Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1044.00
Change Change %
13.60 1.32%

Updated:25 Sep, 2020, 15:59 PM IST

BSE
1044.05
Change Change %
14.10 1.37%

Updated:25 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1180.00
157.50 43.50 38.16% 886.50
Previous Close 114.00
Open 157.55
High 157.55
Low 157.50
Vol 1,100
Open Interest (OI) 3,850
Change in OI 0
Bid Price 125.05
Offer Price 160.30
Bid Quantity 3,300
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1000.00
60.70 2.20 3.76% 983.30
Previous Close 58.50
Open 60.00
High 65.35
Low 51.50
Vol 84,700
Open Interest (OI) 76,450
Change in OI 0
Bid Price 59.40
Offer Price 62.35
Bid Quantity 550
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1040.00
37.00 0.30 0.82% 1007.00
Previous Close 36.70
Open 38.75
High 42.00
Low 30.90
Vol 12,70,500
Open Interest (OI) 5,37,350
Change in OI 7,700
Bid Price 37.00
Offer Price 37.10
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1020.00
47.05 0.20 0.43% 996.95
Previous Close 46.85
Open 49.00
High 53.00
Low 39.95
Vol 2,49,150
Open Interest (OI) 78,100
Change in OI 1,100
Bid Price 46.75
Offer Price 52.10
Bid Quantity 550
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE940.00
113.00 0.00 0.00% 931.00
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 84.70
Offer Price 122.95
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1340.00
300.00 0.00 0.00% 744.00
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 268.85
Offer Price 343.00
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE860.00
185.00 0.00 0.00% 859.00
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 167.00
Offer Price 201.80
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1260.00
220.00 0.00 0.00% 824.00
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 182.50
Offer Price 255.80
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1300.00
260.00 0.00 0.00% 784.00
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 231.45
Offer Price 294.05
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1200.00
169.00 0.00 0.00% 875.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,050
Change in OI 0
Bid Price 151.45
Offer Price 171.90
Bid Quantity 550
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1060.00
28.45 -0.10 -0.35% 1015.55
Previous Close 28.55
Open 32.05
High 32.50
Low 23.50
Vol 11,07,700
Open Interest (OI) 3,87,750
Change in OI 550
Bid Price 28.45
Offer Price 28.65
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1080.00
20.90 -0.95 -4.35% 1023.10
Previous Close 21.85
Open 24.50
High 24.50
Low 17.50
Vol 6,76,500
Open Interest (OI) 2,84,900
Change in OI 14,300
Bid Price 20.90
Offer Price 21.25
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1100.00
15.40 -1.15 -6.95% 1028.60
Previous Close 16.55
Open 19.05
High 19.05
Low 13.00
Vol 13,65,650
Open Interest (OI) 9,21,800
Change in OI 20,350
Bid Price 15.30
Offer Price 15.40
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1120.00
90.90 -7.10 -7.24% 953.10
Previous Close 98.00
Open 90.90
High 90.90
Low 90.90
Vol 550
Open Interest (OI) 33,550
Change in OI -550
Bid Price 89.15
Offer Price 92.05
Bid Quantity 2,750
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1160.00
120.95 -10.05 -7.67% 923.05
Previous Close 131.00
Open 141.15
High 141.15
Low 120.95
Vol 1,100
Open Interest (OI) 10,450
Change in OI 0
Bid Price 122.55
Offer Price 130.40
Bid Quantity 2,750
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1120.00
10.90 -1.25 -10.29% 1033.10
Previous Close 12.15
Open 13.45
High 13.50
Low 9.30
Vol 3,61,900
Open Interest (OI) 2,13,400
Change in OI 1,100
Bid Price 10.80
Offer Price 11.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE900.00
134.60 -16.30 -10.80% 909.40
Previous Close 150.90
Open 134.60
High 136.25
Low 134.55
Vol 2,200
Open Interest (OI) 8,250
Change in OI 0
Bid Price 129.70
Offer Price 145.45
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1140.00
101.20 -13.80 -12.00% 942.80
Previous Close 115.00
Open 109.95
High 109.95
Low 101.20
Vol 1,100
Open Interest (OI) 7,150
Change in OI -550
Bid Price 92.05
Offer Price 118.35
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1240.00
2.10 -0.30 -12.50% 1041.90
Previous Close 2.40
Open 2.70
High 2.70
Low 1.85
Vol 34,650
Open Interest (OI) 50,600
Change in OI 1,100
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
29-10-2020
OPTSTK
PE1060.00
48.70 -7.10 -12.72% 995.30
Previous Close 55.80
Open 55.80
High 59.80
Low 43.60
Vol 1,69,950
Open Interest (OI) 1,90,850
Change in OI 550
Bid Price 42.45
Offer Price 49.10
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1080.00
61.90 -9.70 -13.55% 982.10
Previous Close 71.60
Open 70.00
High 72.90
Low 57.10
Vol 1,03,400
Open Interest (OI) 89,100
Change in OI 0
Bid Price 60.15
Offer Price 62.85
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1140.00
7.60 -1.25 -14.12% 1036.40
Previous Close 8.85
Open 9.40
High 10.35
Low 6.70
Vol 4,38,350
Open Interest (OI) 4,79,050
Change in OI 11,000
Bid Price 7.20
Offer Price 7.70
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1100.00
70.70 -11.85 -14.35% 973.30
Previous Close 82.55
Open 85.00
High 89.70
Low 70.70
Vol 21,450
Open Interest (OI) 1,66,100
Change in OI 550
Bid Price 74.65
Offer Price 76.60
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE800.00
202.60 -35.40 -14.87% 841.40
Previous Close 238.00
Open 202.60
High 202.60
Low 202.60
Vol 4,400
Open Interest (OI) 4,950
Change in OI 0
Bid Price 230.95
Offer Price 254.90
Bid Quantity 550
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1160.00
5.65 -1.05 -15.67% 1038.35
Previous Close 6.70
Open 7.20
High 7.20
Low 4.85
Vol 2,54,100
Open Interest (OI) 4,05,350
Change in OI 6,600
Bid Price 5.50
Offer Price 5.65
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1040.00
37.00 -7.45 -16.76% 1007.00
Previous Close 44.45
Open 43.95
High 48.00
Low 33.30
Vol 6,18,750
Open Interest (OI) 5,99,500
Change in OI 1,650
Bid Price 37.05
Offer Price 37.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1020.00
28.00 -6.60 -19.08% 1016.00
Previous Close 34.60
Open 32.00
High 37.30
Low 25.00
Vol 6,49,000
Open Interest (OI) 1,63,350
Change in OI 7,150
Bid Price 27.70
Offer Price 28.50
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE960.00
80.90 -19.10 -19.10% 963.10
Previous Close 100.00
Open 80.90
High 80.90
Low 80.90
Vol 550
Open Interest (OI) 2,200
Change in OI 0
Bid Price 75.30
Offer Price 105.00
Bid Quantity 2,750
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1180.00
4.10 -1.00 -19.61% 1039.90
Previous Close 5.10
Open 5.15
High 5.50
Low 3.70
Vol 98,450
Open Interest (OI) 59,400
Change in OI 0
Bid Price 4.00
Offer Price 5.05
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1220.00
2.45 -0.75 -23.44% 1041.55
Previous Close 3.20
Open 3.05
High 3.45
Low 2.25
Vol 45,100
Open Interest (OI) 34,650
Change in OI 550
Bid Price 2.35
Offer Price 2.75
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1000.00
21.05 -6.70 -24.14% 1022.95
Previous Close 27.75
Open 23.30
High 28.60
Low 18.45
Vol 10,25,200
Open Interest (OI) 4,89,500
Change in OI 8,250
Bid Price 21.05
Offer Price 21.25
Bid Quantity 4,950
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE980.00
15.35 -5.35 -25.85% 1028.65
Previous Close 20.70
Open 20.50
High 21.60
Low 13.45
Vol 4,03,150
Open Interest (OI) 1,52,900
Change in OI 3,850
Bid Price 15.20
Offer Price 15.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1200.00
3.20 -1.15 -26.44% 1040.80
Previous Close 4.35
Open 6.00
High 6.00
Low 2.95
Vol 2,81,600
Open Interest (OI) 3,61,350
Change in OI -550
Bid Price 3.20
Offer Price 3.40
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE960.00
11.05 -4.40 -28.48% 1032.95
Previous Close 15.45
Open 14.80
High 16.05
Low 9.75
Vol 2,63,450
Open Interest (OI) 1,93,050
Change in OI 6,600
Bid Price 11.05
Offer Price 11.50
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE940.00
7.95 -3.30 -29.33% 1036.05
Previous Close 11.25
Open 21.00
High 21.00
Low 7.00
Vol 2,51,900
Open Interest (OI) 3,82,800
Change in OI 550
Bid Price 7.60
Offer Price 8.45
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1260.00
1.50 -0.65 -30.23% 1042.50
Previous Close 2.15
Open 2.15
High 2.15
Low 1.50
Vol 5,500
Open Interest (OI) 12,650
Change in OI 550
Bid Price 1.50
Offer Price 1.90
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE900.00
4.75 -2.15 -31.16% 1039.25
Previous Close 6.90
Open 5.30
High 6.75
Low 4.45
Vol 2,54,650
Open Interest (OI) 1,85,900
Change in OI 0
Bid Price 4.75
Offer Price 5.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1300.00
1.25 -0.60 -32.43% 1042.75
Previous Close 1.85
Open 1.85
High 1.85
Low 1.25
Vol 35,750
Open Interest (OI) 1,25,400
Change in OI -550
Bid Price 1.20
Offer Price 1.25
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE920.00
5.80 -2.80 -32.56% 1038.20
Previous Close 8.60
Open 8.00
High 13.00
Low 5.40
Vol 1,85,900
Open Interest (OI) 51,150
Change in OI 0
Bid Price 5.60
Offer Price 8.25
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE800.00
2.00 -1.15 -36.51% 1042.00
Previous Close 3.15
Open 3.10
High 3.25
Low 1.75
Vol 29,700
Open Interest (OI) 42,900
Change in OI -1,650
Bid Price 1.80
Offer Price 2.10
Bid Quantity 1,100
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE860.00
3.00 -1.75 -36.84% 1041.00
Previous Close 4.75
Open 3.00
High 3.90
Low 2.60
Vol 12,100
Open Interest (OI) 16,500
Change in OI -1,100
Bid Price 2.50
Offer Price 3.45
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE980.00
76.00 -49.35 -39.37% 968.00
Previous Close 125.35
Open 75.00
High 76.00
Low 69.00
Vol 4,400
Open Interest (OI) 2,750
Change in OI 0
Bid Price 73.65
Offer Price 83.10
Bid Quantity 550
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE720.00
1.70 -1.60 -48.48% 1042.30
Previous Close 3.30
Open 2.80
High 3.40
Low 1.65
Vol 64,900
Open Interest (OI) 59,950
Change in OI 0
Bid Price 1.70
Offer Price 1.85
Bid Quantity 3,850
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1340.00
1.05 -1.65 -61.11% 1042.95
Previous Close 2.70
Open 2.30
High 2.30
Low 0.90
Vol 1,03,400
Open Interest (OI) 88,550
Change in OI 550
Bid Price 0.90
Offer Price 1.10
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1320.00
1.10 -2.35 -68.12% 1042.90
Previous Close 3.45
Open 1.10
High 1.10
Low 1.10
Vol 550
Open Interest (OI) 1,100
Change in OI 0
Bid Price 0.90
Offer Price 1.50
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE880.00
4.20 -17.90 -81.00% 1039.80
Previous Close 22.10
Open 3.90
High 12.50
Low 3.90
Vol 2,200
Open Interest (OI) 550
Change in OI -550
Bid Price 2.35
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
CE1280.00
1.90 -25.40 -93.04% 1042.10
Previous Close 27.30
Open 1.90
High 1.90
Low 1.90
Vol 550
Open Interest (OI) 550
Change in OI 0
Bid Price 1.10
Offer Price 1.85
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1000.00
35.00 4.10 13.27% 1009.00
Previous Close 30.90
Open 45.00
High 45.00
Low 35.00
Vol 7,150
Open Interest (OI) 2,750
Change in OI 0
Bid Price 30.50
Offer Price 41.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1060.00
60.00 0.00 0.00% 984.00
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 71.05
Bid Quantity 0
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1100.00
57.55 0.00 0.00% 986.45
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 126.30
Bid Quantity 0
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1200.00
6.30 -58.25 -90.24% 1037.70
Previous Close 64.55
Open 6.30
High 6.30
Low 6.30
Vol 550
Open Interest (OI) 550
Change in OI 0
Bid Price 7.00
Offer Price 11.95
Bid Quantity 550
Offer Quantity 550

PUT/CALL Ratio (PCR)

View the Put Call Ratio for HDFC Bank Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for HDFC Bank Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com