00
3.05 0.00 0.00% 1230.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,950
Change in OI 0
Bid Price 0.80
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
CE1420.00
7.25 0.00 0.00% 1226.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,100
Change in OI 0
Bid Price 4.55
Offer Price 7.25
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% 1219.30
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 1.50
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
PE1260.00
67.40 -0.60 -0.88% 1165.90
Previous Close 68.00
Open 64.25
High 67.40
Low 62.65
Vol 6,050
Open Interest (OI) 17,600
Change in OI 550
Bid Price 64.05
Offer Price 66.10
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1160.00
101.00 -4.85 -4.58% 1132.30
Previous Close 105.85
Open 97.00
High 101.00
Low 97.00
Vol 3,300
Open Interest (OI) 4,950
Change in OI 2,200
Bid Price 91.70
Offer Price 106.65
Bid Quantity 2,750
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1120.00
15.00 -1.20 -7.41% 1218.30
Previous Close 16.20
Open 15.00
High 15.00
Low 15.00
Vol 2,750
Open Interest (OI) 20,350
Change in OI 1,650
Bid Price 12.25
Offer Price 18.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1460.00
4.80 -0.40 -7.69% 1228.50
Previous Close 5.20
Open 5.05
High 5.05
Low 3.00
Vol 14,850
Open Interest (OI) 29,150
Change in OI 7,700
Bid Price 3.55
Offer Price 4.80
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1380.00
9.80 -1.20 -10.91% 1223.50
Previous Close 11.00
Open 11.00
High 11.50
Low 9.80
Vol 23,100
Open Interest (OI) 34,100
Change in OI 17,050
Bid Price 8.95
Offer Price 11.00
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1200.00
71.00 -8.95 -11.19% 1162.30
Previous Close 79.95
Open 76.65
High 80.20
Low 69.00
Vol 31,900
Open Interest (OI) 1,41,900
Change in OI 2,750
Bid Price 69.05
Offer Price 72.80
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1220.00
59.30 -7.50 -11.23% 1174.00
Previous Close 66.80
Open 64.65
High 66.10
Low 59.30
Vol 18,700
Open Interest (OI) 26,400
Change in OI 0
Bid Price 59.10
Offer Price 64.80
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1240.00
49.40 -6.70 -11.94% 1183.90
Previous Close 56.10
Open 56.25
High 56.25
Low 45.75
Vol 83,600
Open Interest (OI) 1,57,850
Change in OI 23,100
Bid Price 46.15
Offer Price 49.95
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1260.00
40.30 -6.00 -12.96% 1193.00
Previous Close 46.30
Open 45.15
High 46.40
Low 38.10
Vol 54,450
Open Interest (OI) 75,900
Change in OI 4,950
Bid Price 40.30
Offer Price 42.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1300.00
25.80 -4.10 -13.71% 1207.50
Previous Close 29.90
Open 29.05
High 30.15
Low 23.65
Vol 3,08,550
Open Interest (OI) 2,88,200
Change in OI 70,400
Bid Price 25.50
Offer Price 25.70
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1180.00
79.00 -13.05 -14.18% 1154.30
Previous Close 92.05
Open 79.00
High 79.00
Low 79.00
Vol 550
Open Interest (OI) 6,050
Change in OI 0
Bid Price 72.05
Offer Price 101.05
Bid Quantity 2,750
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1280.00
32.60 -5.70 -14.88% 1200.70
Previous Close 38.30
Open 36.35
High 37.45
Low 30.20
Vol 38,500
Open Interest (OI) 30,250
Change in OI 4,950
Bid Price 31.60
Offer Price 32.60
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1360.00
13.00 -2.40 -15.58% 1220.30
Previous Close 15.40
Open 14.00
High 14.90
Low 11.80
Vol 36,850
Open Interest (OI) 1,07,800
Change in OI 20,900
Bid Price 12.25
Offer Price 14.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1340.00
15.95 -3.10 -16.27% 1217.35
Previous Close 19.05
Open 19.10
High 19.10
Low 15.10
Vol 37,400
Open Interest (OI) 1,36,400
Change in OI 10,450
Bid Price 16.10
Offer Price 16.25
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1320.00
19.95 -4.10 -17.05% 1213.35
Previous Close 24.05
Open 22.35
High 24.00
Low 19.35
Vol 50,050
Open Interest (OI) 64,900
Change in OI 23,650
Bid Price 19.80
Offer Price 20.35
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1400.00
7.00 -1.90 -21.35% 1226.30
Previous Close 8.90
Open 8.05
High 8.95
Low 6.85
Vol 70,950
Open Interest (OI) 1,38,600
Change in OI 25,850
Bid Price 7.00
Offer Price 8.75
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1000.00
3.20 -0.95 -22.89% 1230.10
Previous Close 4.15
Open 5.15
High 5.15
Low 3.00
Vol 24,750
Open Interest (OI) 1,40,250
Change in OI 3,300
Bid Price 3.10
Offer Price 3.65
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1040.00
5.00 -3.00 -37.50% 1228.30
Previous Close 8.00
Open 1.80
High 5.00
Low 1.80
Vol 2,750
Open Interest (OI) 20,350
Change in OI 1,100
Bid Price 4.00
Offer Price 7.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1060.00
7.00 -12.80 -64.65% 1226.30
Previous Close 19.80
Open 5.05
High 7.00
Low 5.05
Vol 1,650
Open Interest (OI) 33,000
Change in OI -550
Bid Price 6.00
Offer Price 10.95
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE900.00
1.20 -15.10 -92.64% 1232.10
Previous Close 16.30
Open 1.20
High 1.20
Low 1.20
Vol 550
Open Interest (OI) 550
Change in OI 0
Bid Price 1.20
Offer Price 2.80
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
31-12-2020
OPTSTK
CE1300.00
49.95 0.00 0.00% 1183.35
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 3.10
Offer Price 0.00
Bid Quantity 11,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
31-12-2020
OPTSTK
CE1240.00
71.65 0.00 0.00% 1161.65
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 11.10
Offer Price 79.00
Bid Quantity 11,000
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