Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1207.50
Change Change %
3.95 0.33%

Updated:20 Oct, 2020, 09:07 AM IST

BSE
1212.70
Change Change %
9.35 0.78%

Updated:20 Oct, 2020, 09:07 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1460.00
0.80 0.10 14.29% 1206.70
Previous Close 0.70
Open 1.90
High 1.90
Low 0.60
Vol 76,450
Open Interest (OI) 62,700
Change in OI 0
Bid Price 0.65
Offer Price 0.80
Bid Quantity 550
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1100.00
2.85 0.20 7.55% 1204.65
Previous Close 2.65
Open 2.90
High 3.30
Low 2.00
Vol 13,21,100
Open Interest (OI) 8,97,050
Change in OI 0
Bid Price 2.70
Offer Price 2.95
Bid Quantity 2,200
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1260.00
8.70 0.50 6.10% 1198.80
Previous Close 8.20
Open 16.00
High 16.40
Low 2.10
Vol 59,02,600
Open Interest (OI) 18,06,750
Change in OI 0
Bid Price 8.45
Offer Price 8.70
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1040.00
1.75 0.10 6.06% 1205.75
Previous Close 1.65
Open 1.50
High 1.95
Low 1.20
Vol 1,08,350
Open Interest (OI) 3,22,850
Change in OI 0
Bid Price 1.55
Offer Price 1.75
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE980.00
1.00 0.05 5.26% 1206.50
Previous Close 0.95
Open 1.20
High 1.25
Low 0.80
Vol 20,900
Open Interest (OI) 58,300
Change in OI 0
Bid Price 0.90
Offer Price 1.00
Bid Quantity 6,050
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1080.00
2.35 0.10 4.44% 1205.15
Previous Close 2.25
Open 0.55
High 2.40
Low 0.05
Vol 2,34,300
Open Interest (OI) 2,46,950
Change in OI 0
Bid Price 2.05
Offer Price 2.35
Bid Quantity 550
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1160.00
9.10 0.30 3.41% 1198.40
Previous Close 8.80
Open 6.20
High 12.25
Low 6.10
Vol 22,37,400
Open Interest (OI) 4,98,850
Change in OI 0
Bid Price 8.65
Offer Price 9.15
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1120.00
3.55 0.10 2.90% 1203.95
Previous Close 3.45
Open 2.75
High 4.85
Low 2.75
Vol 7,58,450
Open Interest (OI) 3,37,150
Change in OI 0
Bid Price 3.00
Offer Price 3.80
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1200.00
21.85 0.45 2.10% 1185.65
Previous Close 21.40
Open 14.00
High 28.40
Low 13.65
Vol 58,89,400
Open Interest (OI) 7,94,750
Change in OI 0
Bid Price 21.50
Offer Price 21.85
Bid Quantity 2,200
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1140.00
5.55 0.10 1.83% 1201.95
Previous Close 5.45
Open 4.00
High 7.70
Low 3.05
Vol 16,31,300
Open Interest (OI) 5,05,450
Change in OI 0
Bid Price 5.55
Offer Price 5.60
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1180.00
14.00 0.20 1.45% 1193.50
Previous Close 13.80
Open 10.80
High 19.00
Low 8.00
Vol 40,49,650
Open Interest (OI) 6,33,600
Change in OI 0
Bid Price 13.80
Offer Price 14.15
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1220.00
32.20 0.30 0.94% 1175.30
Previous Close 31.90
Open 27.30
High 40.00
Low 24.55
Vol 14,25,050
Open Interest (OI) 2,43,650
Change in OI 0
Bid Price 31.90
Offer Price 32.85
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1260.00
61.00 0.45 0.74% 1146.50
Previous Close 60.55
Open 55.60
High 67.05
Low 54.00
Vol 40,150
Open Interest (OI) 13,200
Change in OI 0
Bid Price 58.55
Offer Price 62.10
Bid Quantity 2,750
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1240.00
45.50 0.15 0.33% 1162.00
Previous Close 45.35
Open 40.55
High 53.80
Low 36.25
Vol 2,52,450
Open Interest (OI) 31,350
Change in OI 0
Bid Price 43.10
Offer Price 46.60
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE920.00
0.70 0.00 0.00% 1206.80
Previous Close 0.70
Open 0.75
High 0.75
Low 0.70
Vol 1,650
Open Interest (OI) 43,450
Change in OI 0
Bid Price 0.70
Offer Price 1.00
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE900.00
313.00 0.00 0.00% 894.50
Previous Close 313.00
Open 313.00
High 313.00
Low 313.00
Vol 550
Open Interest (OI) 7,700
Change in OI 0
Bid Price 291.50
Offer Price 0.00
Bid Quantity 3,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE900.00
0.65 0.00 0.00% 1206.85
Previous Close 0.65
Open 0.50
High 0.70
Low 0.40
Vol 18,150
Open Interest (OI) 1,51,800
Change in OI 0
Bid Price 0.55
Offer Price 0.65
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1440.00
0.80 0.00 0.00% 1206.70
Previous Close 0.80
Open 1.85
High 2.00
Low 0.70
Vol 25,850
Open Interest (OI) 17,050
Change in OI 0
Bid Price 0.85
Offer Price 0.95
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE940.00
265.00 0.00 0.00% 942.50
Previous Close 265.00
Open 285.00
High 285.00
Low 265.00
Vol 1,650
Open Interest (OI) 550
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
29-10-2020
OPTSTK
PE940.00
0.65 0.00 0.00% 1206.85
Previous Close 0.65
Open 0.85
High 0.85
Low 0.50
Vol 8,250
Open Interest (OI) 2,79,400
Change in OI 0
Bid Price 0.65
Offer Price 0.85
Bid Quantity 550
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1340.00
118.75 0.00 0.00% 1088.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,100
Change in OI 0
Bid Price 95.75
Offer Price 177.70
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE860.00
185.00 0.00 0.00% 1022.50
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE860.00
0.65 0.00 0.00% 1206.85
Previous Close 0.65
Open 0.50
High 0.90
Low 0.40
Vol 39,050
Open Interest (OI) 59,950
Change in OI 0
Bid Price 0.50
Offer Price 0.70
Bid Quantity 3,300
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE980.00
238.60 0.00 0.00% 968.90
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 148.85
Offer Price 238.20
Bid Quantity 5,500
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE800.00
419.10 0.00 0.00% 788.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,850
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
29-10-2020
OPTSTK
PE800.00
0.30 0.00 0.00% 1207.20
Previous Close 0.30
Open 0.20
High 0.30
Low 0.20
Vol 4,950
Open Interest (OI) 41,800
Change in OI 0
Bid Price 0.20
Offer Price 0.35
Bid Quantity 12,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE720.00
0.25 0.00 0.00% 1207.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 62,150
Change in OI 0
Bid Price 0.20
Offer Price 0.40
Bid Quantity 2,200
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE880.00
1.00 0.00 0.00% 1206.50
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 0.25
Offer Price 1.00
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE960.00
209.85 0.00 0.00% 997.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
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
29-10-2020
OPTSTK
PE960.00
0.90 0.00 0.00% 1206.60
Previous Close 0.90
Open 1.15
High 1.15
Low 0.80
Vol 8,250
Open Interest (OI) 1,10,000
Change in OI 0
Bid Price 0.85
Offer Price 1.10
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1300.00
4.30 0.00 0.00% 1203.20
Previous Close 4.30
Open 6.50
High 9.00
Low 3.70
Vol 34,53,450
Open Interest (OI) 16,15,350
Change in OI 0
Bid Price 4.25
Offer Price 4.40
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1420.00
1.10 0.00 0.00% 1206.40
Previous Close 1.10
Open 2.00
High 2.00
Low 0.85
Vol 67,100
Open Interest (OI) 59,950
Change in OI 0
Bid Price 1.00
Offer Price 1.10
Bid Quantity 550
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1020.00
186.65 0.00 0.00% 1020.85
Previous Close 186.65
Open 184.95
High 190.65
Low 181.75
Vol 4,950
Open Interest (OI) 14,850
Change in OI 0
Bid Price 186.50
Offer Price 189.05
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1400.00
230.00 0.00 0.00% 977.50
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1200.00
29.40 -0.05 -0.17% 1178.10
Previous Close 29.45
Open 41.95
High 43.85
Low 24.75
Vol 66,51,150
Open Interest (OI) 15,22,950
Change in OI 0
Bid Price 29.00
Offer Price 29.40
Bid Quantity 3,300
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1080.00
129.05 -0.30 -0.23% 1078.45
Previous Close 129.35
Open 136.60
High 138.00
Low 121.75
Vol 41,250
Open Interest (OI) 1,25,400
Change in OI 0
Bid Price 127.55
Offer Price 129.55
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1100.00
109.65 -0.30 -0.27% 1097.85
Previous Close 109.95
Open 130.85
High 130.85
Low 101.00
Vol 84,150
Open Interest (OI) 2,73,350
Change in OI 0
Bid Price 108.85
Offer Price 109.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1000.00
208.00 -0.65 -0.31% 999.50
Previous Close 208.65
Open 222.10
High 222.10
Low 200.85
Vol 7,700
Open Interest (OI) 69,300
Change in OI 0
Bid Price 206.55
Offer Price 207.80
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1120.00
91.10 -0.45 -0.49% 1116.40
Previous Close 91.55
Open 102.00
High 103.40
Low 84.70
Vol 25,300
Open Interest (OI) 1,99,650
Change in OI 0
Bid Price 89.20
Offer Price 91.60
Bid Quantity 1,650
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1300.00
97.05 -0.60 -0.61% 1110.45
Previous Close 97.65
Open 75.00
High 103.80
Low 75.00
Vol 12,100
Open Interest (OI) 14,850
Change in OI 0
Bid Price 95.80
Offer Price 97.35
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1040.00
166.75 -1.55 -0.92% 1040.75
Previous Close 168.30
Open 173.45
High 173.45
Low 164.00
Vol 18,700
Open Interest (OI) 1,39,150
Change in OI 0
Bid Price 166.55
Offer Price 167.80
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1060.00
146.75 -1.75 -1.18% 1060.75
Previous Close 148.50
Open 155.00
High 156.90
Low 142.90
Vol 18,700
Open Interest (OI) 1,45,200
Change in OI 0
Bid Price 147.60
Offer Price 149.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1180.00
41.00 -0.55 -1.32% 1166.50
Previous Close 41.55
Open 52.60
High 53.50
Low 35.65
Vol 6,30,300
Open Interest (OI) 3,33,300
Change in OI 0
Bid Price 40.40
Offer Price 41.70
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1220.00
20.00 -0.30 -1.48% 1187.50
Previous Close 20.30
Open 28.00
High 33.10
Low 16.70
Vol 74,21,150
Open Interest (OI) 16,91,250
Change in OI 0
Bid Price 19.90
Offer Price 20.00
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1320.00
3.10 -0.05 -1.59% 1204.40
Previous Close 3.15
Open 6.00
High 6.75
Low 2.70
Vol 8,78,350
Open Interest (OI) 2,51,900
Change in OI 0
Bid Price 3.05
Offer Price 3.15
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1160.00
55.50 -1.05 -1.86% 1152.00
Previous Close 56.55
Open 89.20
High 89.20
Low 49.00
Vol 3,04,150
Open Interest (OI) 3,36,050
Change in OI 0
Bid Price 55.05
Offer Price 56.70
Bid Quantity 1,650
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1140.00
71.45 -1.55 -2.12% 1136.05
Previous Close 73.00
Open 85.35
High 85.35
Low 66.65
Vol 98,450
Open Interest (OI) 5,31,850
Change in OI 0
Bid Price 71.85
Offer Price 72.75
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1280.00
5.85 -0.15 -2.50% 1201.65
Previous Close 6.00
Open 10.75
High 11.65
Low 5.15
Vol 23,56,750
Open Interest (OI) 6,20,400
Change in OI 0
Bid Price 5.80
Offer Price 6.00
Bid Quantity 550
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1240.00
12.90 -0.50 -3.73% 1194.60
Previous Close 13.40
Open 21.00
High 24.10
Low 11.05
Vol 74,53,600
Open Interest (OI) 14,65,200
Change in OI 0
Bid Price 12.90
Offer Price 13.35
Bid Quantity 8,250
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1020.00
1.20 -0.05 -4.00% 1206.30
Previous Close 1.25
Open 1.00
High 1.35
Low 1.00
Vol 46,750
Open Interest (OI) 1,40,800
Change in OI 0
Bid Price 1.20
Offer Price 1.40
Bid Quantity 4,950
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1340.00
2.30 -0.10 -4.17% 1205.20
Previous Close 2.40
Open 5.00
High 5.00
Low 1.90
Vol 7,98,050
Open Interest (OI) 3,50,350
Change in OI 0
Bid Price 2.25
Offer Price 2.40
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1000.00
1.05 -0.05 -4.55% 1206.45
Previous Close 1.10
Open 1.45
High 1.45
Low 0.95
Vol 2,07,350
Open Interest (OI) 4,77,950
Change in OI 0
Bid Price 1.00
Offer Price 1.15
Bid Quantity 13,750
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1060.00
1.85 -0.10 -5.13% 1205.65
Previous Close 1.95
Open 2.00
High 2.10
Low 1.25
Vol 2,04,600
Open Interest (OI) 3,18,450
Change in OI 0
Bid Price 1.80
Offer Price 2.00
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1380.00
1.45 -0.10 -6.45% 1206.05
Previous Close 1.55
Open 2.40
High 3.00
Low 1.40
Vol 2,01,850
Open Interest (OI) 1,00,650
Change in OI 0
Bid Price 1.35
Offer Price 1.65
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1400.00
1.20 -0.10 -7.69% 1206.30
Previous Close 1.30
Open 2.50
High 2.90
Low 1.10
Vol 5,74,200
Open Interest (OI) 3,49,800
Change in OI 0
Bid Price 1.20
Offer Price 1.25
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1360.00
1.70 -0.15 -8.11% 1205.80
Previous Close 1.85
Open 3.30
High 5.00
Low 1.50
Vol 4,87,300
Open Interest (OI) 1,58,950
Change in OI 0
Bid Price 1.60
Offer Price 2.00
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1100.00
17.20 0.30 1.78% 1190.30
Previous Close 16.90
Open 15.05
High 19.60
Low 14.90
Vol 1,05,050
Open Interest (OI) 1,55,650
Change in OI 0
Bid Price 16.60
Offer Price 17.60
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1200.00
57.00 0.55 0.97% 1150.50
Previous Close 56.45
Open 69.75
High 69.75
Low 52.00
Vol 1,10,000
Open Interest (OI) 1,29,800
Change in OI 0
Bid Price 55.00
Offer Price 57.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1200.00
50.65 0.40 0.80% 1156.85
Previous Close 50.25
Open 45.05
High 55.30
Low 45.00
Vol 61,050
Open Interest (OI) 39,050
Change in OI 0
Bid Price 47.05
Offer Price 50.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1160.00
34.00 0.25 0.74% 1173.50
Previous Close 33.75
Open 32.10
High 38.85
Low 31.50
Vol 93,500
Open Interest (OI) 1,15,500
Change in OI 0
Bid Price 33.15
Offer Price 57.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1220.00
47.10 0.05 0.11% 1160.40
Previous Close 47.05
Open 51.15
High 52.95
Low 45.10
Vol 14,850
Open Interest (OI) 22,550
Change in OI 0
Bid Price 40.05
Offer Price 47.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE900.00
300.00 0.00 0.00% 907.50
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 315.00
Bid Quantity 0
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1380.00
8.50 0.00 0.00% 1199.00
Previous Close 8.50
Open 9.50
High 9.50
Low 8.00
Vol 2,750
Open Interest (OI) 6,600
Change in OI 0
Bid Price 4.30
Offer Price 8.60
Bid Quantity 5,500
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE940.00
13.85 0.00 0.00% 1193.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,750
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 7,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1040.00
6.65 0.00 0.00% 1200.85
Previous Close 6.65
Open 7.00
High 7.00
Low 6.55
Vol 2,750
Open Interest (OI) 19,800
Change in OI 0
Bid Price 6.15
Offer Price 12.90
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1120.00
88.05 0.00 0.00% 1119.45
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 66.15
Offer Price 154.30
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1340.00
14.00 0.00 0.00% 1193.50
Previous Close 14.00
Open 14.10
High 14.95
Low 12.00
Vol 7,150
Open Interest (OI) 37,950
Change in OI 0
Bid Price 11.00
Offer Price 14.00
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1320.00
16.40 0.00 0.00% 1191.10
Previous Close 16.40
Open 19.50
High 19.50
Low 15.50
Vol 8,250
Open Interest (OI) 22,550
Change in OI 0
Bid Price 14.00
Offer Price 18.45
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1080.00
15.00 0.00 0.00% 1192.50
Previous Close 15.00
Open 11.10
High 15.00
Low 11.10
Vol 3,850
Open Interest (OI) 5,500
Change in OI 0
Bid Price 10.30
Offer Price 15.75
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1160.00
77.80 0.00 0.00% 1129.70
Previous Close 77.80
Open 77.80
High 77.80
Low 77.80
Vol 550
Open Interest (OI) 2,200
Change in OI 0
Bid Price 76.90
Offer Price 0.00
Bid Quantity 550
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1180.00
42.40 0.00 0.00% 1165.10
Previous Close 42.40
Open 41.00
High 45.55
Low 39.00
Vol 4,400
Open Interest (OI) 7,150
Change in OI 0
Bid Price 38.10
Offer Price 42.90
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE980.00
3.10 0.00 0.00% 1204.40
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 3.20
Offer Price 0.00
Bid Quantity 550
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1280.00
25.50 0.00 0.00% 1182.00
Previous Close 25.50
Open 30.00
High 33.55
Low 25.35
Vol 4,950
Open Interest (OI) 13,750
Change in OI 0
Bid Price 5.50
Offer Price 31.80
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1220.00
78.60 0.00 0.00% 1128.90
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 62.70
Bid Quantity 0
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1460.00
5.90 0.00 0.00% 1201.60
Previous Close 5.90
Open 6.80
High 6.80
Low 5.90
Vol 1,650
Open Interest (OI) 9,350
Change in OI 0
Bid Price 2.65
Offer Price 5.75
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1000.00
5.30 0.00 0.00% 1202.20
Previous Close 5.30
Open 5.00
High 6.00
Low 4.70
Vol 18,700
Open Interest (OI) 1,24,850
Change in OI 0
Bid Price 5.25
Offer Price 5.80
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1140.00
89.20 0.00 0.00% 1118.30
Previous Close 89.20
Open 92.15
High 92.15
Low 89.00
Vol 1,650
Open Interest (OI) 19,250
Change in OI 0
Bid Price 90.50
Offer Price 97.10
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1140.00
27.20 0.00 0.00% 1180.30
Previous Close 27.20
Open 25.00
High 30.10
Low 25.00
Vol 7,150
Open Interest (OI) 14,850
Change in OI 0
Bid Price 23.95
Offer Price 27.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE960.00
3.90 0.00 0.00% 1203.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,950
Change in OI 0
Bid Price 1.50
Offer Price 0.00
Bid Quantity 550
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1300.00
111.00 0.00 0.00% 1096.50
Previous Close 111.00
Open 111.00
High 111.00
Low 111.00
Vol 550
Open Interest (OI) 8,250
Change in OI 0
Bid Price 101.25
Offer Price 120.40
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1360.00
12.00 0.00 0.00% 1195.50
Previous Close 12.00
Open 12.00
High 12.00
Low 12.00
Vol 550
Open Interest (OI) 53,350
Change in OI 0
Bid Price 4.30
Offer Price 12.00
Bid Quantity 5,500
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1060.00
10.95 0.00 0.00% 1196.55
Previous Close 10.95
Open 11.75
High 11.75
Low 10.05
Vol 3,850
Open Interest (OI) 33,550
Change in OI 0
Bid Price 7.40
Offer Price 10.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1020.00
14.00 0.00 0.00% 1193.50
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 4.25
Offer Price 0.00
Bid Quantity 550
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1100.00
121.05 0.00 0.00% 1086.45
Previous Close 121.05
Open 129.00
High 133.40
Low 115.00
Vol 15,950
Open Interest (OI) 30,250
Change in OI 0
Bid Price 120.00
Offer Price 132.45
Bid Quantity 1,100
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1180.00
66.80 -0.10 -0.15% 1140.70
Previous Close 66.90
Open 63.00
High 67.00
Low 63.00
Vol 2,750
Open Interest (OI) 6,600
Change in OI 0
Bid Price 64.90
Offer Price 69.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1240.00
38.60 -0.35 -0.90% 1168.90
Previous Close 38.95
Open 47.85
High 47.85
Low 35.85
Vol 2,17,800
Open Interest (OI) 1,80,400
Change in OI 0
Bid Price 38.50
Offer Price 39.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1120.00
21.20 -0.20 -0.93% 1186.30
Previous Close 21.40
Open 26.15
High 34.60
Low 17.70
Vol 8,250
Open Interest (OI) 7,700
Change in OI 0
Bid Price 18.40
Offer Price 21.85
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1400.00
6.75 -0.10 -1.46% 1200.75
Previous Close 6.85
Open 7.20
High 7.80
Low 5.85
Vol 46,200
Open Interest (OI) 77,550
Change in OI 0
Bid Price 6.75
Offer Price 6.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1260.00
31.20 -0.60 -1.89% 1176.30
Previous Close 31.80
Open 32.75
High 36.70
Low 30.00
Vol 25,850
Open Interest (OI) 56,100
Change in OI 0
Bid Price 31.10
Offer Price 34.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1300.00
20.00 -0.95 -4.53% 1187.50
Previous Close 20.95
Open 34.45
High 34.55
Low 19.50
Vol 1,62,800
Open Interest (OI) 1,37,500
Change in OI 0
Bid Price 20.20
Offer Price 20.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
31-12-2020
OPTSTK
CE1300.00
49.95 0.00 0.00% 1157.55
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 4.10
Offer Price 0.00
Bid Quantity 11,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
31-12-2020
OPTSTK
PE800.00
2.50 0.00 0.00% 1205.00
Previous Close 2.50
Open 2.50
High 2.50
Low 2.50
Vol 2,200
Open Interest (OI) 2,200
Change in OI 0
Bid Price 0.60
Offer Price 0.00
Bid Quantity 3,300
Offer Quantity 0

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