Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1035.40
Change Change %
-13.90 -1.32%

Updated:22 Sep, 2020, 16:11 PM IST

BSE
1036.00
Change Change %
-12.70 -1.21%

Updated:22 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1100.00
59.90 8.10 15.64% 975.50
Previous Close 51.80
Open 58.90
High 67.85
Low 48.00
Vol 88,550
Open Interest (OI) 2,92,050
Change in OI -43,450
Bid Price 59.70
Offer Price 62.50
Bid Quantity 1,100
Offer Quantity 3,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1080.00
40.15 5.15 14.71% 995.25
Previous Close 35.00
Open 41.35
High 49.90
Low 30.00
Vol 1,76,550
Open Interest (OI) 1,81,500
Change in OI -77,550
Bid Price 40.85
Offer Price 42.55
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1120.00
80.40 9.75 13.80% 955.00
Previous Close 70.65
Open 76.25
High 87.15
Low 69.10
Vol 41,250
Open Interest (OI) 3,21,200
Change in OI -25,850
Bid Price 78.90
Offer Price 80.45
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1200.00
163.00 19.50 13.59% 872.40
Previous Close 143.50
Open 148.60
High 164.00
Low 148.60
Vol 5,500
Open Interest (OI) 8,800
Change in OI -3,300
Bid Price 156.20
Offer Price 161.45
Bid Quantity 1,650
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1060.00
24.00 2.20 10.09% 1011.40
Previous Close 21.80
Open 25.00
High 32.80
Low 17.35
Vol 8,03,000
Open Interest (OI) 2,17,250
Change in OI -1,11,100
Bid Price 23.15
Offer Price 24.85
Bid Quantity 2,200
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1180.00
138.60 12.10 9.57% 896.80
Previous Close 126.50
Open 138.60
High 138.60
Low 138.60
Vol 550
Open Interest (OI) 8,250
Change in OI 0
Bid Price 123.45
Offer Price 148.35
Bid Quantity 3,300
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1140.00
97.15 6.35 6.99% 938.25
Previous Close 90.80
Open 92.00
High 105.90
Low 88.00
Vol 7,700
Open Interest (OI) 57,750
Change in OI -4,400
Bid Price 93.00
Offer Price 99.75
Bid Quantity 3,300
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1160.00
114.80 6.90 6.39% 920.60
Previous Close 107.90
Open 115.45
High 115.45
Low 114.50
Vol 2,200
Open Interest (OI) 12,100
Change in OI -1,650
Bid Price 116.50
Offer Price 120.20
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1300.00
255.00 15.00 6.25% 780.40
Previous Close 240.00
Open 250.00
High 255.00
Low 248.00
Vol 3,850
Open Interest (OI) 6,600
Change in OI -2,750
Bid Price 254.30
Offer Price 298.50
Bid Quantity 550
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE800.00
308.00 0.00 0.00% 727.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 550
Change in OI 0
Bid Price 213.00
Offer Price 271.55
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1260.00
0.05 0.00 0.00% 1035.35
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 5,500
Open Interest (OI) 1,21,550
Change in OI -2,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1260.00
154.00 0.00 0.00% 881.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 550
Change in OI 0
Bid Price 187.40
Offer Price 260.10
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE900.00
156.85 0.00 0.00% 878.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,800
Change in OI 0
Bid Price 128.10
Offer Price 143.65
Bid Quantity 2,750
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE940.00
124.00 0.00 0.00% 911.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 550
Change in OI 0
Bid Price 88.85
Offer Price 105.35
Bid Quantity 5,500
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1240.00
0.10 0.00 0.00% 1035.30
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 7,700
Open Interest (OI) 1,94,700
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 15,950
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1340.00
233.00 0.00 0.00% 802.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 550
Change in OI 0
Bid Price 257.85
Offer Price 334.85
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1320.00
0.05 0.00 0.00% 1035.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 97,350
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE980.00
82.50 0.00 0.00% 952.90
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 50.30
Offer Price 77.55
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1280.00
0.05 0.00 0.00% 1035.35
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,100
Open Interest (OI) 1,05,050
Change in OI -550
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1220.00
0.05 0.00 0.00% 1035.35
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 39,050
Open Interest (OI) 3,05,800
Change in OI -33,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1220.00
145.95 0.00 0.00% 889.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,100
Change in OI 0
Bid Price 174.60
Offer Price 199.90
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1040.00
11.55 -1.35 -10.47% 1023.85
Previous Close 12.90
Open 16.00
High 18.25
Low 8.95
Vol 23,42,450
Open Interest (OI) 2,46,950
Change in OI -1,57,300
Bid Price 11.60
Offer Price 12.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1000.00
44.00 -6.00 -12.00% 991.40
Previous Close 50.00
Open 48.00
High 61.00
Low 37.65
Vol 70,950
Open Interest (OI) 30,800
Change in OI -14,850
Bid Price 41.45
Offer Price 45.55
Bid Quantity 2,750
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE920.00
0.40 -0.10 -20.00% 1035.00
Previous Close 0.50
Open 0.55
High 0.55
Low 0.40
Vol 2,200
Open Interest (OI) 12,100
Change in OI -1,650
Bid Price 0.40
Offer Price 0.60
Bid Quantity 3,300
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE960.00
80.00 -30.00 -27.27% 955.40
Previous Close 110.00
Open 92.05
High 92.05
Low 80.00
Vol 2,200
Open Interest (OI) 3,850
Change in OI -1,100
Bid Price 79.90
Offer Price 83.05
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1020.00
26.50 -10.30 -27.99% 1008.90
Previous Close 36.80
Open 31.90
High 42.95
Low 21.40
Vol 40,150
Open Interest (OI) 18,150
Change in OI 9,900
Bid Price 24.70
Offer Price 27.30
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE940.00
0.50 -0.30 -37.50% 1034.90
Previous Close 0.80
Open 0.90
High 0.95
Low 0.50
Vol 7,150
Open Interest (OI) 54,450
Change in OI -550
Bid Price 0.30
Offer Price 0.60
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1020.00
4.30 -2.70 -38.57% 1031.10
Previous Close 7.00
Open 7.60
High 8.95
Low 4.15
Vol 19,80,000
Open Interest (OI) 2,83,800
Change in OI -1,11,650
Bid Price 4.30
Offer Price 4.95
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1040.00
13.55 -9.70 -41.72% 1021.85
Previous Close 23.25
Open 20.00
High 28.00
Low 10.60
Vol 11,03,300
Open Interest (OI) 1,21,000
Change in OI 80,850
Bid Price 13.35
Offer Price 13.75
Bid Quantity 550
Offer Quantity 3,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1140.00
0.70 -0.55 -44.00% 1034.70
Previous Close 1.25
Open 0.95
High 1.05
Low 0.45
Vol 3,72,350
Open Interest (OI) 6,24,800
Change in OI -1,12,750
Bid Price 0.65
Offer Price 0.70
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1160.00
0.50 -0.40 -44.44% 1034.90
Previous Close 0.90
Open 0.70
High 0.75
Low 0.35
Vol 2,17,250
Open Interest (OI) 7,07,300
Change in OI -30,800
Bid Price 0.45
Offer Price 0.50
Bid Quantity 2,750
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE900.00
0.35 -0.30 -46.15% 1035.05
Previous Close 0.65
Open 0.75
High 0.80
Low 0.35
Vol 33,000
Open Interest (OI) 1,38,050
Change in OI -4,400
Bid Price 0.30
Offer Price 0.45
Bid Quantity 22,000
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE800.00
0.20 -0.20 -50.00% 1035.20
Previous Close 0.40
Open 0.25
High 0.40
Low 0.20
Vol 4,400
Open Interest (OI) 30,800
Change in OI -1,650
Bid Price 0.15
Offer Price 0.30
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1300.00
0.05 -0.05 -50.00% 1035.35
Previous Close 0.10
Open 0.05
High 0.15
Low 0.05
Vol 18,150
Open Interest (OI) 3,22,850
Change in OI -14,850
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,100
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1060.00
5.90 -6.95 -54.09% 1029.50
Previous Close 12.85
Open 11.25
High 16.85
Low 4.85
Vol 31,33,350
Open Interest (OI) 4,19,650
Change in OI 1,27,050
Bid Price 5.65
Offer Price 5.90
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1120.00
1.00 -1.20 -54.55% 1034.40
Previous Close 2.20
Open 1.65
High 2.10
Low 0.70
Vol 6,71,550
Open Interest (OI) 8,91,000
Change in OI -1,01,750
Bid Price 1.00
Offer Price 1.20
Bid Quantity 4,400
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1000.00
1.65 -2.00 -54.79% 1033.75
Previous Close 3.65
Open 3.95
High 4.90
Low 1.60
Vol 21,37,850
Open Interest (OI) 7,28,750
Change in OI -59,950
Bid Price 1.55
Offer Price 1.65
Bid Quantity 550
Offer Quantity 4,950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1080.00
3.00 -4.20 -58.33% 1032.40
Previous Close 7.20
Open 7.00
High 9.00
Low 2.60
Vol 18,43,050
Open Interest (OI) 6,27,000
Change in OI -69,850
Bid Price 3.05
Offer Price 3.25
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1100.00
1.70 -2.40 -58.54% 1033.70
Previous Close 4.10
Open 3.45
High 4.60
Low 1.40
Vol 16,78,600
Open Interest (OI) 13,45,300
Change in OI -2,39,250
Bid Price 1.70
Offer Price 1.85
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE960.00
0.35 -0.65 -65.00% 1035.05
Previous Close 1.00
Open 1.00
High 1.35
Low 0.35
Vol 1,11,650
Open Interest (OI) 74,800
Change in OI -1,650
Bid Price 0.35
Offer Price 0.45
Bid Quantity 8,800
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1340.00
0.05 -0.10 -66.67% 1035.35
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 11,000
Open Interest (OI) 1,43,000
Change in OI -3,850
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,300
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1200.00
0.10 -0.20 -66.67% 1035.30
Previous Close 0.30
Open 0.25
High 0.30
Low 0.10
Vol 1,94,700
Open Interest (OI) 8,07,400
Change in OI -1,05,050
Bid Price 0.15
Offer Price 0.20
Bid Quantity 550
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1180.00
0.20 -0.45 -69.23% 1035.20
Previous Close 0.65
Open 0.25
High 0.50
Low 0.20
Vol 1,06,150
Open Interest (OI) 3,16,800
Change in OI -25,850
Bid Price 0.20
Offer Price 0.30
Bid Quantity 14,300
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE980.00
0.55 -1.35 -71.05% 1034.85
Previous Close 1.90
Open 1.80
High 2.15
Low 0.50
Vol 2,63,450
Open Interest (OI) 1,27,050
Change in OI -9,900
Bid Price 0.50
Offer Price 0.65
Bid Quantity 2,200
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE800.00
3.50 2.15 159.26% 1031.90
Previous Close 1.35
Open 3.00
High 3.75
Low 2.30
Vol 9,900
Open Interest (OI) 10,450
Change in OI 7,150
Bid Price 2.70
Offer Price 3.65
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1300.00
3.10 0.70 29.17% 1032.30
Previous Close 2.40
Open 2.50
High 3.75
Low 1.95
Vol 35,750
Open Interest (OI) 89,650
Change in OI -3,850
Bid Price 2.05
Offer Price 2.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1160.00
128.00 17.00 15.32% 907.40
Previous Close 111.00
Open 123.10
High 128.00
Low 123.10
Vol 1,650
Open Interest (OI) 5,500
Change in OI 0
Bid Price 125.05
Offer Price 137.45
Bid Quantity 3,850
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1200.00
171.00 13.15 8.33% 864.40
Previous Close 157.85
Open 162.70
High 171.00
Low 157.00
Vol 6,600
Open Interest (OI) 14,300
Change in OI 4,950
Bid Price 162.75
Offer Price 181.10
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1080.00
68.05 3.60 5.59% 967.35
Previous Close 64.45
Open 71.35
High 75.00
Low 63.00
Vol 1,17,150
Open Interest (OI) 95,150
Change in OI 2,200
Bid Price 65.60
Offer Price 68.70
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1100.00
82.50 2.65 3.32% 952.90
Previous Close 79.85
Open 84.00
High 88.75
Low 75.00
Vol 42,900
Open Interest (OI) 1,26,500
Change in OI 14,300
Bid Price 75.80
Offer Price 82.55
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1060.00
55.10 0.10 0.18% 980.30
Previous Close 55.00
Open 58.05
High 62.90
Low 49.60
Vol 1,58,400
Open Interest (OI) 1,49,050
Change in OI 28,050
Bid Price 53.50
Offer Price 56.05
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1260.00
3.60 0.00 0.00% 1031.80
Previous Close 3.60
Open 3.60
High 3.60
Low 3.60
Vol 550
Open Interest (OI) 9,900
Change in OI 550
Bid Price 2.45
Offer Price 3.85
Bid Quantity 550
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1140.00
98.00 0.00 0.00% 937.40
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 83.30
Offer Price 130.25
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1120.00
90.70 0.00 0.00% 944.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,600
Change in OI 0
Bid Price 74.80
Offer Price 97.25
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1320.00
3.45 0.00 0.00% 1031.95
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 1.25
Offer Price 3.00
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE960.00
110.00 0.00 0.00% 925.40
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 61.30
Offer Price 120.95
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1180.00
114.00 0.00 0.00% 921.40
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 126.80
Offer Price 172.25
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE980.00
125.35 0.00 0.00% 910.05
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 48.55
Offer Price 100.40
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1040.00
44.75 -0.55 -1.21% 990.65
Previous Close 45.30
Open 46.50
High 50.30
Low 40.25
Vol 5,14,250
Open Interest (OI) 3,29,450
Change in OI 2,46,950
Bid Price 43.05
Offer Price 44.85
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE940.00
11.95 -0.55 -4.40% 1023.45
Previous Close 12.50
Open 12.50
High 14.80
Low 11.55
Vol 1,34,750
Open Interest (OI) 85,800
Change in OI 49,500
Bid Price 10.00
Offer Price 12.50
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1000.00
27.00 -1.35 -4.76% 1008.40
Previous Close 28.35
Open 29.50
High 31.55
Low 24.50
Vol 3,12,950
Open Interest (OI) 4,18,000
Change in OI 26,400
Bid Price 26.70
Offer Price 27.15
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1020.00
34.80 -1.90 -5.18% 1000.60
Previous Close 36.70
Open 37.25
High 40.00
Low 32.85
Vol 1,28,700
Open Interest (OI) 89,100
Change in OI 34,650
Bid Price 34.45
Offer Price 35.15
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1340.00
2.50 -0.15 -5.66% 1032.90
Previous Close 2.65
Open 1.55
High 2.55
Low 1.55
Vol 2,200
Open Interest (OI) 18,700
Change in OI 550
Bid Price 1.60
Offer Price 2.30
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE960.00
15.50 -1.65 -9.62% 1019.90
Previous Close 17.15
Open 17.25
High 19.00
Low 14.75
Vol 63,250
Open Interest (OI) 1,21,000
Change in OI 25,850
Bid Price 14.15
Offer Price 19.75
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE900.00
142.00 -17.20 -10.80% 893.40
Previous Close 159.20
Open 155.00
High 155.00
Low 142.00
Vol 4,400
Open Interest (OI) 9,900
Change in OI 3,300
Bid Price 134.95
Offer Price 149.35
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1000.00
64.10 -8.15 -11.28% 971.30
Previous Close 72.25
Open 72.25
High 77.10
Low 61.00
Vol 35,750
Open Interest (OI) 67,650
Change in OI 15,400
Bid Price 62.95
Offer Price 66.65
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE980.00
20.40 -2.95 -12.63% 1015.00
Previous Close 23.35
Open 23.05
High 26.85
Low 20.05
Vol 77,000
Open Interest (OI) 89,650
Change in OI 20,350
Bid Price 20.35
Offer Price 21.35
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1180.00
8.80 -1.80 -16.98% 1026.60
Previous Close 10.60
Open 8.50
High 11.00
Low 3.00
Vol 14,300
Open Interest (OI) 29,150
Change in OI 3,300
Bid Price 4.55
Offer Price 7.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1220.00
5.00 -1.05 -17.36% 1030.40
Previous Close 6.05
Open 6.05
High 6.05
Low 4.45
Vol 3,300
Open Interest (OI) 14,300
Change in OI -550
Bid Price 4.00
Offer Price 5.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1060.00
34.60 -8.15 -19.06% 1000.80
Previous Close 42.75
Open 41.95
High 46.00
Low 31.95
Vol 4,09,200
Open Interest (OI) 1,85,900
Change in OI 64,350
Bid Price 34.50
Offer Price 36.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1040.00
43.00 -10.95 -20.30% 992.40
Previous Close 53.95
Open 48.40
High 55.85
Low 39.75
Vol 6,18,750
Open Interest (OI) 2,64,550
Change in OI 2,53,000
Bid Price 42.75
Offer Price 43.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1080.00
27.95 -7.20 -20.48% 1007.45
Previous Close 35.15
Open 34.90
High 36.50
Low 25.25
Vol 3,18,450
Open Interest (OI) 2,32,650
Change in OI 72,600
Bid Price 27.15
Offer Price 27.75
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1100.00
22.00 -6.10 -21.71% 1013.40
Previous Close 28.10
Open 27.85
High 29.80
Low 19.05
Vol 6,70,450
Open Interest (OI) 5,41,200
Change in OI 86,350
Bid Price 21.60
Offer Price 22.15
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1200.00
6.40 -2.05 -24.26% 1029.00
Previous Close 8.45
Open 8.75
High 8.95
Low 5.20
Vol 1,68,300
Open Interest (OI) 3,05,800
Change in OI 29,700
Bid Price 6.15
Offer Price 6.60
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE900.00
6.35 -2.10 -24.85% 1029.05
Previous Close 8.45
Open 7.55
High 9.00
Low 6.30
Vol 87,450
Open Interest (OI) 80,300
Change in OI 23,650
Bid Price 6.35
Offer Price 7.05
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1120.00
16.00 -6.00 -27.27% 1019.40
Previous Close 22.00
Open 19.55
High 23.20
Low 15.25
Vol 1,99,650
Open Interest (OI) 1,30,350
Change in OI 54,450
Bid Price 16.20
Offer Price 16.80
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1140.00
12.40 -4.80 -27.91% 1023.00
Previous Close 17.20
Open 17.00
High 17.90
Low 11.55
Vol 1,44,650
Open Interest (OI) 1,08,900
Change in OI 13,200
Bid Price 12.50
Offer Price 12.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1160.00
9.50 -3.75 -28.30% 1025.90
Previous Close 13.25
Open 12.05
High 13.55
Low 8.85
Vol 1,33,100
Open Interest (OI) 3,76,750
Change in OI 30,250
Bid Price 9.00
Offer Price 9.80
Bid Quantity 5,500
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1020.00
54.00 -30.00 -35.71% 981.40
Previous Close 84.00
Open 64.85
High 64.85
Low 50.00
Vol 19,250
Open Interest (OI) 12,100
Change in OI 0
Bid Price 54.00
Offer Price 72.95
Bid Quantity 550
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1240.00
3.10 -2.65 -46.09% 1032.30
Previous Close 5.75
Open 4.95
High 4.95
Low 2.80
Vol 22,000
Open Interest (OI) 30,250
Change in OI 9,350
Bid Price 3.00
Offer Price 3.10
Bid Quantity 550
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE920.00
10.95 -21.30 -66.05% 1024.45
Previous Close 32.25
Open 10.95
High 10.95
Low 10.95
Vol 1,100
Open Interest (OI) 1,100
Change in OI 0
Bid Price 3.00
Offer Price 10.95
Bid Quantity 2,750
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1000.00
30.90 0.00 0.00% 1004.50
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 2.00
Offer Price 0.00
Bid Quantity 1,100
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