Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2257.45
Change Change %
-13.40 -0.59%

Updated:13 Sep, 2019, 15:58 PM IST

BSE
2256.25
Change Change %
-14.05 -0.62%

Updated:13 Sep, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
PE 2320.00
79.90 24.70 44.75% 2177.55
Previous Close 55.20
Open 75.10
High 79.90
Low 73.40
Vol 1,000
Open Interest (OI) 6,000
Change in OI -250
Bid Price 64.05
Offer Price 69.35
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
PE 2360.00
114.25 24.25 26.94% 2143.20
Previous Close 90.00
Open 112.20
High 114.65
Low 112.20
Vol 1,000
Open Interest (OI) 6,250
Change in OI -500
Bid Price 97.05
Offer Price 102.15
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
PE 2340.00
95.00 20.00 26.67% 2162.45
Previous Close 75.00
Open 97.15
High 97.15
Low 91.30
Vol 1,500
Open Interest (OI) 4,000
Change in OI -250
Bid Price 79.75
Offer Price 87.25
Bid Quantity 1,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
PE 2500.00
244.00 26.00 11.93% 2013.45
Previous Close 218.00
Open 244.00
High 244.00
Low 244.00
Vol 250
Open Interest (OI) 11,000
Change in OI 0
Bid Price 230.50
Offer Price 239.15
Bid Quantity 4,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
PE 2400.00
138.95 9.95 7.71% 2118.50
Previous Close 129.00
Open 143.80
High 152.00
Low 135.00
Vol 1,750
Open Interest (OI) 38,250
Change in OI -750
Bid Price 133.30
Offer Price 141.60
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
PE 2280.00
40.50 1.70 4.38% 2216.95
Previous Close 38.80
Open 58.20
High 58.20
Low 37.45
Vol 60,000
Open Interest (OI) 16,250
Change in OI -4,500
Bid Price 37.45
Offer Price 41.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
PE 2420.00
180.10 0.00 0.00% 2077.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,250
Change in OI 0
Bid Price 150.45
Offer Price 164.10
Bid Quantity 4,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
CE 2000.00
248.00 0.00 0.00% 2009.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 254.95
Offer Price 272.00
Bid Quantity 5,750
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
PE 2520.00
267.00 0.00 0.00% 1990.45
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 249.65
Offer Price 262.35
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
CE 2060.00
207.75 0.00 0.00% 2049.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 195.60
Offer Price 209.90
Bid Quantity 6,250
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
PE 2060.00
1.25 0.00 0.00% 2256.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,250
Change in OI 0
Bid Price 0.60
Offer Price 1.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
PE 2380.00
122.00 0.00 0.00% 2135.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,250
Change in OI 0
Bid Price 114.40
Offer Price 123.30
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
CE 2080.00
187.35 0.00 0.00% 2070.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 173.70
Offer Price 190.30
Bid Quantity 6,250
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
CE 2700.00
0.10 0.00 0.00% 2257.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 0.05
Offer Price 0.75
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
PE 2700.00
456.00 0.00 0.00% 1801.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 427.90
Offer Price 444.65
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
CE 2640.00
1.40 0.00 0.00% 2256.05
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 0.10
Offer Price 2.30
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
CE 2100.00
175.00 0.00 0.00% 2082.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,500
Change in OI 0
Bid Price 161.65
Offer Price 168.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
CE 2600.00
0.20 0.00 0.00% 2257.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,500
Change in OI 0
Bid Price 0.25
Offer Price 0.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
PE 2600.00
357.60 0.00 0.00% 1899.85
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 328.10
Offer Price 342.25
Bid Quantity 2,000
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
CE 2120.00
132.90 0.00 0.00% 2124.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,250
Change in OI 0
Bid Price 141.10
Offer Price 149.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
CE 2040.00
206.00 0.00 0.00% 2051.45
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 214.20
Offer Price 232.65
Bid Quantity 5,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
PE 1960.00
2.65 0.00 0.00% 2254.80
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 0.25
Offer Price 2.45
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
CE 2460.00
1.05 0.00 0.00% 2256.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,250
Change in OI 0
Bid Price 0.50
Offer Price 1.00
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
PE 2460.00
202.00 0.00 0.00% 2055.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 190.65
Offer Price 204.05
Bid Quantity 4,500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
PE 2020.00
1.15 0.00 0.00% 2256.30
Previous Close 1.15
Open 1.15
High 1.15
Low 1.15
Vol 250
Open Interest (OI) 500
Change in OI 0
Bid Price 0.50
Offer Price 2.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
CE 2560.00
0.40 0.00 0.00% 2257.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 0.25
Offer Price 0.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
PE 2560.00
320.00 0.00 0.00% 1937.45
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 287.20
Offer Price 304.65
Bid Quantity 2,000
Offer Quantity 3,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
PE 2440.00
200.00 0.00 0.00% 2057.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 170.45
Offer Price 181.95
Bid Quantity 4,500
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
PE 2540.00
289.00 0.00 0.00% 1968.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 269.70
Offer Price 282.55
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
PE 2300.00
51.00 -0.15 -0.29% 2206.45
Previous Close 51.15
Open 63.80
High 74.05
Low 49.35
Vol 8,750
Open Interest (OI) 26,500
Change in OI -750
Bid Price 49.25
Offer Price 54.65
Bid Quantity 3,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
PE 2240.00
19.90 -0.20 -1.00% 2237.55
Previous Close 20.10
Open 25.10
High 35.30
Low 19.55
Vol 7,03,500
Open Interest (OI) 1,54,000
Change in OI 20,500
Bid Price 20.30
Offer Price 21.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
PE 2260.00
28.15 -0.30 -1.05% 2229.30
Previous Close 28.45
Open 40.00
High 46.10
Low 27.25
Vol 4,26,250
Open Interest (OI) 1,70,500
Change in OI 11,500
Bid Price 27.45
Offer Price 28.50
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
CE 2180.00
88.05 -3.60 -3.93% 2169.40
Previous Close 91.65
Open 72.70
High 88.05
Low 72.70
Vol 2,000
Open Interest (OI) 11,750
Change in OI 500
Bid Price 85.90
Offer Price 94.40
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
CE 2200.00
73.00 -3.45 -4.51% 2184.45
Previous Close 76.45
Open 70.00
High 76.00
Low 56.00
Vol 72,250
Open Interest (OI) 53,500
Change in OI 5,500
Bid Price 72.10
Offer Price 75.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
PE 2220.00
13.50 -0.70 -4.93% 2243.95
Previous Close 14.20
Open 21.90
High 25.00
Low 13.25
Vol 4,83,000
Open Interest (OI) 65,750
Change in OI 500
Bid Price 13.30
Offer Price 14.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
PE 2100.00
1.35 -0.10 -6.90% 2256.10
Previous Close 1.45
Open 2.95
High 2.95
Low 1.30
Vol 61,500
Open Interest (OI) 90,250
Change in OI -4,000
Bid Price 1.20
Offer Price 1.30
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
CE 2240.00
46.00 -3.75 -7.54% 2211.45
Previous Close 49.75
Open 38.35
High 47.45
Low 31.95
Vol 4,63,250
Open Interest (OI) 1,21,000
Change in OI 17,000
Bid Price 45.00
Offer Price 46.50
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
CE 2220.00
58.00 -5.05 -8.01% 2199.45
Previous Close 63.05
Open 57.00
High 60.00
Low 44.50
Vol 26,250
Open Interest (OI) 28,000
Change in OI 1,750
Bid Price 56.00
Offer Price 59.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
PE 2160.00
3.75 -0.35 -8.54% 2253.70
Previous Close 4.10
Open 7.50
High 7.60
Low 3.75
Vol 1,01,000
Open Interest (OI) 1,00,250
Change in OI -11,500
Bid Price 3.50
Offer Price 3.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
PE 2200.00
9.00 -0.85 -8.63% 2248.45
Previous Close 9.85
Open 11.30
High 17.95
Low 8.90
Vol 9,18,500
Open Interest (OI) 2,32,250
Change in OI 34,000
Bid Price 9.00
Offer Price 10.20
Bid Quantity 3,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
PE 2180.00
5.60 -0.55 -8.94% 2251.85
Previous Close 6.15
Open 9.60
High 12.00
Low 5.50
Vol 2,58,750
Open Interest (OI) 3,02,500
Change in OI -1,250
Bid Price 4.10
Offer Price 5.60
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
CE 2260.00
33.00 -4.95 -13.04% 2224.45
Previous Close 37.95
Open 33.45
High 35.00
Low 23.35
Vol 11,93,500
Open Interest (OI) 2,59,750
Change in OI 55,750
Bid Price 33.00
Offer Price 33.40
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
CE 2160.00
101.00 -15.55 -13.34% 2156.45
Previous Close 116.55
Open 99.10
High 101.00
Low 96.50
Vol 1,500
Open Interest (OI) 17,000
Change in OI 750
Bid Price 105.35
Offer Price 111.55
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
CE 2140.00
120.60 -22.40 -15.66% 2136.85
Previous Close 143.00
Open 115.80
High 120.60
Low 115.80
Vol 500
Open Interest (OI) 2,250
Change in OI 250
Bid Price 116.15
Offer Price 134.80
Bid Quantity 6,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
PE 2140.00
2.30 -0.45 -16.36% 2255.15
Previous Close 2.75
Open 8.00
High 8.00
Low 2.30
Vol 34,000
Open Interest (OI) 88,000
Change in OI -1,000
Bid Price 2.30
Offer Price 2.60
Bid Quantity 1,750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
CE 2280.00
23.80 -5.05 -17.50% 2233.65
Previous Close 28.85
Open 24.60
High 25.95
Low 17.35
Vol 8,12,250
Open Interest (OI) 2,59,250
Change in OI 28,000
Bid Price 23.75
Offer Price 24.00
Bid Quantity 250
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
CE 2300.00
16.80 -4.00 -19.23% 2240.65
Previous Close 20.80
Open 13.75
High 21.35
Low 12.80
Vol 13,54,500
Open Interest (OI) 7,12,750
Change in OI 49,250
Bid Price 16.70
Offer Price 16.80
Bid Quantity 250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
PE 2120.00
1.70 -0.45 -20.93% 2255.75
Previous Close 2.15
Open 2.25
High 2.25
Low 1.70
Vol 2,250
Open Interest (OI) 19,750
Change in OI -500
Bid Price 1.60
Offer Price 2.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
CE 2500.00
0.70 -0.20 -22.22% 2256.75
Previous Close 0.90
Open 0.55
High 0.85
Low 0.55
Vol 3,250
Open Interest (OI) 1,18,000
Change in OI 250
Bid Price 0.65
Offer Price 0.85
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
CE 2320.00
11.00 -3.65 -24.91% 2246.45
Previous Close 14.65
Open 8.85
High 13.30
Low 8.75
Vol 4,07,250
Open Interest (OI) 1,32,750
Change in OI 3,500
Bid Price 10.80
Offer Price 11.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
CE 2340.00
7.20 -2.65 -26.90% 2250.25
Previous Close 9.85
Open 6.00
High 9.00
Low 5.55
Vol 1,58,250
Open Interest (OI) 1,09,750
Change in OI -7,000
Bid Price 6.75
Offer Price 7.30
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
CE 2380.00
3.35 -1.45 -30.21% 2254.10
Previous Close 4.80
Open 3.95
High 4.30
Low 2.75
Vol 37,500
Open Interest (OI) 47,500
Change in OI 9,000
Bid Price 2.85
Offer Price 5.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
CE 2400.00
2.20 -1.00 -31.25% 2255.25
Previous Close 3.20
Open 2.80
High 3.25
Low 1.95
Vol 1,37,000
Open Interest (OI) 1,87,000
Change in OI 19,750
Bid Price 2.20
Offer Price 2.50
Bid Quantity 5,750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
PE 2040.00
0.60 -0.30 -33.33% 2256.85
Previous Close 0.90
Open 0.60
High 0.75
Low 0.60
Vol 3,000
Open Interest (OI) 19,750
Change in OI 0
Bid Price 0.60
Offer Price 0.95
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
CE 2360.00
4.25 -2.15 -33.59% 2253.20
Previous Close 6.40
Open 4.25
High 5.95
Low 3.60
Vol 72,000
Open Interest (OI) 1,10,500
Change in OI -500
Bid Price 4.00
Offer Price 4.50
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
PE 2000.00
0.75 -0.40 -34.78% 2256.70
Previous Close 1.15
Open 1.20
High 1.20
Low 0.75
Vol 1,500
Open Interest (OI) 35,750
Change in OI 250
Bid Price 0.75
Offer Price 1.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
CE 2440.00
1.00 -0.85 -45.95% 2256.45
Previous Close 1.85
Open 1.50
High 1.50
Low 1.00
Vol 1,250
Open Interest (OI) 3,250
Change in OI 0
Bid Price 0.75
Offer Price 1.10
Bid Quantity 500
Offer Quantity 3,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
CE 2420.00
1.20 -1.90 -61.29% 2256.25
Previous Close 3.10
Open 2.00
High 2.00
Low 1.20
Vol 2,000
Open Interest (OI) 8,500
Change in OI 2,000
Bid Price 0.80
Offer Price 2.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
CE 2480.00
0.45 -1.45 -76.32% 2257.00
Previous Close 1.90
Open 0.90
High 0.90
Low 0.45
Vol 500
Open Interest (OI) 27,250
Change in OI 0
Bid Price 0.30
Offer Price 0.85
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-09-2019
OPTSTK
PE 2080.00
0.60 -2.40 -80.00% 2256.85
Previous Close 3.00
Open 2.90
High 2.90
Low 0.60
Vol 1,000
Open Interest (OI) 4,250
Change in OI 0
Bid Price 0.75
Offer Price 2.50
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
31-10-2019
OPTSTK
PE 2180.00
44.10 17.65 66.73% 2213.35
Previous Close 26.45
Open 31.50
High 44.10
Low 31.50
Vol 1,750
Open Interest (OI) 4,750
Change in OI 750
Bid Price 25.00
Offer Price 36.60
Bid Quantity 250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
31-10-2019
OPTSTK
PE 2220.00
46.40 11.40 32.57% 2211.05
Previous Close 35.00
Open 48.60
High 48.60
Low 45.45
Vol 5,000
Open Interest (OI) 5,000
Change in OI 500
Bid Price 31.00
Offer Price 54.00
Bid Quantity 2,750
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
31-10-2019
OPTSTK
PE 2160.00
26.40 3.40 14.78% 2231.05
Previous Close 23.00
Open 26.40
High 26.40
Low 26.40
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 15.15
Offer Price 24.80
Bid Quantity 500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
31-10-2019
OPTSTK
PE 2200.00
32.35 0.20 0.62% 2225.10
Previous Close 32.15
Open 41.00
High 41.00
Low 32.30
Vol 50,750
Open Interest (OI) 42,000
Change in OI 41,750
Bid Price 27.20
Offer Price 37.00
Bid Quantity 1,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
31-10-2019
OPTSTK
PE 2120.00
34.25 0.00 0.00% 2223.20
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 2.60
Offer Price 25.70
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
31-10-2019
OPTSTK
CE 2220.00
84.45 0.00 0.00% 2173.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 78.95
Offer Price 106.65
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
31-10-2019
OPTSTK
PE 2500.00
230.00 0.00 0.00% 2027.45
Previous Close 230.00
Open 230.00
High 230.00
Low 230.00
Vol 1,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 220.35
Offer Price 245.95
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
31-10-2019
OPTSTK
CE 2300.00
50.00 -2.80 -5.30% 2207.45
Previous Close 52.80
Open 48.25
High 52.00
Low 44.95
Vol 11,500
Open Interest (OI) 9,500
Change in OI 5,250
Bid Price 50.00
Offer Price 55.00
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
31-10-2019
OPTSTK
CE 2280.00
54.35 -5.65 -9.42% 2203.10
Previous Close 60.00
Open 56.25
High 56.25
Low 52.10
Vol 2,750
Open Interest (OI) 750
Change in OI 0
Bid Price 52.40
Offer Price 70.70
Bid Quantity 250
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
31-10-2019
OPTSTK
CE 2260.00
66.50 -12.50 -15.82% 2190.95
Previous Close 79.00
Open 67.00
High 67.00
Low 61.10
Vol 12,250
Open Interest (OI) 10,250
Change in OI 9,750
Bid Price 60.50
Offer Price 77.75
Bid Quantity 3,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
31-10-2019
OPTSTK
PE 2240.00
45.00 -10.00 -18.18% 2212.45
Previous Close 55.00
Open 45.00
High 45.00
Low 45.00
Vol 500
Open Interest (OI) 1,000
Change in OI 0
Bid Price 39.20
Offer Price 58.40
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
31-10-2019
OPTSTK
CE 2400.00
18.60 -4.40 -19.13% 2238.85
Previous Close 23.00
Open 23.00
High 23.00
Low 17.50
Vol 3,000
Open Interest (OI) 11,500
Change in OI 1,750
Bid Price 18.00
Offer Price 20.00
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
31-10-2019
OPTSTK
CE 2320.00
38.40 -9.35 -19.58% 2219.05
Previous Close 47.75
Open 37.15
High 40.00
Low 37.15
Vol 1,000
Open Interest (OI) 5,000
Change in OI 250
Bid Price 33.15
Offer Price 46.00
Bid Quantity 3,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
31-10-2019
OPTSTK
PE 2260.00
56.15 -20.60 -26.84% 2201.30
Previous Close 76.75
Open 63.70
High 64.90
Low 55.95
Vol 12,750
Open Interest (OI) 9,750
Change in OI 0
Bid Price 43.70
Offer Price 62.00
Bid Quantity 3,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
31-10-2019
OPTSTK
PE 2140.00
21.85 -14.95 -40.63% 2235.60
Previous Close 36.80
Open 21.85
High 21.85
Low 21.85
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 10.15
Offer Price 32.30
Bid Quantity 2,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
31-10-2019
OPTSTK
CE 2340.00
33.00 -69.20 -67.71% 2224.45
Previous Close 102.20
Open 30.00
High 35.00
Low 30.00
Vol 2,750
Open Interest (OI) 1,250
Change in OI 0
Bid Price 25.15
Offer Price 39.00
Bid Quantity 3,000
Offer Quantity 250

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