Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1057.30
Change Change %
-26.30 -2.43%

Updated:18 Sep, 2020, 15:59 PM IST

BSE
1057.40
Change Change %
-25.85 -2.39%

Updated:18 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE960.00
1.50 0.85 130.77% 1055.80
Previous Close 0.65
Open 0.85
High 1.75
Low 0.60
Vol 42,900
Open Interest (OI) 80,300
Change in OI -2,750
Bid Price 1.40
Offer Price 1.50
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE980.00
2.05 1.15 127.78% 1055.25
Previous Close 0.90
Open 0.90
High 2.55
Low 0.90
Vol 1,19,900
Open Interest (OI) 1,62,250
Change in OI 11,550
Bid Price 1.95
Offer Price 3.00
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1000.00
3.05 1.30 74.29% 1054.25
Previous Close 1.75
Open 2.05
High 4.30
Low 1.30
Vol 9,70,200
Open Interest (OI) 7,63,950
Change in OI 9,900
Bid Price 3.00
Offer Price 3.10
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1020.00
5.00 2.10 72.41% 1052.30
Previous Close 2.90
Open 2.95
High 7.55
Low 2.20
Vol 11,41,250
Open Interest (OI) 3,63,000
Change in OI 59,950
Bid Price 5.00
Offer Price 5.15
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1040.00
9.35 3.85 70.00% 1047.95
Previous Close 5.50
Open 6.00
High 13.50
Low 4.20
Vol 19,03,550
Open Interest (OI) 4,31,750
Change in OI 30,800
Bid Price 9.05
Offer Price 9.35
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1080.00
28.60 11.00 62.50% 1028.70
Previous Close 17.60
Open 14.15
High 40.30
Low 14.15
Vol 23,15,500
Open Interest (OI) 5,58,250
Change in OI -1,03,950
Bid Price 27.15
Offer Price 29.00
Bid Quantity 8,250
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1060.00
16.00 6.00 60.00% 1041.30
Previous Close 10.00
Open 9.25
High 22.60
Low 7.50
Vol 26,74,100
Open Interest (OI) 4,77,950
Change in OI 3,850
Bid Price 16.20
Offer Price 17.10
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1100.00
44.55 15.25 52.05% 1012.75
Previous Close 29.30
Open 28.40
High 53.45
Low 22.25
Vol 4,62,550
Open Interest (OI) 4,49,900
Change in OI -1,24,850
Bid Price 43.50
Offer Price 45.85
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE800.00
0.45 0.15 50.00% 1056.85
Previous Close 0.30
Open 0.35
High 0.45
Low 0.35
Vol 6,050
Open Interest (OI) 35,200
Change in OI 0
Bid Price 0.30
Offer Price 0.55
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1120.00
63.00 19.65 45.33% 994.30
Previous Close 43.35
Open 35.80
High 70.30
Low 35.80
Vol 1,96,900
Open Interest (OI) 4,09,750
Change in OI -63,800
Bid Price 60.80
Offer Price 66.65
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1140.00
82.35 23.05 38.87% 974.95
Previous Close 59.30
Open 61.60
High 87.85
Low 61.00
Vol 33,000
Open Interest (OI) 70,400
Change in OI -18,700
Bid Price 77.20
Offer Price 81.00
Bid Quantity 2,750
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE920.00
1.00 0.25 33.33% 1056.30
Previous Close 0.75
Open 0.70
High 1.00
Low 0.50
Vol 3,300
Open Interest (OI) 11,550
Change in OI -550
Bid Price 0.80
Offer Price 1.25
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE940.00
1.20 0.30 33.33% 1056.10
Previous Close 0.90
Open 0.80
High 1.20
Low 0.80
Vol 15,400
Open Interest (OI) 58,850
Change in OI -550
Bid Price 0.85
Offer Price 1.30
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1160.00
100.00 25.00 33.33% 957.30
Previous Close 75.00
Open 75.00
High 101.00
Low 75.00
Vol 7,700
Open Interest (OI) 9,900
Change in OI -1,100
Bid Price 97.80
Offer Price 101.55
Bid Quantity 1,650
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1180.00
126.50 28.50 29.08% 930.80
Previous Close 98.00
Open 98.25
High 126.50
Low 98.25
Vol 7,150
Open Interest (OI) 4,400
Change in OI 0
Bid Price 117.65
Offer Price 132.90
Bid Quantity 1,100
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE900.00
0.80 0.15 23.08% 1056.50
Previous Close 0.65
Open 0.60
High 0.95
Low 0.30
Vol 30,800
Open Interest (OI) 1,43,550
Change in OI -550
Bid Price 0.90
Offer Price 1.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE960.00
124.05 3.05 2.52% 933.25
Previous Close 121.00
Open 124.05
High 124.05
Low 124.05
Vol 550
Open Interest (OI) 3,850
Change in OI 0
Bid Price 86.10
Offer Price 114.75
Bid Quantity 12,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1200.00
119.00 1.80 1.54% 938.30
Previous Close 117.20
Open 109.05
High 122.00
Low 109.05
Vol 4,400
Open Interest (OI) 12,650
Change in OI -550
Bid Price 137.35
Offer Price 155.55
Bid Quantity 550
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE800.00
308.00 0.00 0.00% 749.30
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 224.10
Offer Price 299.25
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1260.00
154.00 0.00 0.00% 903.30
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 172.60
Offer Price 221.90
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE940.00
124.00 0.00 0.00% 933.30
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 103.30
Offer Price 131.00
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1340.00
0.25 0.00 0.00% 1057.05
Previous Close 0.25
Open 0.15
High 0.25
Low 0.10
Vol 24,200
Open Interest (OI) 1,57,850
Change in OI -16,500
Bid Price 0.15
Offer Price 0.25
Bid Quantity 6,600
Offer Quantity 13,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1340.00
233.00 0.00 0.00% 824.30
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 210.55
Offer Price 326.95
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1320.00
0.15 0.00 0.00% 1057.15
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 2,750
Open Interest (OI) 98,450
Change in OI -2,750
Bid Price 0.05
Offer Price 0.15
Bid Quantity 18,150
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1300.00
170.00 0.00 0.00% 887.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,900
Change in OI 0
Bid Price 232.85
Offer Price 272.85
Bid Quantity 550
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1220.00
0.50 0.00 0.00% 1056.80
Previous Close 0.50
Open 0.55
High 0.55
Low 0.20
Vol 1,02,850
Open Interest (OI) 3,69,600
Change in OI -20,900
Bid Price 0.25
Offer Price 0.50
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1220.00
145.95 0.00 0.00% 911.35
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 149.15
Offer Price 168.25
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE900.00
178.00 -5.00 -2.73% 879.30
Previous Close 183.00
Open 180.00
High 180.00
Low 178.00
Vol 1,100
Open Interest (OI) 8,800
Change in OI 0
Bid Price 147.15
Offer Price 163.95
Bid Quantity 3,300
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE980.00
82.50 -8.00 -8.84% 974.80
Previous Close 90.50
Open 82.50
High 82.50
Low 82.50
Vol 2,750
Open Interest (OI) 0
Change in OI 0
Bid Price 76.70
Offer Price 98.35
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1200.00
0.95 -0.20 -17.39% 1056.35
Previous Close 1.15
Open 1.50
High 1.75
Low 0.50
Vol 4,14,700
Open Interest (OI) 9,99,900
Change in OI -1,40,250
Bid Price 0.95
Offer Price 1.00
Bid Quantity 2,750
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1180.00
1.40 -0.45 -24.32% 1055.90
Previous Close 1.85
Open 1.90
High 1.95
Low 0.75
Vol 4,53,750
Open Interest (OI) 5,39,550
Change in OI -13,750
Bid Price 1.35
Offer Price 1.45
Bid Quantity 1,100
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1000.00
63.90 -23.20 -26.64% 993.40
Previous Close 87.10
Open 89.50
High 89.50
Low 58.85
Vol 56,100
Open Interest (OI) 43,450
Change in OI 2,750
Bid Price 64.20
Offer Price 65.60
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1040.00
31.75 -17.95 -36.12% 1025.55
Previous Close 49.70
Open 51.30
High 51.30
Low 28.25
Vol 58,850
Open Interest (OI) 73,150
Change in OI 1,100
Bid Price 30.35
Offer Price 32.45
Bid Quantity 550
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1020.00
45.50 -27.40 -37.59% 1011.80
Previous Close 72.90
Open 69.00
High 69.00
Low 45.50
Vol 5,500
Open Interest (OI) 13,200
Change in OI 1,650
Bid Price 42.30
Offer Price 48.90
Bid Quantity 7,150
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1300.00
0.15 -0.10 -40.00% 1057.15
Previous Close 0.25
Open 0.15
High 0.20
Low 0.10
Vol 35,200
Open Interest (OI) 3,51,450
Change in OI -5,500
Bid Price 0.10
Offer Price 0.15
Bid Quantity 5,500
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1280.00
0.15 -0.10 -40.00% 1057.15
Previous Close 0.25
Open 0.20
High 0.20
Low 0.10
Vol 18,150
Open Interest (OI) 1,07,250
Change in OI -6,600
Bid Price 0.15
Offer Price 0.25
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1160.00
1.80 -1.30 -41.94% 1055.50
Previous Close 3.10
Open 3.05
High 3.55
Low 1.20
Vol 7,51,300
Open Interest (OI) 8,70,650
Change in OI -1,51,250
Bid Price 1.65
Offer Price 1.85
Bid Quantity 550
Offer Quantity 3,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1060.00
19.30 -15.20 -44.06% 1038.00
Previous Close 34.50
Open 40.95
High 40.95
Low 13.55
Vol 17,13,800
Open Interest (OI) 4,07,000
Change in OI 2,10,650
Bid Price 19.10
Offer Price 19.35
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1140.00
2.55 -2.45 -49.00% 1054.75
Previous Close 5.00
Open 5.10
High 5.35
Low 1.60
Vol 12,32,000
Open Interest (OI) 9,18,500
Change in OI -1,86,450
Bid Price 2.25
Offer Price 2.60
Bid Quantity 550
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1240.00
0.15 -0.15 -50.00% 1057.15
Previous Close 0.30
Open 0.30
High 0.30
Low 0.15
Vol 40,150
Open Interest (OI) 2,03,500
Change in OI -20,350
Bid Price 0.15
Offer Price 0.25
Bid Quantity 11,550
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1080.00
10.90 -11.40 -51.12% 1046.40
Previous Close 22.30
Open 32.00
High 32.00
Low 7.05
Vol 36,15,700
Open Interest (OI) 10,43,350
Change in OI 3,01,950
Bid Price 10.90
Offer Price 10.95
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1120.00
3.90 -4.30 -52.44% 1053.40
Previous Close 8.20
Open 8.80
High 9.25
Low 2.35
Vol 22,83,600
Open Interest (OI) 12,53,450
Change in OI -57,750
Bid Price 3.80
Offer Price 4.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1100.00
6.50 -7.35 -53.07% 1050.80
Previous Close 13.85
Open 13.55
High 15.55
Low 3.80
Vol 49,12,600
Open Interest (OI) 21,12,000
Change in OI 76,450
Bid Price 6.40
Offer Price 6.55
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1260.00
0.10 -0.20 -66.67% 1057.20
Previous Close 0.30
Open 0.15
High 0.20
Low 0.10
Vol 42,900
Open Interest (OI) 1,25,950
Change in OI -22,550
Bid Price 0.10
Offer Price 0.20
Bid Quantity 6,050
Offer Quantity 3,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE900.00
6.55 2.35 55.95% 1050.75
Previous Close 4.20
Open 3.05
High 7.05
Low 3.05
Vol 42,350
Open Interest (OI) 48,400
Change in OI 31,350
Bid Price 6.50
Offer Price 6.70
Bid Quantity 6,600
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE960.00
14.55 3.55 32.27% 1042.75
Previous Close 11.00
Open 11.00
High 15.70
Low 10.00
Vol 41,800
Open Interest (OI) 75,900
Change in OI 30,250
Bid Price 11.30
Offer Price 14.60
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE940.00
10.50 2.50 31.25% 1046.80
Previous Close 8.00
Open 3.50
High 12.50
Low 3.50
Vol 14,300
Open Interest (OI) 19,800
Change in OI 7,700
Bid Price 8.05
Offer Price 11.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1000.00
24.50 5.75 30.67% 1032.80
Previous Close 18.75
Open 19.90
High 27.45
Low 17.95
Vol 1,58,400
Open Interest (OI) 3,52,000
Change in OI 48,400
Bid Price 20.55
Offer Price 24.65
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1060.00
50.45 10.45 26.13% 1006.85
Previous Close 40.00
Open 39.95
High 53.10
Low 38.60
Vol 55,550
Open Interest (OI) 41,250
Change in OI 16,500
Bid Price 48.45
Offer Price 50.05
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1040.00
40.60 8.30 25.70% 1016.70
Previous Close 32.30
Open 33.95
High 42.50
Low 30.00
Vol 65,450
Open Interest (OI) 49,500
Change in OI 26,950
Bid Price 31.10
Offer Price 39.85
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1100.00
73.40 14.85 25.36% 983.90
Previous Close 58.55
Open 55.95
High 75.55
Low 55.90
Vol 51,700
Open Interest (OI) 92,950
Change in OI 26,950
Bid Price 66.55
Offer Price 73.30
Bid Quantity 2,750
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1020.00
30.65 5.95 24.09% 1026.65
Previous Close 24.70
Open 25.50
High 33.80
Low 23.85
Vol 36,850
Open Interest (OI) 44,000
Change in OI 13,750
Bid Price 25.05
Offer Price 31.00
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE980.00
18.45 3.45 23.00% 1038.85
Previous Close 15.00
Open 15.00
High 20.00
Low 13.00
Vol 26,400
Open Interest (OI) 56,650
Change in OI 14,300
Bid Price 17.10
Offer Price 19.40
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1080.00
59.75 10.10 20.34% 997.55
Previous Close 49.65
Open 49.05
High 65.05
Low 47.15
Vol 1,03,950
Open Interest (OI) 83,600
Change in OI 52,250
Bid Price 58.55
Offer Price 59.80
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1120.00
84.50 12.65 17.61% 972.80
Previous Close 71.85
Open 72.00
High 86.00
Low 71.25
Vol 17,600
Open Interest (OI) 4,950
Change in OI 550
Bid Price 81.85
Offer Price 87.30
Bid Quantity 3,850
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1040.00
60.00 2.00 3.45% 997.30
Previous Close 58.00
Open 59.00
High 61.00
Low 59.00
Vol 6,050
Open Interest (OI) 6,600
Change in OI 0
Bid Price 53.55
Offer Price 0.00
Bid Quantity 550
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1160.00
99.00 3.00 3.13% 958.30
Previous Close 96.00
Open 99.00
High 99.00
Low 99.00
Vol 1,100
Open Interest (OI) 5,500
Change in OI 0
Bid Price 108.65
Offer Price 132.35
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
85.00 2.30 2.78% 972.30
Previous Close 82.70
Open 85.00
High 85.00
Low 85.00
Vol 1,100
Open Interest (OI) 2,200
Change in OI 550
Bid Price 68.90
Offer Price 115.40
Bid Quantity 3,850
Offer Quantity 3,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1200.00
132.00 2.00 1.54% 925.30
Previous Close 130.00
Open 132.00
High 134.00
Low 132.00
Vol 2,200
Open Interest (OI) 7,700
Change in OI 1,100
Bid Price 144.80
Offer Price 182.60
Bid Quantity 3,300
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE800.00
2.00 0.00 0.00% 1055.30
Previous Close 2.00
Open 3.00
High 3.00
Low 2.00
Vol 1,650
Open Interest (OI) 1,650
Change in OI 0
Bid Price 1.30
Offer Price 3.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1320.00
3.45 0.00 0.00% 1053.85
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 0.20
Offer Price 4.00
Bid Quantity 7,700
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE960.00
137.70 0.00 0.00% 919.60
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 94.15
Offer Price 131.20
Bid Quantity 3,300
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1020.00
84.00 0.00 0.00% 973.30
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 43.80
Offer Price 88.55
Bid Quantity 2,750
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE980.00
125.35 0.00 0.00% 931.95
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 64.75
Offer Price 116.20
Bid Quantity 2,750
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1180.00
114.00 -2.00 -1.72% 943.30
Previous Close 116.00
Open 114.45
High 114.45
Low 114.00
Vol 1,650
Open Interest (OI) 3,850
Change in OI 0
Bid Price 124.15
Offer Price 151.10
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1240.00
7.50 -0.25 -3.23% 1049.80
Previous Close 7.75
Open 7.50
High 7.50
Low 7.50
Vol 550
Open Interest (OI) 23,100
Change in OI 550
Bid Price 5.25
Offer Price 6.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE900.00
170.00 -15.00 -8.11% 887.30
Previous Close 185.00
Open 182.00
High 182.00
Low 170.00
Vol 1,650
Open Interest (OI) 5,500
Change in OI 1,100
Bid Price 150.05
Offer Price 169.05
Bid Quantity 3,850
Offer Quantity 3,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1300.00
3.40 -0.55 -13.92% 1053.90
Previous Close 3.95
Open 3.90
High 3.90
Low 3.00
Vol 19,250
Open Interest (OI) 88,000
Change in OI 9,350
Bid Price 3.05
Offer Price 3.40
Bid Quantity 550
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1000.00
83.00 -17.00 -17.00% 974.30
Previous Close 100.00
Open 106.10
High 106.10
Low 81.40
Vol 37,950
Open Interest (OI) 46,200
Change in OI 19,250
Bid Price 78.20
Offer Price 84.25
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1060.00
49.00 -12.00 -19.67% 1008.30
Previous Close 61.00
Open 61.50
High 61.50
Low 44.75
Vol 74,250
Open Interest (OI) 60,500
Change in OI 42,900
Bid Price 49.75
Offer Price 50.00
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1100.00
33.60 -8.95 -21.03% 1023.70
Previous Close 42.55
Open 44.00
High 44.00
Low 28.00
Vol 4,38,900
Open Interest (OI) 3,65,200
Change in OI 1,65,000
Bid Price 33.05
Offer Price 33.70
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1180.00
14.00 -3.75 -21.13% 1043.30
Previous Close 17.75
Open 17.50
High 17.50
Low 10.50
Vol 19,800
Open Interest (OI) 18,150
Change in OI 8,250
Bid Price 9.10
Offer Price 14.40
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1080.00
40.85 -11.00 -21.22% 1016.45
Previous Close 51.85
Open 51.00
High 52.55
Low 35.30
Vol 1,96,350
Open Interest (OI) 1,32,550
Change in OI 86,350
Bid Price 39.80
Offer Price 41.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1140.00
21.10 -6.30 -22.99% 1036.20
Previous Close 27.40
Open 27.40
High 28.00
Low 19.20
Vol 1,23,750
Open Interest (OI) 73,150
Change in OI 27,500
Bid Price 20.35
Offer Price 23.10
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1200.00
10.30 -3.15 -23.42% 1047.00
Previous Close 13.45
Open 13.50
High 13.80
Low 8.00
Vol 1,53,450
Open Interest (OI) 2,49,150
Change in OI 14,300
Bid Price 10.35
Offer Price 10.70
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1160.00
16.00 -5.70 -26.27% 1041.30
Previous Close 21.70
Open 21.00
High 22.00
Low 13.85
Vol 2,17,250
Open Interest (OI) 3,16,250
Change in OI 1,19,350
Bid Price 14.35
Offer Price 16.50
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1120.00
25.25 -9.10 -26.49% 1032.05
Previous Close 34.35
Open 34.95
High 34.95
Low 24.15
Vol 97,350
Open Interest (OI) 49,500
Change in OI 21,450
Bid Price 25.85
Offer Price 26.50
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1340.00
2.25 -0.90 -28.57% 1055.05
Previous Close 3.15
Open 2.30
High 2.30
Low 2.25
Vol 1,650
Open Interest (OI) 16,500
Change in OI 0
Bid Price 2.05
Offer Price 2.20
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1220.00
5.85 -4.15 -41.50% 1051.45
Previous Close 10.00
Open 9.00
High 9.00
Low 5.85
Vol 2,200
Open Interest (OI) 14,850
Change in OI 550
Bid Price 6.15
Offer Price 10.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1260.00
4.00 -4.00 -50.00% 1053.30
Previous Close 8.00
Open 4.00
High 4.00
Low 4.00
Vol 550
Open Interest (OI) 7,700
Change in OI 0
Bid Price 4.00
Offer Price 6.75
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1000.00
30.90 0.00 0.00% 1026.40
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 2.00
Offer Price 60.00
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