Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
829.65
Change Change %
-32.25 -3.74%

Updated:01 Apr, 2020, 15:59 PM IST

BSE
829.70
Change Change %
-32.30 -3.75%

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

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1140.00
4.40 0.20 4.76% 825.25
Previous Close 4.20
Open 6.00
High 6.00
Low 3.75
Vol 7,000
Open Interest (OI) 44,000
Change in OI 0
Bid Price 4.50
Offer Price 6.20
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1200.00
3.90 0.15 4.00% 825.75
Previous Close 3.75
Open 4.60
High 4.60
Low 3.15
Vol 82,500
Open Interest (OI) 3,50,000
Change in OI 0
Bid Price 3.80
Offer Price 4.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE660.00
17.20 0.35 2.08% 812.45
Previous Close 16.85
Open 17.50
High 21.00
Low 16.50
Vol 22,000
Open Interest (OI) 12,500
Change in OI 0
Bid Price 15.00
Offer Price 17.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE780.00
48.55 0.85 1.78% 781.10
Previous Close 47.70
Open 48.00
High 53.50
Low 43.60
Vol 1,92,500
Open Interest (OI) 61,000
Change in OI 0
Bid Price 47.95
Offer Price 49.00
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE800.00
56.55 0.65 1.16% 773.10
Previous Close 55.90
Open 54.00
High 62.45
Low 50.50
Vol 10,31,500
Open Interest (OI) 3,38,000
Change in OI 0
Bid Price 56.55
Offer Price 58.00
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE680.00
22.00 0.25 1.15% 807.65
Previous Close 21.75
Open 23.95
High 26.25
Low 21.05
Vol 23,000
Open Interest (OI) 22,500
Change in OI 0
Bid Price 15.05
Offer Price 22.60
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE940.00
26.95 0.20 0.75% 802.70
Previous Close 26.75
Open 40.00
High 43.20
Low 25.80
Vol 1,35,000
Open Interest (OI) 40,500
Change in OI 0
Bid Price 26.35
Offer Price 26.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE860.00
85.60 0.45 0.53% 744.05
Previous Close 85.15
Open 78.00
High 92.80
Low 74.00
Vol 1,74,000
Open Interest (OI) 66,500
Change in OI 0
Bid Price 85.20
Offer Price 87.00
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE820.00
64.75 0.30 0.47% 764.90
Previous Close 64.45
Open 60.00
High 71.45
Low 58.70
Vol 4,12,000
Open Interest (OI) 91,000
Change in OI 0
Bid Price 64.75
Offer Price 65.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE700.00
25.75 0.10 0.39% 803.90
Previous Close 25.65
Open 29.50
High 30.50
Low 24.00
Vol 2,42,500
Open Interest (OI) 3,45,500
Change in OI 0
Bid Price 26.00
Offer Price 26.20
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1000.00
15.05 0.05 0.33% 814.60
Previous Close 15.00
Open 24.00
High 24.00
Low 14.65
Vol 4,61,000
Open Interest (OI) 5,12,500
Change in OI 0
Bid Price 15.05
Offer Price 15.10
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE840.00
75.00 0.25 0.33% 754.65
Previous Close 74.75
Open 69.85
High 81.50
Low 67.95
Vol 5,01,000
Open Interest (OI) 1,49,500
Change in OI 0
Bid Price 74.05
Offer Price 75.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE960.00
22.65 0.05 0.22% 807.00
Previous Close 22.60
Open 18.65
High 35.90
Low 18.65
Vol 1,09,000
Open Interest (OI) 65,500
Change in OI 0
Bid Price 22.05
Offer Price 23.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE900.00
110.00 0.15 0.14% 719.65
Previous Close 109.85
Open 99.95
High 118.00
Low 99.95
Vol 77,000
Open Interest (OI) 1,56,000
Change in OI 0
Bid Price 110.20
Offer Price 111.00
Bid Quantity 500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE760.00
40.50 0.05 0.12% 789.15
Previous Close 40.45
Open 38.10
High 46.00
Low 38.10
Vol 1,82,000
Open Interest (OI) 76,000
Change in OI 0
Bid Price 40.50
Offer Price 41.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE920.00
128.80 0.00 0.00% 700.85
Previous Close 128.80
Open 117.45
High 130.55
Low 117.45
Vol 6,500
Open Interest (OI) 10,000
Change in OI 0
Bid Price 123.95
Offer Price 133.05
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE940.00
142.85 0.00 0.00% 686.80
Previous Close 142.85
Open 137.00
High 142.85
Low 136.80
Vol 2,000
Open Interest (OI) 21,000
Change in OI 0
Bid Price 136.05
Offer Price 144.65
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1040.00
12.00 0.00 0.00% 817.65
Previous Close 12.00
Open 13.50
High 14.30
Low 10.05
Vol 17,000
Open Interest (OI) 26,000
Change in OI 0
Bid Price 10.50
Offer Price 15.00
Bid Quantity 500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE1040.00
220.00 0.00 0.00% 609.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 206.30
Offer Price 238.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1120.00
6.00 0.00 0.00% 823.65
Previous Close 6.00
Open 6.15
High 6.25
Low 5.50
Vol 8,500
Open Interest (OI) 14,500
Change in OI 0
Bid Price 4.60
Offer Price 8.40
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE1120.00
179.95 0.00 0.00% 649.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 279.75
Offer Price 311.70
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE1340.00
360.00 0.00 0.00% 469.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 493.65
Offer Price 525.95
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1320.00
4.95 0.00 0.00% 824.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.35
Offer Price 10.00
Bid Quantity 3,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE1080.00
245.00 0.00 0.00% 584.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 242.50
Offer Price 274.35
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1160.00
6.30 0.00 0.00% 823.35
Previous Close 6.30
Open 3.20
High 6.30
Low 3.20
Vol 1,000
Open Interest (OI) 19,500
Change in OI 0
Bid Price 4.35
Offer Price 6.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE1160.00
268.50 0.00 0.00% 561.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,000
Change in OI 0
Bid Price 317.75
Offer Price 349.85
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1180.00
7.00 0.00 0.00% 822.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 2.75
Offer Price 6.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE1180.00
333.00 0.00 0.00% 496.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 337.05
Offer Price 368.85
Bid Quantity 1,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE620.00
14.00 0.00 0.00% 815.65
Previous Close 14.00
Open 11.00
High 14.00
Low 11.00
Vol 1,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 7.25
Offer Price 26.85
Bid Quantity 500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE780.00
96.25 0.00 0.00% 733.40
Previous Close 96.25
Open 94.00
High 96.25
Low 92.10
Vol 4,000
Open Interest (OI) 11,500
Change in OI 0
Bid Price 93.50
Offer Price 95.70
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE980.00
169.90 0.00 0.00% 659.75
Previous Close 169.90
Open 172.15
High 172.15
Low 169.90
Vol 1,000
Open Interest (OI) 2,500
Change in OI 0
Bid Price 136.25
Offer Price 187.45
Bid Quantity 5,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1280.00
2.00 0.00 0.00% 827.65
Previous Close 2.00
Open 2.00
High 2.00
Low 2.00
Vol 500
Open Interest (OI) 25,000
Change in OI 0
Bid Price 1.10
Offer Price 2.10
Bid Quantity 500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE760.00
111.35 0.00 0.00% 718.30
Previous Close 111.35
Open 107.30
High 111.35
Low 107.30
Vol 1,500
Open Interest (OI) 4,500
Change in OI 0
Bid Price 105.30
Offer Price 112.65
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1220.00
6.00 0.00 0.00% 823.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 2.30
Offer Price 5.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE1220.00
327.40 0.00 0.00% 502.25
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 375.75
Offer Price 407.75
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE1000.00
186.50 0.00 0.00% 643.15
Previous Close 186.50
Open 176.95
High 193.15
Low 176.95
Vol 4,500
Open Interest (OI) 18,000
Change in OI 0
Bid Price 182.00
Offer Price 203.95
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1260.00
3.00 0.00 0.00% 826.65
Previous Close 3.00
Open 3.00
High 3.00
Low 3.00
Vol 1,500
Open Interest (OI) 20,000
Change in OI 0
Bid Price 2.00
Offer Price 2.80
Bid Quantity 1,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE1140.00
315.00 0.00 0.00% 514.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 29,500
Change in OI 0
Bid Price 298.65
Offer Price 330.70
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1500.00
1.00 0.00 0.00% 828.65
Previous Close 1.00
Open 1.20
High 1.25
Low 1.00
Vol 6,500
Open Interest (OI) 16,000
Change in OI 0
Bid Price 0.85
Offer Price 1.40
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1240.00
3.50 0.00 0.00% 826.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,500
Change in OI 0
Bid Price 2.20
Offer Price 3.30
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE960.00
153.00 0.00 0.00% 676.65
Previous Close 153.00
Open 155.30
High 159.30
Low 153.00
Vol 2,000
Open Interest (OI) 9,000
Change in OI 0
Bid Price 153.30
Offer Price 155.85
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE1300.00
384.60 0.00 0.00% 445.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,500
Change in OI 0
Bid Price 454.20
Offer Price 486.40
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE1360.00
528.85 0.00 0.00% 300.80
Previous Close 528.85
Open 528.85
High 528.85
Low 528.85
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 518.90
Offer Price 589.50
Bid Quantity 1,000
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1060.00
9.10 0.00 0.00% 820.55
Previous Close 9.10
Open 12.05
High 12.05
Low 9.05
Vol 11,000
Open Interest (OI) 14,500
Change in OI 0
Bid Price 7.00
Offer Price 9.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE1060.00
204.00 0.00 0.00% 625.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 224.25
Offer Price 256.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE1020.00
202.00 0.00 0.00% 627.65
Previous Close 202.00
Open 202.00
High 202.00
Low 202.00
Vol 500
Open Interest (OI) 1,000
Change in OI 0
Bid Price 169.05
Offer Price 232.70
Bid Quantity 11,500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE1400.00
490.00 0.00 0.00% 339.65
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 553.00
Offer Price 585.50
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE1200.00
367.95 0.00 0.00% 461.70
Previous Close 367.95
Open 367.95
High 367.95
Low 367.95
Vol 1,500
Open Interest (OI) 11,000
Change in OI 0
Bid Price 359.25
Offer Price 403.50
Bid Quantity 1,000
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE1100.00
280.00 0.00 0.00% 549.65
Previous Close 280.00
Open 272.95
High 280.00
Low 272.95
Vol 2,000
Open Interest (OI) 12,500
Change in OI 0
Bid Price 237.45
Offer Price 307.75
Bid Quantity 11,500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE600.00
272.05 0.00 0.00% 557.60
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 220.15
Offer Price 251.75
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE700.00
183.55 0.00 0.00% 646.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 147.75
Offer Price 161.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE740.00
33.80 -0.05 -0.15% 795.85
Previous Close 33.85
Open 48.95
High 50.00
Low 32.50
Vol 1,75,500
Open Interest (OI) 1,41,500
Change in OI 0
Bid Price 33.40
Offer Price 37.85
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE800.00
83.50 -0.25 -0.30% 746.15
Previous Close 83.75
Open 100.45
High 104.60
Low 80.00
Vol 2,10,000
Open Interest (OI) 1,29,500
Change in OI 0
Bid Price 82.45
Offer Price 83.95
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE980.00
18.85 -0.10 -0.53% 810.80
Previous Close 18.95
Open 25.30
High 26.80
Low 18.50
Vol 56,000
Open Interest (OI) 45,000
Change in OI 0
Bid Price 18.85
Offer Price 19.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE840.00
62.35 -0.35 -0.56% 767.30
Previous Close 62.70
Open 77.90
High 80.35
Low 59.70
Vol 4,40,000
Open Interest (OI) 89,000
Change in OI 0
Bid Price 61.25
Offer Price 62.10
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE920.00
31.95 -0.30 -0.93% 797.70
Previous Close 32.25
Open 44.10
High 44.65
Low 31.00
Vol 1,67,500
Open Interest (OI) 1,12,000
Change in OI 0
Bid Price 32.05
Offer Price 32.50
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE860.00
53.00 -0.50 -0.93% 776.65
Previous Close 53.50
Open 77.80
High 77.80
Low 51.40
Vol 3,81,000
Open Interest (OI) 89,500
Change in OI 0
Bid Price 52.70
Offer Price 53.00
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE880.00
96.50 -1.00 -1.03% 733.15
Previous Close 97.50
Open 87.00
High 103.75
Low 87.00
Vol 44,000
Open Interest (OI) 26,500
Change in OI 0
Bid Price 96.35
Offer Price 98.85
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE600.00
8.75 -0.10 -1.13% 820.90
Previous Close 8.85
Open 11.40
High 13.50
Low 8.50
Vol 57,500
Open Interest (OI) 72,000
Change in OI 0
Bid Price 8.75
Offer Price 8.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE900.00
38.00 -0.45 -1.17% 791.65
Previous Close 38.45
Open 52.50
High 52.50
Low 36.65
Vol 6,84,000
Open Interest (OI) 3,84,000
Change in OI 0
Bid Price 37.90
Offer Price 38.10
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE820.00
71.60 -0.90 -1.24% 758.05
Previous Close 72.50
Open 83.50
High 83.50
Low 69.90
Vol 81,000
Open Interest (OI) 37,500
Change in OI 0
Bid Price 70.65
Offer Price 72.35
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE580.00
7.00 -0.10 -1.41% 822.65
Previous Close 7.10
Open 10.85
High 10.95
Low 7.00
Vol 3,500
Open Interest (OI) 17,000
Change in OI 0
Bid Price 6.05
Offer Price 7.25
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE720.00
29.30 -0.50 -1.68% 800.35
Previous Close 29.80
Open 32.45
High 34.75
Low 29.10
Vol 39,000
Open Interest (OI) 18,500
Change in OI 0
Bid Price 20.15
Offer Price 30.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE560.00
5.45 -0.10 -1.80% 824.20
Previous Close 5.55
Open 6.95
High 7.75
Low 5.05
Vol 30,000
Open Interest (OI) 25,000
Change in OI 0
Bid Price 5.45
Offer Price 6.30
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1100.00
6.70 -0.15 -2.19% 822.95
Previous Close 6.85
Open 9.05
High 9.30
Low 6.70
Vol 1,00,000
Open Interest (OI) 2,83,500
Change in OI 0
Bid Price 6.75
Offer Price 7.00
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE880.00
44.50 -1.10 -2.41% 785.15
Previous Close 45.60
Open 63.00
High 63.00
Low 43.60
Vol 1,65,500
Open Interest (OI) 79,500
Change in OI 0
Bid Price 44.05
Offer Price 45.25
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE640.00
12.80 -0.35 -2.66% 816.85
Previous Close 13.15
Open 17.05
High 17.80
Low 12.80
Vol 20,000
Open Interest (OI) 15,500
Change in OI 0
Bid Price 11.65
Offer Price 13.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1080.00
7.00 -0.20 -2.78% 822.65
Previous Close 7.20
Open 11.50
High 11.50
Low 7.00
Vol 8,000
Open Interest (OI) 9,500
Change in OI 0
Bid Price 7.00
Offer Price 9.60
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1020.00
12.55 -0.40 -3.09% 817.10
Previous Close 12.95
Open 16.80
High 16.85
Low 12.55
Vol 42,000
Open Interest (OI) 40,000
Change in OI 0
Bid Price 12.10
Offer Price 14.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1400.00
1.00 -0.10 -9.09% 828.65
Previous Close 1.10
Open 1.30
High 1.30
Low 1.00
Vol 23,000
Open Interest (OI) 70,500
Change in OI 0
Bid Price 0.95
Offer Price 1.15
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1300.00
1.60 -0.20 -11.11% 828.05
Previous Close 1.80
Open 2.25
High 2.25
Low 1.60
Vol 34,000
Open Interest (OI) 1,97,500
Change in OI 0
Bid Price 1.60
Offer Price 1.70
Bid Quantity 500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
PE680.00
40.20 0.00 0.00% 789.45
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 20.00
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
CE1160.00
25.00 0.00 0.00% 804.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 0.00
Offer Price 101.00
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
CE1200.00
13.60 -0.10 -0.73% 816.05
Previous Close 13.70
Open 12.05
High 15.00
Low 12.00
Vol 3,500
Open Interest (OI) 4,500
Change in OI 0
Bid Price 11.40
Offer Price 13.50
Bid Quantity 500
Offer Quantity 1,000

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