Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
813.85
Change Change %
-15.80 -1.90%

Updated:03 Apr, 2020, 15:59 PM IST

BSE
813.50
Change Change %
-16.20 -1.95%

Updated:03 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1280.00
2.50 0.50 25.00% 811.35
Previous Close 2.00
Open 2.00
High 2.50
Low 0.55
Vol 2,000
Open Interest (OI) 25,500
Change in OI 500
Bid Price 0.75
Offer Price 1.50
Bid Quantity 500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE560.00
6.15 0.60 10.81% 807.70
Previous Close 5.55
Open 5.50
High 12.50
Low 5.00
Vol 37,000
Open Interest (OI) 44,000
Change in OI 19,000
Bid Price 6.10
Offer Price 6.70
Bid Quantity 3,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE900.00
120.00 10.15 9.24% 693.85
Previous Close 109.85
Open 107.00
High 120.00
Low 104.00
Vol 1,14,000
Open Interest (OI) 1,66,500
Change in OI 10,500
Bid Price 117.85
Offer Price 119.85
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE860.00
91.05 5.90 6.93% 722.80
Previous Close 85.15
Open 85.15
High 92.05
Low 78.05
Vol 42,000
Open Interest (OI) 66,000
Change in OI -500
Bid Price 90.20
Offer Price 92.40
Bid Quantity 500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE1000.00
198.85 12.35 6.62% 615.00
Previous Close 186.50
Open 193.15
High 198.85
Low 185.00
Vol 5,000
Open Interest (OI) 15,500
Change in OI -2,500
Bid Price 196.85
Offer Price 207.95
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE880.00
103.80 6.30 6.46% 710.05
Previous Close 97.50
Open 105.10
High 105.10
Low 93.10
Vol 18,500
Open Interest (OI) 25,000
Change in OI -1,500
Bid Price 101.50
Offer Price 105.75
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE640.00
13.95 0.80 6.08% 799.90
Previous Close 13.15
Open 15.50
High 15.70
Low 12.70
Vol 16,000
Open Interest (OI) 16,000
Change in OI 500
Bid Price 11.55
Offer Price 13.50
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE820.00
68.00 3.55 5.51% 745.85
Previous Close 64.45
Open 60.05
High 72.00
Low 58.00
Vol 3,72,500
Open Interest (OI) 1,36,000
Change in OI 45,000
Bid Price 67.05
Offer Price 68.40
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE840.00
78.45 3.70 4.95% 735.40
Previous Close 74.75
Open 79.95
High 82.50
Low 68.00
Vol 2,08,000
Open Interest (OI) 94,500
Change in OI -55,000
Bid Price 78.40
Offer Price 79.20
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE800.00
58.45 2.55 4.56% 755.40
Previous Close 55.90
Open 52.00
High 64.35
Low 50.00
Vol 9,96,500
Open Interest (OI) 3,56,000
Change in OI 18,000
Bid Price 58.00
Offer Price 58.25
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE720.00
30.95 1.15 3.86% 782.90
Previous Close 29.80
Open 29.70
High 32.50
Low 25.10
Vol 43,000
Open Interest (OI) 23,000
Change in OI 4,500
Bid Price 28.05
Offer Price 31.00
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE780.00
49.35 1.65 3.46% 764.50
Previous Close 47.70
Open 54.00
High 54.00
Low 42.30
Vol 1,63,000
Open Interest (OI) 64,500
Change in OI 3,500
Bid Price 40.15
Offer Price 50.00
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE760.00
41.80 1.35 3.34% 772.05
Previous Close 40.45
Open 40.50
High 45.45
Low 36.00
Vol 1,74,000
Open Interest (OI) 74,500
Change in OI -1,500
Bid Price 40.15
Offer Price 41.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE920.00
132.00 3.20 2.48% 681.85
Previous Close 128.80
Open 121.80
High 132.00
Low 120.65
Vol 11,500
Open Interest (OI) 17,000
Change in OI 7,000
Bid Price 131.45
Offer Price 146.10
Bid Quantity 500
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE740.00
34.60 0.75 2.22% 779.25
Previous Close 33.85
Open 41.25
High 41.25
Low 30.00
Vol 1,28,500
Open Interest (OI) 1,27,000
Change in OI -14,500
Bid Price 34.05
Offer Price 34.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE940.00
144.65 1.80 1.26% 669.20
Previous Close 142.85
Open 147.05
High 147.05
Low 137.05
Vol 4,000
Open Interest (OI) 21,500
Change in OI 500
Bid Price 139.30
Offer Price 151.80
Bid Quantity 3,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE580.00
7.15 0.05 0.70% 806.70
Previous Close 7.10
Open 7.15
High 14.40
Low 7.00
Vol 11,000
Open Interest (OI) 18,000
Change in OI 1,000
Bid Price 7.15
Offer Price 7.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE960.00
153.90 0.90 0.59% 659.95
Previous Close 153.00
Open 151.50
High 153.90
Low 151.50
Vol 1,000
Open Interest (OI) 8,000
Change in OI -1,000
Bid Price 157.80
Offer Price 168.55
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE1040.00
220.00 0.00 0.00% 593.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 222.85
Offer Price 254.35
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE1120.00
179.95 0.00 0.00% 633.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 298.70
Offer Price 330.45
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE1340.00
360.00 0.00 0.00% 453.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 515.25
Offer Price 547.60
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1320.00
4.95 0.00 0.00% 808.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.45
Offer Price 5.00
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE1080.00
245.00 0.00 0.00% 568.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 260.35
Offer Price 292.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE1160.00
268.50 0.00 0.00% 545.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,000
Change in OI 0
Bid Price 338.35
Offer Price 369.45
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE1180.00
333.00 0.00 0.00% 480.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 357.50
Offer Price 389.10
Bid Quantity 1,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE980.00
169.90 0.00 0.00% 643.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 168.85
Offer Price 185.85
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1220.00
6.00 0.00 0.00% 807.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 2.05
Offer Price 6.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE1220.00
327.40 0.00 0.00% 486.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 396.50
Offer Price 428.50
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE1140.00
315.00 0.00 0.00% 498.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 29,500
Change in OI 0
Bid Price 318.10
Offer Price 349.90
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE1300.00
384.60 0.00 0.00% 429.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,500
Change in OI 0
Bid Price 475.55
Offer Price 507.85
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE1360.00
528.85 0.00 0.00% 285.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 535.05
Offer Price 567.50
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE1060.00
204.00 0.00 0.00% 609.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 241.45
Offer Price 272.60
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE1400.00
490.00 0.00 0.00% 323.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 574.75
Offer Price 607.35
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE1200.00
367.95 0.00 0.00% 445.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,000
Change in OI 0
Bid Price 376.75
Offer Price 408.80
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE1100.00
280.00 0.00 0.00% 533.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,500
Change in OI 0
Bid Price 279.45
Offer Price 311.15
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE600.00
272.05 0.00 0.00% 541.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 173.35
Offer Price 257.05
Bid Quantity 11,500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE700.00
183.55 0.00 0.00% 630.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 126.80
Offer Price 142.75
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE1020.00
201.40 -0.60 -0.30% 612.45
Previous Close 202.00
Open 201.40
High 201.40
Low 201.40
Vol 500
Open Interest (OI) 1,000
Change in OI 0
Bid Price 204.50
Offer Price 244.90
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE660.00
16.75 -0.10 -0.59% 797.10
Previous Close 16.85
Open 19.00
High 19.50
Low 15.50
Vol 24,500
Open Interest (OI) 21,000
Change in OI 8,500
Bid Price 15.05
Offer Price 16.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE600.00
8.75 -0.10 -1.13% 805.10
Previous Close 8.85
Open 8.45
High 11.55
Low 8.30
Vol 88,500
Open Interest (OI) 92,500
Change in OI 20,500
Bid Price 8.65
Offer Price 8.80
Bid Quantity 500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE700.00
25.20 -0.45 -1.75% 788.65
Previous Close 25.65
Open 26.95
High 29.45
Low 21.70
Vol 2,18,000
Open Interest (OI) 3,63,000
Change in OI 17,500
Bid Price 25.00
Offer Price 25.20
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE680.00
20.50 -1.25 -5.75% 793.35
Previous Close 21.75
Open 22.80
High 22.80
Low 18.10
Vol 32,500
Open Interest (OI) 25,500
Change in OI 3,000
Bid Price 18.80
Offer Price 20.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1080.00
6.30 -0.90 -12.50% 807.55
Previous Close 7.20
Open 5.45
High 7.85
Low 5.45
Vol 4,500
Open Interest (OI) 9,500
Change in OI 0
Bid Price 6.30
Offer Price 7.15
Bid Quantity 8,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1060.00
7.85 -1.25 -13.74% 806.00
Previous Close 9.10
Open 9.50
High 9.50
Low 6.20
Vol 4,000
Open Interest (OI) 15,500
Change in OI 1,000
Bid Price 6.40
Offer Price 7.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1120.00
4.95 -1.05 -17.50% 808.90
Previous Close 6.00
Open 4.00
High 4.95
Low 4.00
Vol 2,000
Open Interest (OI) 14,500
Change in OI 0
Bid Price 4.00
Offer Price 5.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE760.00
90.00 -21.35 -19.17% 723.85
Previous Close 111.35
Open 97.20
High 113.55
Low 90.00
Vol 17,000
Open Interest (OI) 12,000
Change in OI 7,500
Bid Price 84.25
Offer Price 90.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE780.00
77.50 -18.75 -19.48% 736.35
Previous Close 96.25
Open 83.30
High 93.00
Low 77.50
Vol 10,000
Open Interest (OI) 10,000
Change in OI -1,500
Bid Price 73.70
Offer Price 76.95
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1500.00
0.80 -0.20 -20.00% 813.05
Previous Close 1.00
Open 0.70
High 0.95
Low 0.65
Vol 6,500
Open Interest (OI) 19,500
Change in OI 3,500
Bid Price 0.65
Offer Price 1.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE800.00
64.80 -18.95 -22.63% 749.05
Previous Close 83.75
Open 78.35
High 82.80
Low 64.00
Vol 1,46,000
Open Interest (OI) 1,44,500
Change in OI 15,000
Bid Price 64.00
Offer Price 65.00
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1000.00
11.50 -3.50 -23.33% 802.35
Previous Close 15.00
Open 14.95
High 14.95
Low 10.40
Vol 3,91,000
Open Interest (OI) 5,57,000
Change in OI 44,500
Bid Price 11.00
Offer Price 11.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE820.00
55.15 -17.35 -23.93% 758.70
Previous Close 72.50
Open 66.00
High 71.05
Low 53.75
Vol 2,06,000
Open Interest (OI) 65,500
Change in OI 28,000
Bid Price 51.90
Offer Price 55.70
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE620.00
10.15 -3.85 -27.50% 803.70
Previous Close 14.00
Open 10.15
High 10.15
Low 10.15
Vol 1,000
Open Interest (OI) 4,500
Change in OI 500
Bid Price 2.15
Offer Price 20.65
Bid Quantity 1,000
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE840.00
45.00 -17.70 -28.23% 768.85
Previous Close 62.70
Open 57.95
High 60.50
Low 45.00
Vol 3,64,500
Open Interest (OI) 1,28,000
Change in OI 39,000
Bid Price 45.00
Offer Price 45.40
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE860.00
37.95 -15.55 -29.07% 775.90
Previous Close 53.50
Open 56.65
High 56.65
Low 37.25
Vol 2,81,000
Open Interest (OI) 1,10,000
Change in OI 20,500
Bid Price 37.50
Offer Price 38.00
Bid Quantity 3,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1200.00
2.65 -1.10 -29.33% 811.20
Previous Close 3.75
Open 2.85
High 4.40
Low 2.25
Vol 1,09,500
Open Interest (OI) 3,99,000
Change in OI 49,000
Bid Price 2.60
Offer Price 2.65
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1020.00
8.90 -4.05 -31.27% 804.95
Previous Close 12.95
Open 13.00
High 13.00
Low 8.80
Vol 28,000
Open Interest (OI) 42,000
Change in OI 2,000
Bid Price 8.95
Offer Price 10.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE880.00
31.30 -14.30 -31.36% 782.55
Previous Close 45.60
Open 39.15
High 43.00
Low 30.75
Vol 1,20,500
Open Interest (OI) 94,000
Change in OI 14,500
Bid Price 30.95
Offer Price 31.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE900.00
26.00 -12.45 -32.38% 787.85
Previous Close 38.45
Open 41.00
High 41.00
Low 25.45
Vol 7,53,000
Open Interest (OI) 4,63,000
Change in OI 79,000
Bid Price 25.65
Offer Price 26.00
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1040.00
8.00 -4.00 -33.33% 805.85
Previous Close 12.00
Open 10.00
High 10.00
Low 4.60
Vol 14,000
Open Interest (OI) 30,500
Change in OI 4,500
Bid Price 5.35
Offer Price 8.15
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE920.00
21.35 -10.90 -33.80% 792.50
Previous Close 32.25
Open 32.00
High 32.00
Low 20.45
Vol 1,83,000
Open Interest (OI) 1,40,500
Change in OI 28,500
Bid Price 21.00
Offer Price 22.20
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1100.00
4.50 -2.35 -34.31% 809.35
Previous Close 6.85
Open 5.75
High 5.75
Low 4.25
Vol 78,500
Open Interest (OI) 2,82,500
Change in OI -1,000
Bid Price 4.50
Offer Price 4.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1140.00
2.75 -1.45 -34.52% 811.10
Previous Close 4.20
Open 2.70
High 4.95
Low 2.70
Vol 10,500
Open Interest (OI) 42,000
Change in OI -2,000
Bid Price 2.75
Offer Price 3.55
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE940.00
17.40 -9.35 -34.95% 796.45
Previous Close 26.75
Open 17.90
High 24.95
Low 17.40
Vol 1,67,500
Open Interest (OI) 57,500
Change in OI 17,000
Bid Price 17.45
Offer Price 24.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE980.00
12.05 -6.90 -36.41% 801.80
Previous Close 18.95
Open 15.00
High 17.00
Low 12.05
Vol 48,500
Open Interest (OI) 50,000
Change in OI 5,000
Bid Price 12.00
Offer Price 13.30
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE960.00
13.50 -9.10 -40.27% 800.35
Previous Close 22.60
Open 18.00
High 20.05
Low 13.50
Vol 67,000
Open Interest (OI) 62,000
Change in OI -3,500
Bid Price 13.75
Offer Price 17.40
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1400.00
0.65 -0.45 -40.91% 813.20
Previous Close 1.10
Open 0.85
High 0.90
Low 0.55
Vol 28,000
Open Interest (OI) 90,500
Change in OI 20,000
Bid Price 0.55
Offer Price 0.70
Bid Quantity 500
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1300.00
1.00 -0.80 -44.44% 812.85
Previous Close 1.80
Open 1.60
High 1.65
Low 0.85
Vol 78,000
Open Interest (OI) 2,01,500
Change in OI 4,000
Bid Price 0.95
Offer Price 1.00
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1160.00
3.45 -2.85 -45.24% 810.40
Previous Close 6.30
Open 3.50
High 3.85
Low 3.25
Vol 6,500
Open Interest (OI) 18,000
Change in OI -1,500
Bid Price 3.15
Offer Price 3.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1240.00
1.60 -1.90 -54.29% 812.25
Previous Close 3.50
Open 1.60
High 1.60
Low 1.60
Vol 1,000
Open Interest (OI) 14,500
Change in OI 0
Bid Price 1.50
Offer Price 2.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1260.00
1.10 -1.90 -63.33% 812.75
Previous Close 3.00
Open 0.95
High 2.90
Low 0.95
Vol 2,500
Open Interest (OI) 20,000
Change in OI 0
Bid Price 1.05
Offer Price 2.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1180.00
2.50 -4.50 -64.29% 811.35
Previous Close 7.00
Open 3.00
High 6.70
Low 2.50
Vol 4,000
Open Interest (OI) 11,500
Change in OI 0
Bid Price 2.00
Offer Price 3.05
Bid Quantity 500
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE720.00
120.80 -272.25 -69.27% 693.05
Previous Close 393.05
Open 119.05
High 120.80
Low 118.70
Vol 1,500
Open Interest (OI) 500
Change in OI 0
Bid Price 108.70
Offer Price 125.20
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE740.00
101.40 -314.10 -75.60% 712.45
Previous Close 415.50
Open 101.40
High 101.40
Low 101.40
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 95.45
Offer Price 107.60
Bid Quantity 3,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
PE700.00
58.00 57.95 115900.00% 755.85
Previous Close 0.05
Open 50.00
High 60.00
Low 50.00
Vol 4,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 52.15
Offer Price 60.00
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
PE680.00
40.20 0.00 0.00% 773.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 21.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
CE1160.00
25.00 0.00 0.00% 788.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 0.05
Offer Price 50.00
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
CE1200.00
11.80 -1.90 -13.87% 802.05
Previous Close 13.70
Open 12.35
High 18.00
Low 11.80
Vol 3,500
Open Interest (OI) 7,500
Change in OI 3,000
Bid Price 10.10
Offer Price 12.50
Bid Quantity 500
Offer Quantity 500

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