Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1183.55
Change Change %
-3.65 -0.31%

Updated:30 Oct, 2020, 15:59 PM IST

BSE
1183.45
Change Change %
-4.60 -0.39%

Updated:30 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1300.00
122.15 14.25 13.21% 1061.40
Previous Close 107.90
Open 115.00
High 128.55
Low 115.00
Vol 9,900
Open Interest (OI) 34,650
Change in OI 0
Bid Price 122.00
Offer Price 126.10
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1260.00
95.45 9.10 10.54% 1088.10
Previous Close 86.35
Open 80.65
High 95.45
Low 80.25
Vol 20,900
Open Interest (OI) 34,650
Change in OI 11,000
Bid Price 88.55
Offer Price 94.00
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1040.00
6.15 0.40 6.96% 1177.40
Previous Close 5.75
Open 6.00
High 6.50
Low 3.15
Vol 23,650
Open Interest (OI) 46,750
Change in OI 11,550
Bid Price 4.30
Offer Price 5.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1200.00
49.25 1.25 2.60% 1134.30
Previous Close 48.00
Open 52.00
High 55.45
Low 42.00
Vol 7,85,400
Open Interest (OI) 4,48,250
Change in OI -54,450
Bid Price 48.40
Offer Price 49.20
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1180.00
38.80 0.75 1.97% 1144.75
Previous Close 38.05
Open 38.10
High 44.80
Low 32.75
Vol 7,50,200
Open Interest (OI) 2,61,800
Change in OI 9,900
Bid Price 37.50
Offer Price 38.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1240.00
73.60 1.15 1.59% 1109.95
Previous Close 72.45
Open 73.00
High 80.30
Low 65.90
Vol 53,900
Open Interest (OI) 47,300
Change in OI -6,600
Bid Price 74.05
Offer Price 76.25
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1160.00
30.00 0.30 1.01% 1153.55
Previous Close 29.70
Open 29.70
High 35.30
Low 25.25
Vol 4,53,200
Open Interest (OI) 1,50,700
Change in OI 8,800
Bid Price 27.30
Offer Price 29.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1140.00
22.95 0.10 0.44% 1160.60
Previous Close 22.85
Open 24.20
High 27.40
Low 19.30
Vol 3,56,400
Open Interest (OI) 1,51,250
Change in OI 23,100
Bid Price 20.75
Offer Price 23.30
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE900.00
330.00 0.00 0.00% 853.55
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 280.00
Offer Price 317.35
Bid Quantity 550
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1440.00
230.00 0.00 0.00% 953.55
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 227.65
Offer Price 278.15
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE940.00
13.85 0.00 0.00% 1169.70
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 0.70
Offer Price 0.00
Bid Quantity 7,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1320.00
102.00 0.00 0.00% 1081.55
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 126.35
Offer Price 157.15
Bid Quantity 1,650
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE860.00
340.00 0.00 0.00% 843.55
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 287.50
Offer Price 362.75
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE860.00
0.20 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 0.30
Offer Price 1.50
Bid Quantity 7,700
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE980.00
4.30 0.00 0.00% 1179.25
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 1.60
Offer Price 4.50
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE960.00
261.00 0.00 0.00% 922.55
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 203.45
Offer Price 251.25
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
3.25 0.00 0.00% 1180.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,050
Change in OI 0
Bid Price 1.30
Offer Price 3.15
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1020.00
171.00 0.00 0.00% 1012.55
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 143.20
Offer Price 192.85
Bid Quantity 1,650
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1220.00
60.00 -0.15 -0.25% 1123.55
Previous Close 60.15
Open 58.65
High 68.40
Low 52.40
Vol 90,200
Open Interest (OI) 79,200
Change in OI 5,500
Bid Price 60.30
Offer Price 62.10
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1060.00
6.50 -0.05 -0.76% 1177.05
Previous Close 6.55
Open 6.35
High 8.75
Low 5.60
Vol 3,63,000
Open Interest (OI) 2,16,700
Change in OI 8,800
Bid Price 6.50
Offer Price 7.05
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1100.00
12.80 -0.10 -0.78% 1170.75
Previous Close 12.90
Open 12.45
High 16.00
Low 10.60
Vol 5,68,150
Open Interest (OI) 3,85,000
Change in OI 22,000
Bid Price 11.85
Offer Price 12.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1280.00
106.45 -0.85 -0.79% 1077.10
Previous Close 107.30
Open 101.00
High 111.95
Low 95.40
Vol 26,950
Open Interest (OI) 26,400
Change in OI 23,100
Bid Price 98.75
Offer Price 116.70
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1120.00
17.00 -0.15 -0.87% 1166.55
Previous Close 17.15
Open 17.95
High 20.95
Low 14.25
Vol 2,26,600
Open Interest (OI) 79,200
Change in OI 12,100
Bid Price 16.35
Offer Price 17.35
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1120.00
83.10 -1.90 -2.24% 1100.45
Previous Close 85.00
Open 81.50
High 91.25
Low 78.80
Vol 20,350
Open Interest (OI) 31,900
Change in OI 14,300
Bid Price 56.25
Offer Price 83.30
Bid Quantity 4,400
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1100.00
99.85 -2.30 -2.25% 1083.70
Previous Close 102.15
Open 101.90
High 106.70
Low 92.10
Vol 42,900
Open Interest (OI) 77,550
Change in OI 13,750
Bid Price 96.90
Offer Price 100.85
Bid Quantity 550
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1080.00
9.35 -0.30 -3.11% 1174.20
Previous Close 9.65
Open 10.20
High 11.85
Low 7.80
Vol 3,39,350
Open Interest (OI) 2,04,050
Change in OI -39,600
Bid Price 9.20
Offer Price 10.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1140.00
69.00 -2.35 -3.29% 1114.55
Previous Close 71.35
Open 72.00
High 77.70
Low 65.20
Vol 31,350
Open Interest (OI) 58,300
Change in OI 11,550
Bid Price 63.70
Offer Price 70.15
Bid Quantity 1,100
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1000.00
189.00 -7.75 -3.94% 994.55
Previous Close 196.75
Open 195.05
High 195.90
Low 180.95
Vol 8,250
Open Interest (OI) 68,750
Change in OI 550
Bid Price 181.55
Offer Price 191.20
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1180.00
44.50 -3.45 -7.19% 1139.05
Previous Close 47.95
Open 45.00
High 52.10
Low 41.20
Vol 4,68,050
Open Interest (OI) 2,51,350
Change in OI 34,100
Bid Price 44.20
Offer Price 45.40
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1160.00
55.65 -4.60 -7.63% 1127.90
Previous Close 60.25
Open 59.50
High 63.00
Low 52.10
Vol 62,700
Open Interest (OI) 44,000
Change in OI 5,500
Bid Price 54.55
Offer Price 56.40
Bid Quantity 1,100
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1200.00
34.70 -3.45 -9.04% 1148.85
Previous Close 38.15
Open 38.00
High 42.00
Low 32.10
Vol 17,78,700
Open Interest (OI) 6,46,800
Change in OI 59,950
Bid Price 34.60
Offer Price 34.65
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1220.00
26.90 -3.15 -10.48% 1156.65
Previous Close 30.05
Open 29.45
High 33.10
Low 25.00
Vol 7,77,700
Open Interest (OI) 2,63,450
Change in OI 49,500
Bid Price 26.55
Offer Price 27.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1440.00
1.95 -0.25 -11.36% 1181.60
Previous Close 2.20
Open 1.85
High 1.95
Low 1.80
Vol 4,950
Open Interest (OI) 17,600
Change in OI 2,750
Bid Price 1.65
Offer Price 1.95
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1240.00
20.75 -2.70 -11.51% 1162.80
Previous Close 23.45
Open 22.75
High 25.70
Low 19.45
Vol 8,54,700
Open Interest (OI) 4,33,950
Change in OI 98,450
Bid Price 20.60
Offer Price 20.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE900.00
1.40 -0.20 -12.50% 1182.15
Previous Close 1.60
Open 1.20
High 1.85
Low 1.20
Vol 7,150
Open Interest (OI) 17,050
Change in OI 5,500
Bid Price 1.20
Offer Price 1.50
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1260.00
15.80 -2.30 -12.71% 1167.75
Previous Close 18.10
Open 17.45
High 19.70
Low 15.00
Vol 5,59,900
Open Interest (OI) 2,75,000
Change in OI -5,500
Bid Price 15.80
Offer Price 15.95
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1280.00
12.05 -1.85 -13.31% 1171.50
Previous Close 13.90
Open 12.95
High 15.00
Low 11.35
Vol 2,32,650
Open Interest (OI) 1,57,850
Change in OI 30,250
Bid Price 11.65
Offer Price 12.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1300.00
9.00 -1.60 -15.09% 1174.55
Previous Close 10.60
Open 10.05
High 11.30
Low 8.65
Vol 7,37,000
Open Interest (OI) 6,46,800
Change in OI 88,550
Bid Price 9.00
Offer Price 9.05
Bid Quantity 3,300
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1320.00
6.75 -1.25 -15.63% 1176.80
Previous Close 8.00
Open 7.70
High 8.60
Low 6.50
Vol 1,43,000
Open Interest (OI) 2,37,600
Change in OI 6,050
Bid Price 6.65
Offer Price 7.15
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1340.00
5.15 -1.00 -16.26% 1178.40
Previous Close 6.15
Open 6.40
High 6.55
Low 4.95
Vol 1,46,850
Open Interest (OI) 1,77,650
Change in OI 2,750
Bid Price 5.00
Offer Price 5.20
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1020.00
4.00 -0.90 -18.37% 1179.55
Previous Close 4.90
Open 4.00
High 6.00
Low 3.60
Vol 7,150
Open Interest (OI) 4,950
Change in OI 1,650
Bid Price 3.60
Offer Price 5.50
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1380.00
3.00 -0.80 -21.05% 1180.55
Previous Close 3.80
Open 4.00
High 4.00
Low 2.95
Vol 33,000
Open Interest (OI) 50,050
Change in OI 4,400
Bid Price 3.00
Offer Price 3.20
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1000.00
2.95 -0.85 -22.37% 1180.60
Previous Close 3.80
Open 3.75
High 3.90
Low 2.50
Vol 2,21,650
Open Interest (OI) 2,40,900
Change in OI 26,950
Bid Price 2.85
Offer Price 3.20
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1360.00
3.90 -1.15 -22.77% 1179.65
Previous Close 5.05
Open 7.90
High 7.90
Low 3.70
Vol 1,76,000
Open Interest (OI) 1,38,050
Change in OI 2,750
Bid Price 3.70
Offer Price 4.00
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1400.00
2.70 -0.85 -23.94% 1180.85
Previous Close 3.55
Open 3.40
High 3.65
Low 2.35
Vol 1,86,450
Open Interest (OI) 2,55,750
Change in OI 19,250
Bid Price 2.50
Offer Price 2.75
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1420.00
1.90 -0.90 -32.14% 1181.65
Previous Close 2.80
Open 2.25
High 2.50
Low 1.55
Vol 21,450
Open Interest (OI) 28,050
Change in OI 9,350
Bid Price 1.90
Offer Price 2.10
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1460.00
1.55 -1.05 -40.38% 1182.00
Previous Close 2.60
Open 2.25
High 2.25
Low 1.50
Vol 61,050
Open Interest (OI) 1,52,900
Change in OI 17,050
Bid Price 1.50
Offer Price 1.60
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
31-12-2020
OPTSTK
PE1100.00
27.55 9.00 48.52% 1156.00
Previous Close 18.55
Open 27.55
High 27.55
Low 27.55
Vol 1,100
Open Interest (OI) 1,100
Change in OI 0
Bid Price 23.80
Offer Price 34.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
31-12-2020
OPTSTK
PE800.00
3.00 0.50 20.00% 1180.55
Previous Close 2.50
Open 3.00
High 3.00
Low 3.00
Vol 2,200
Open Interest (OI) 4,400
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
31-12-2020
OPTSTK
CE1300.00
34.00 0.00 0.00% 1149.55
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 13.50
Offer Price 30.00
Bid Quantity 550
Offer Quantity 3,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
31-12-2020
OPTSTK
CE1260.00
50.75 0.00 0.00% 1132.80
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 40.00
Bid Quantity 0
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
31-12-2020
OPTSTK
CE1240.00
41.00 -19.50 -32.23% 1142.55
Previous Close 60.50
Open 38.00
High 41.00
Low 38.00
Vol 1,650
Open Interest (OI) 1,650
Change in OI 0
Bid Price 27.95
Offer Price 55.00
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