Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1235.80
Change Change %
2.50 0.20%

Updated:23 Oct, 2020, 15:58 PM IST

BSE
1235.70
Change Change %
2.75 0.22%

Updated:23 Oct, 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
PE900.00
0.20 0.05 33.33% 1235.60
Previous Close 0.15
Open 0.15
High 0.25
Low 0.15
Vol 11,550
Open Interest (OI) 1,20,450
Change in OI -6,600
Bid Price 0.15
Offer Price 0.20
Bid Quantity 4,950
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1200.00
44.15 1.30 3.03% 1191.65
Previous Close 42.85
Open 49.80
High 53.25
Low 41.00
Vol 4,55,950
Open Interest (OI) 9,43,250
Change in OI -2,30,450
Bid Price 43.00
Offer Price 44.35
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1080.00
160.30 3.45 2.20% 1075.50
Previous Close 156.85
Open 164.00
High 164.60
Low 160.30
Vol 1,650
Open Interest (OI) 1,15,500
Change in OI -550
Bid Price 159.40
Offer Price 161.10
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1040.00
198.85 4.20 2.16% 1036.95
Previous Close 194.65
Open 205.95
High 205.95
Low 198.85
Vol 6,600
Open Interest (OI) 1,23,750
Change in OI -4,400
Bid Price 198.85
Offer Price 200.55
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1120.00
119.50 2.10 1.79% 1116.30
Previous Close 117.40
Open 122.00
High 122.00
Low 117.00
Vol 14,300
Open Interest (OI) 1,64,450
Change in OI -6,600
Bid Price 119.25
Offer Price 121.00
Bid Quantity 1,100
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1000.00
240.50 4.10 1.73% 995.30
Previous Close 236.40
Open 244.00
High 245.00
Low 239.00
Vol 13,750
Open Interest (OI) 33,000
Change in OI -7,150
Bid Price 237.95
Offer Price 241.70
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1160.00
79.50 1.00 1.27% 1156.30
Previous Close 78.50
Open 88.00
High 88.00
Low 78.15
Vol 13,750
Open Interest (OI) 2,58,500
Change in OI -4,950
Bid Price 80.10
Offer Price 81.45
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1140.00
99.50 1.20 1.22% 1136.30
Previous Close 98.30
Open 106.70
High 106.70
Low 96.50
Vol 18,150
Open Interest (OI) 4,68,600
Change in OI -15,950
Bid Price 99.60
Offer Price 101.15
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1180.00
60.50 0.25 0.41% 1175.30
Previous Close 60.25
Open 66.75
High 69.00
Low 58.00
Vol 31,350
Open Interest (OI) 2,64,550
Change in OI -1,650
Bid Price 60.80
Offer Price 62.75
Bid Quantity 2,750
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1100.00
138.40 0.40 0.29% 1097.40
Previous Close 138.00
Open 140.00
High 145.35
Low 135.90
Vol 26,950
Open Interest (OI) 2,09,000
Change in OI -13,200
Bid Price 139.15
Offer Price 141.00
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE900.00
342.00 0.00 0.00% 893.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,150
Change in OI 0
Bid Price 295.20
Offer Price 388.45
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1440.00
0.25 0.00 0.00% 1235.55
Previous Close 0.25
Open 0.25
High 0.25
Low 0.20
Vol 4,950
Open Interest (OI) 19,800
Change in OI 0
Bid Price 0.25
Offer Price 0.35
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE940.00
265.00 0.00 0.00% 970.80
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 260.15
Offer Price 340.80
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1340.00
118.75 0.00 0.00% 1117.05
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 96.00
Offer Price 116.65
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% 1050.80
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 330.10
Offer Price 431.55
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE980.00
238.60 0.00 0.00% 997.20
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 236.60
Offer Price 295.60
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE800.00
440.00 0.00 0.00% 795.80
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 430.75
Offer Price 450.40
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE720.00
0.20 0.00 0.00% 1235.60
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 2,200
Open Interest (OI) 62,150
Change in OI 0
Bid Price 0.20
Offer Price 0.30
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
0.50 0.00 0.00% 1235.30
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 0.15
Offer Price 0.50
Bid Quantity 550
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE960.00
265.00 0.00 0.00% 970.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,650
Change in OI 0
Bid Price 243.75
Offer Price 319.70
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1420.00
0.40 0.00 0.00% 1235.40
Previous Close 0.40
Open 0.45
High 0.45
Low 0.40
Vol 7,700
Open Interest (OI) 40,700
Change in OI -4,400
Bid Price 0.40
Offer Price 0.50
Bid Quantity 4,400
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1020.00
220.00 0.00 0.00% 1015.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,400
Change in OI 0
Bid Price 217.45
Offer Price 222.00
Bid Quantity 550
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% 1005.80
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 143.15
Offer Price 169.00
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1060.00
179.25 -0.10 -0.06% 1056.55
Previous Close 179.35
Open 182.00
High 182.00
Low 179.25
Vol 2,750
Open Interest (OI) 1,22,100
Change in OI -550
Bid Price 178.75
Offer Price 180.85
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1280.00
47.95 -1.05 -2.14% 1187.85
Previous Close 49.00
Open 44.00
High 47.95
Low 38.40
Vol 14,300
Open Interest (OI) 6,600
Change in OI 1,100
Bid Price 42.30
Offer Price 60.35
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1220.00
28.00 -0.70 -2.44% 1207.80
Previous Close 28.70
Open 38.45
High 38.45
Low 26.45
Vol 6,24,250
Open Interest (OI) 3,01,950
Change in OI -66,000
Bid Price 27.50
Offer Price 28.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1300.00
62.45 -3.55 -5.38% 1173.35
Previous Close 66.00
Open 55.00
High 66.00
Low 55.00
Vol 33,000
Open Interest (OI) 1,03,950
Change in OI -14,300
Bid Price 59.70
Offer Price 62.85
Bid Quantity 1,650
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1400.00
0.45 -0.05 -10.00% 1235.35
Previous Close 0.50
Open 0.75
High 0.75
Low 0.35
Vol 1,16,050
Open Interest (OI) 2,48,600
Change in OI 22,000
Bid Price 0.40
Offer Price 0.45
Bid Quantity 3,850
Offer Quantity 12,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1240.00
16.15 -1.80 -10.03% 1219.65
Previous Close 17.95
Open 18.00
High 23.50
Low 15.45
Vol 21,93,400
Open Interest (OI) 8,34,900
Change in OI -34,650
Bid Price 16.00
Offer Price 16.30
Bid Quantity 1,100
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE860.00
0.35 -0.05 -12.50% 1235.45
Previous Close 0.40
Open 0.30
High 0.35
Low 0.30
Vol 8,250
Open Interest (OI) 84,150
Change in OI 550
Bid Price 0.30
Offer Price 0.35
Bid Quantity 1,650
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1260.00
27.40 -5.70 -17.22% 1208.40
Previous Close 33.10
Open 28.85
High 32.60
Low 22.90
Vol 2,99,200
Open Interest (OI) 34,650
Change in OI -11,550
Bid Price 25.85
Offer Price 28.30
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1260.00
8.35 -2.00 -19.32% 1227.45
Previous Close 10.35
Open 12.20
High 13.35
Low 8.05
Vol 35,70,600
Open Interest (OI) 13,56,850
Change in OI 10,450
Bid Price 8.20
Offer Price 8.35
Bid Quantity 2,200
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE800.00
0.20 -0.05 -20.00% 1235.60
Previous Close 0.25
Open 0.20
High 0.20
Low 0.20
Vol 2,750
Open Interest (OI) 23,650
Change in OI -2,750
Bid Price 0.15
Offer Price 0.30
Bid Quantity 5,500
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1240.00
15.60 -4.95 -24.09% 1220.20
Previous Close 20.55
Open 13.65
High 20.00
Low 13.15
Vol 17,20,950
Open Interest (OI) 2,50,800
Change in OI 8,250
Bid Price 15.10
Offer Price 15.75
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1280.00
4.00 -1.90 -32.20% 1231.80
Previous Close 5.90
Open 7.90
High 7.90
Low 3.90
Vol 13,40,900
Open Interest (OI) 5,56,050
Change in OI 25,300
Bid Price 3.90
Offer Price 4.15
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE980.00
0.40 -0.20 -33.33% 1235.40
Previous Close 0.60
Open 0.60
High 0.60
Low 0.40
Vol 2,750
Open Interest (OI) 47,300
Change in OI -550
Bid Price 0.35
Offer Price 0.50
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1220.00
7.75 -4.10 -34.60% 1228.05
Previous Close 11.85
Open 16.25
High 16.25
Low 7.20
Vol 20,78,450
Open Interest (OI) 2,89,850
Change in OI -15,950
Bid Price 7.75
Offer Price 8.10
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1300.00
2.20 -1.25 -36.23% 1233.60
Previous Close 3.45
Open 3.35
High 3.85
Low 2.00
Vol 10,49,950
Open Interest (OI) 11,09,900
Change in OI 20,900
Bid Price 2.00
Offer Price 2.20
Bid Quantity 2,200
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE960.00
0.35 -0.20 -36.36% 1235.45
Previous Close 0.55
Open 0.45
High 0.45
Low 0.35
Vol 1,100
Open Interest (OI) 1,02,850
Change in OI 0
Bid Price 0.30
Offer Price 0.45
Bid Quantity 3,300
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE920.00
0.25 -0.15 -37.50% 1235.55
Previous Close 0.40
Open 0.25
High 0.25
Low 0.25
Vol 4,400
Open Interest (OI) 43,450
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 3,300
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1000.00
0.45 -0.30 -40.00% 1235.35
Previous Close 0.75
Open 0.75
High 0.75
Low 0.35
Vol 50,050
Open Interest (OI) 3,52,000
Change in OI -7,150
Bid Price 0.30
Offer Price 0.55
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1320.00
1.20 -0.85 -41.46% 1234.60
Previous Close 2.05
Open 2.50
High 3.00
Low 1.20
Vol 3,22,850
Open Interest (OI) 2,51,900
Change in OI 23,650
Bid Price 1.10
Offer Price 1.35
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1360.00
0.55 -0.40 -42.11% 1235.25
Previous Close 0.95
Open 1.15
High 1.15
Low 0.50
Vol 69,300
Open Interest (OI) 1,18,800
Change in OI -7,150
Bid Price 0.20
Offer Price 0.70
Bid Quantity 8,250
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1340.00
0.75 -0.55 -42.31% 1235.05
Previous Close 1.30
Open 1.50
High 1.50
Low 0.75
Vol 2,12,850
Open Interest (OI) 2,95,350
Change in OI -4,400
Bid Price 0.70
Offer Price 0.80
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1200.00
3.50 -2.75 -44.00% 1232.30
Previous Close 6.25
Open 8.70
High 8.70
Low 3.50
Vol 16,35,700
Open Interest (OI) 10,12,550
Change in OI -69,300
Bid Price 3.60
Offer Price 3.70
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1380.00
0.55 -0.45 -45.00% 1235.25
Previous Close 1.00
Open 0.60
High 0.60
Low 0.50
Vol 7,150
Open Interest (OI) 78,100
Change in OI 550
Bid Price 0.45
Offer Price 0.75
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1040.00
0.35 -0.30 -46.15% 1235.45
Previous Close 0.65
Open 0.60
High 0.60
Low 0.25
Vol 44,000
Open Interest (OI) 2,71,700
Change in OI -28,600
Bid Price 0.25
Offer Price 0.35
Bid Quantity 2,750
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1060.00
0.40 -0.35 -46.67% 1235.40
Previous Close 0.75
Open 0.55
High 0.60
Low 0.30
Vol 41,250
Open Interest (OI) 2,64,550
Change in OI -9,350
Bid Price 0.30
Offer Price 0.40
Bid Quantity 6,600
Offer Quantity 34,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1180.00
1.80 -1.60 -47.06% 1234.00
Previous Close 3.40
Open 3.15
High 3.30
Low 1.80
Vol 6,47,350
Open Interest (OI) 4,74,650
Change in OI -5,500
Bid Price 1.80
Offer Price 1.85
Bid Quantity 550
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1160.00
1.00 -0.95 -48.72% 1234.80
Previous Close 1.95
Open 2.10
High 2.10
Low 1.00
Vol 4,72,450
Open Interest (OI) 4,71,900
Change in OI 1,100
Bid Price 0.90
Offer Price 1.45
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1460.00
0.20 -0.20 -50.00% 1235.60
Previous Close 0.40
Open 0.40
High 0.40
Low 0.20
Vol 6,050
Open Interest (OI) 52,250
Change in OI 0
Bid Price 0.15
Offer Price 0.40
Bid Quantity 8,800
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1140.00
0.50 -0.65 -56.52% 1235.30
Previous Close 1.15
Open 1.10
High 1.10
Low 0.50
Vol 2,62,350
Open Interest (OI) 3,96,000
Change in OI -27,500
Bid Price 0.50
Offer Price 0.55
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1080.00
0.30 -0.45 -60.00% 1235.50
Previous Close 0.75
Open 0.60
High 0.70
Low 0.30
Vol 51,700
Open Interest (OI) 2,35,400
Change in OI -21,450
Bid Price 0.30
Offer Price 0.45
Bid Quantity 3,300
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1020.00
0.25 -0.45 -64.29% 1235.55
Previous Close 0.70
Open 0.50
High 0.75
Low 0.25
Vol 14,850
Open Interest (OI) 87,450
Change in OI -9,900
Bid Price 0.20
Offer Price 0.30
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1100.00
0.30 -0.55 -64.71% 1235.50
Previous Close 0.85
Open 0.75
High 0.80
Low 0.30
Vol 2,97,000
Open Interest (OI) 6,86,950
Change in OI -1,27,600
Bid Price 0.25
Offer Price 0.35
Bid Quantity 12,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1120.00
0.35 -0.65 -65.00% 1235.45
Previous Close 1.00
Open 0.65
High 0.80
Low 0.35
Vol 1,42,450
Open Interest (OI) 2,83,250
Change in OI -46,200
Bid Price 0.35
Offer Price 0.45
Bid Quantity 11,000
Offer Quantity 4,950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE940.00
0.15 -0.45 -75.00% 1235.65
Previous Close 0.60
Open 0.45
High 0.45
Low 0.15
Vol 2,200
Open Interest (OI) 2,67,850
Change in OI 0
Bid Price 0.10
Offer Price 0.35
Bid Quantity 10,450
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1100.00
148.50 7.50 5.32% 1087.30
Previous Close 141.00
Open 152.00
High 155.00
Low 146.40
Vol 4,400
Open Interest (OI) 30,250
Change in OI 1,100
Bid Price 145.35
Offer Price 154.30
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1180.00
83.00 4.00 5.06% 1152.80
Previous Close 79.00
Open 90.25
High 90.25
Low 83.00
Vol 2,200
Open Interest (OI) 7,150
Change in OI 1,100
Bid Price 73.65
Offer Price 91.90
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1040.00
5.25 0.25 5.00% 1230.55
Previous Close 5.00
Open 5.25
High 5.25
Low 5.25
Vol 550
Open Interest (OI) 20,350
Change in OI 0
Bid Price 4.05
Offer Price 5.50
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1000.00
239.00 2.85 1.21% 996.80
Previous Close 236.15
Open 244.00
High 246.00
Low 239.00
Vol 12,650
Open Interest (OI) 37,400
Change in OI 6,600
Bid Price 239.05
Offer Price 243.00
Bid Quantity 3,300
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE900.00
336.50 0.00 0.00% 899.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,650
Change in OI 0
Bid Price 294.00
Offer Price 350.00
Bid Quantity 12,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE900.00
1.20 0.00 0.00% 1234.60
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 1.10
Offer Price 2.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1440.00
6.55 0.00 0.00% 1229.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,450
Change in OI 0
Bid Price 4.90
Offer Price 8.50
Bid Quantity 2,750
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% 1221.95
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
CE1120.00
88.05 0.00 0.00% 1147.75
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 98.70
Offer Price 135.00
Bid Quantity 2,750
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1080.00
10.00 0.00 0.00% 1225.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,150
Change in OI 0
Bid Price 1.65
Offer Price 18.90
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE980.00
4.30 0.00 0.00% 1231.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,300
Change in OI 0
Bid Price 1.60
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
PE1280.00
76.45 0.00 0.00% 1159.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,500
Change in OI 0
Bid Price 63.35
Offer Price 90.50
Bid Quantity 550
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1000.00
3.30 0.00 0.00% 1232.50
Previous Close 3.30
Open 3.45
High 3.95
Low 3.30
Vol 16,500
Open Interest (OI) 1,46,300
Change in OI 5,500
Bid Price 3.30
Offer Price 3.60
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1140.00
89.20 0.00 0.00% 1146.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,250
Change in OI 0
Bid Price 80.10
Offer Price 134.25
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE960.00
261.00 0.00 0.00% 974.80
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 241.55
Offer Price 323.20
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE960.00
3.05 0.00 0.00% 1232.75
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 1.05
Offer Price 0.00
Bid Quantity 2,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1060.00
7.00 0.00 0.00% 1228.80
Previous Close 7.00
Open 7.00
High 7.00
Low 7.00
Vol 550
Open Interest (OI) 33,000
Change in OI 0
Bid Price 4.10
Offer Price 6.70
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1460.00
3.80 -0.05 -1.30% 1232.00
Previous Close 3.85
Open 5.00
High 5.00
Low 3.50
Vol 14,300
Open Interest (OI) 39,050
Change in OI 10,450
Bid Price 3.25
Offer Price 4.15
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1200.00
69.45 -1.80 -2.53% 1166.35
Previous Close 71.25
Open 77.20
High 77.20
Low 68.20
Vol 30,250
Open Interest (OI) 1,45,200
Change in OI 3,850
Bid Price 66.25
Offer Price 72.15
Bid Quantity 2,750
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1400.00
7.20 -0.20 -2.70% 1228.60
Previous Close 7.40
Open 8.75
High 8.95
Low 6.60
Vol 26,950
Open Interest (OI) 1,50,700
Change in OI 6,050
Bid Price 6.65
Offer Price 7.20
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1300.00
24.95 -0.95 -3.67% 1210.85
Previous Close 25.90
Open 29.80
High 30.95
Low 23.00
Vol 1,70,500
Open Interest (OI) 3,21,200
Change in OI 32,450
Bid Price 24.00
Offer Price 25.00
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1220.00
56.65 -2.80 -4.71% 1179.15
Previous Close 59.45
Open 60.75
High 63.90
Low 56.65
Vol 11,000
Open Interest (OI) 30,800
Change in OI 3,850
Bid Price 0.00
Offer Price 67.90
Bid Quantity 0
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1160.00
96.15 -4.85 -4.80% 1139.65
Previous Close 101.00
Open 102.75
High 102.75
Low 96.15
Vol 3,300
Open Interest (OI) 7,700
Change in OI 2,200
Bid Price 90.45
Offer Price 102.55
Bid Quantity 2,750
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1260.00
38.00 -2.45 -6.06% 1197.80
Previous Close 40.45
Open 49.85
High 49.85
Low 36.80
Vol 70,950
Open Interest (OI) 85,800
Change in OI 9,350
Bid Price 37.85
Offer Price 38.45
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1240.00
46.70 -3.05 -6.13% 1189.10
Previous Close 49.75
Open 53.50
High 56.15
Low 46.25
Vol 3,66,300
Open Interest (OI) 3,98,750
Change in OI 2,41,450
Bid Price 46.80
Offer Price 47.85
Bid Quantity 3,300
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1280.00
30.05 -2.55 -7.82% 1205.75
Previous Close 32.60
Open 37.00
High 37.30
Low 29.75
Vol 35,750
Open Interest (OI) 32,450
Change in OI 2,750
Bid Price 30.15
Offer Price 30.35
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1300.00
85.00 -9.15 -9.72% 1150.80
Previous Close 94.15
Open 86.00
High 86.00
Low 84.00
Vol 8,800
Open Interest (OI) 41,250
Change in OI 7,700
Bid Price 81.95
Offer Price 89.95
Bid Quantity 1,650
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1320.00
18.25 -2.05 -10.10% 1217.55
Previous Close 20.30
Open 23.15
High 23.15
Low 17.95
Vol 30,250
Open Interest (OI) 64,350
Change in OI -550
Bid Price 18.35
Offer Price 18.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1240.00
47.45 -5.60 -10.56% 1188.35
Previous Close 53.05
Open 49.55
High 55.50
Low 47.00
Vol 1,54,550
Open Interest (OI) 90,200
Change in OI 44,550
Bid Price 47.30
Offer Price 47.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1340.00
14.25 -1.70 -10.66% 1221.55
Previous Close 15.95
Open 17.95
High 18.60
Low 14.00
Vol 63,800
Open Interest (OI) 1,08,350
Change in OI -28,600
Bid Price 14.00
Offer Price 14.20
Bid Quantity 26,400
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1220.00
38.70 -5.05 -11.54% 1197.10
Previous Close 43.75
Open 46.75
High 46.75
Low 38.70
Vol 30,250
Open Interest (OI) 25,850
Change in OI 4,400
Bid Price 38.10
Offer Price 38.75
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1360.00
11.00 -1.45 -11.65% 1224.80
Previous Close 12.45
Open 12.55
High 13.50
Low 10.00
Vol 13,200
Open Interest (OI) 1,11,650
Change in OI 4,400
Bid Price 10.40
Offer Price 11.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1380.00
8.60 -1.20 -12.24% 1227.20
Previous Close 9.80
Open 10.00
High 10.50
Low 8.50
Vol 5,500
Open Interest (OI) 34,650
Change in OI 550
Bid Price 7.25
Offer Price 9.00
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1260.00
58.95 -8.45 -12.54% 1176.85
Previous Close 67.40
Open 59.00
High 63.20
Low 58.05
Vol 7,700
Open Interest (OI) 19,800
Change in OI 1,650
Bid Price 57.95
Offer Price 58.45
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1180.00
24.65 -4.15 -14.41% 1211.15
Previous Close 28.80
Open 27.05
High 28.75
Low 24.65
Vol 37,950
Open Interest (OI) 50,600
Change in OI 11,000
Bid Price 24.20
Offer Price 24.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1200.00
30.40 -5.25 -14.73% 1205.40
Previous Close 35.65
Open 34.30
High 35.45
Low 30.40
Vol 2,06,800
Open Interest (OI) 1,89,750
Change in OI 39,050
Bid Price 30.30
Offer Price 30.40
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1160.00
19.00 -3.90 -17.03% 1216.80
Previous Close 22.90
Open 20.75
High 22.00
Low 18.20
Vol 1,00,650
Open Interest (OI) 1,81,500
Change in OI 81,950
Bid Price 18.00
Offer Price 19.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1420.00
6.00 -1.25 -17.24% 1229.80
Previous Close 7.25
Open 5.25
High 6.00
Low 5.25
Vol 3,850
Open Interest (OI) 12,100
Change in OI 0
Bid Price 5.25
Offer Price 6.00
Bid Quantity 1,100
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1140.00
14.85 -3.65 -19.73% 1220.95
Previous Close 18.50
Open 16.40
High 17.00
Low 13.20
Vol 20,900
Open Interest (OI) 40,700
Change in OI 11,000
Bid Price 14.70
Offer Price 16.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1100.00
8.65 -2.45 -22.07% 1227.15
Previous Close 11.10
Open 7.70
High 11.15
Low 7.70
Vol 84,150
Open Interest (OI) 1,82,050
Change in OI -9,900
Bid Price 8.65
Offer Price 9.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1120.00
11.50 -3.50 -23.33% 1224.30
Previous Close 15.00
Open 11.50
High 11.50
Low 11.50
Vol 550
Open Interest (OI) 20,350
Change in OI 0
Bid Price 11.05
Offer Price 20.00
Bid Quantity 550
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1320.00
102.00 -125.35 -55.14% 1133.80
Previous Close 227.35
Open 102.00
High 102.00
Low 102.00
Vol 550
Open Interest (OI) 0
Change in OI 0
Bid Price 87.15
Offer Price 111.40
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
31-12-2020
OPTSTK
CE1240.00
71.65 0.00 0.00% 1164.15
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 4.15
Offer Price 0.00
Bid Quantity 550
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% 1233.30
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 0.40
Offer Price 0.00
Bid Quantity 2,200
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