Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1221.15
Change Change %
17.60 1.46%

Updated:20 Oct, 2020, 12:24 PM IST

BSE
1220.80
Change Change %
17.45 1.45%

Updated:20 Oct, 2020, 12:26 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE960.00
265.00 55.15 26.28% 956.15
Previous Close 209.85
Open 265.00
High 265.00
Low 265.00
Vol 550
Open Interest (OI) 2,200
Change in OI 0
Bid Price 256.50
Offer Price 273.60
Bid Quantity 2,200
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1200.00
36.25 6.80 23.09% 1184.90
Previous Close 29.45
Open 29.45
High 38.90
Low 27.90
Vol 20,80,100
Open Interest (OI) 13,50,800
Change in OI -1,72,150
Bid Price 36.05
Offer Price 36.25
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1180.00
50.05 8.50 20.46% 1171.10
Previous Close 41.55
Open 42.00
High 54.00
Low 40.70
Vol 1,76,550
Open Interest (OI) 3,12,950
Change in OI -20,350
Bid Price 50.55
Offer Price 51.10
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1160.00
68.05 11.50 20.34% 1153.10
Previous Close 56.55
Open 56.75
High 71.05
Low 56.50
Vol 1,03,950
Open Interest (OI) 3,02,500
Change in OI -33,550
Bid Price 67.15
Offer Price 67.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1220.00
24.40 4.10 20.20% 1196.75
Previous Close 20.30
Open 20.35
High 26.75
Low 19.35
Vol 32,55,450
Open Interest (OI) 13,48,050
Change in OI -3,43,200
Bid Price 24.45
Offer Price 24.60
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1140.00
87.00 14.00 19.18% 1134.15
Previous Close 73.00
Open 75.00
High 88.50
Low 74.75
Vol 44,550
Open Interest (OI) 5,25,800
Change in OI -6,050
Bid Price 84.90
Offer Price 87.30
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1260.00
9.75 1.55 18.90% 1211.40
Previous Close 8.20
Open 8.55
High 11.00
Low 7.75
Vol 17,02,800
Open Interest (OI) 16,29,100
Change in OI -1,77,650
Bid Price 9.70
Offer Price 9.80
Bid Quantity 550
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1240.00
15.70 2.30 17.16% 1205.45
Previous Close 13.40
Open 13.20
High 17.45
Low 12.45
Vol 26,57,050
Open Interest (OI) 12,72,700
Change in OI -1,92,500
Bid Price 15.65
Offer Price 15.75
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE940.00
0.75 0.10 15.38% 1220.40
Previous Close 0.65
Open 0.75
High 0.75
Low 0.75
Vol 550
Open Interest (OI) 2,79,400
Change in OI 0
Bid Price 0.50
Offer Price 0.65
Bid Quantity 11,000
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1120.00
104.90 13.35 14.58% 1116.25
Previous Close 91.55
Open 93.00
High 107.00
Low 93.00
Vol 17,050
Open Interest (OI) 1,99,650
Change in OI 0
Bid Price 103.60
Offer Price 105.05
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1100.00
123.75 13.80 12.55% 1097.40
Previous Close 109.95
Open 112.85
High 127.05
Low 112.85
Vol 19,800
Open Interest (OI) 2,67,300
Change in OI -6,050
Bid Price 123.80
Offer Price 124.80
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1080.00
144.95 15.60 12.06% 1076.20
Previous Close 129.35
Open 136.60
High 144.95
Low 133.80
Vol 10,450
Open Interest (OI) 1,24,300
Change in OI -1,100
Bid Price 143.60
Offer Price 144.60
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1060.00
162.50 14.00 9.43% 1058.65
Previous Close 148.50
Open 166.45
High 166.45
Low 162.50
Vol 1,100
Open Interest (OI) 1,44,650
Change in OI -550
Bid Price 163.15
Offer Price 164.15
Bid Quantity 2,750
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1020.00
197.00 10.35 5.55% 1024.15
Previous Close 186.65
Open 189.00
High 197.00
Low 189.00
Vol 1,650
Open Interest (OI) 14,850
Change in OI 0
Bid Price 202.30
Offer Price 204.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1000.00
217.55 8.90 4.27% 1003.60
Previous Close 208.65
Open 213.00
High 217.55
Low 213.00
Vol 2,200
Open Interest (OI) 69,300
Change in OI 0
Bid Price 222.20
Offer Price 223.60
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1040.00
173.90 5.60 3.33% 1047.25
Previous Close 168.30
Open 174.70
High 177.35
Low 173.90
Vol 3,850
Open Interest (OI) 1,39,150
Change in OI 0
Bid Price 182.85
Offer Price 184.25
Bid Quantity 2,750
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE920.00
0.70 0.00 0.00% 1220.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 43,450
Change in OI 0
Bid Price 0.60
Offer Price 0.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE900.00
313.00 0.00 0.00% 908.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,700
Change in OI 0
Bid Price 315.05
Offer Price 366.70
Bid Quantity 550
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1440.00
0.80 0.00 0.00% 1220.35
Previous Close 0.80
Open 1.00
High 1.05
Low 0.70
Vol 5,500
Open Interest (OI) 19,250
Change in OI 2,200
Bid Price 0.70
Offer Price 0.80
Bid Quantity 550
Offer Quantity 3,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE940.00
265.00 0.00 0.00% 956.15
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 248.55
Offer Price 321.45
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% 1102.40
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 110.05
Offer Price 133.15
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% 1036.15
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 312.65
Offer Price 412.15
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% 982.55
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 231.10
Offer Price 247.15
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE800.00
419.10 0.00 0.00% 802.05
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 406.80
Offer Price 428.85
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE880.00
1.00 0.00 0.00% 1220.15
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 0.20
Offer Price 1.00
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE960.00
0.90 0.00 0.00% 1220.25
Previous Close 0.90
Open 0.80
High 0.90
Low 0.80
Vol 1,650
Open Interest (OI) 1,10,000
Change in OI 0
Bid Price 0.75
Offer Price 0.90
Bid Quantity 2,750
Offer Quantity 3,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1400.00
230.00 0.00 0.00% 991.15
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 158.60
Offer Price 193.00
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1280.00
5.95 -0.05 -0.83% 1215.20
Previous Close 6.00
Open 5.95
High 6.90
Low 4.70
Vol 5,72,000
Open Interest (OI) 5,57,700
Change in OI -62,700
Bid Price 5.90
Offer Price 6.00
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1300.00
3.80 -0.50 -11.63% 1217.35
Previous Close 4.30
Open 3.55
High 4.55
Low 3.30
Vol 10,40,050
Open Interest (OI) 13,48,050
Change in OI -2,67,300
Bid Price 3.75
Offer Price 3.85
Bid Quantity 2,200
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1000.00
0.95 -0.15 -13.64% 1220.20
Previous Close 1.10
Open 1.10
High 1.10
Low 0.90
Vol 61,050
Open Interest (OI) 4,62,000
Change in OI -15,950
Bid Price 0.90
Offer Price 1.00
Bid Quantity 19,250
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1300.00
80.20 -17.45 -17.87% 1140.95
Previous Close 97.65
Open 92.70
High 92.70
Low 78.10
Vol 33,000
Open Interest (OI) 37,400
Change in OI 22,550
Bid Price 80.10
Offer Price 81.25
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1380.00
1.25 -0.30 -19.35% 1219.90
Previous Close 1.55
Open 1.15
High 1.35
Low 0.80
Vol 55,550
Open Interest (OI) 90,750
Change in OI -9,900
Bid Price 1.10
Offer Price 1.40
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 -0.05 -20.00% 1220.95
Previous Close 0.25
Open 0.20
High 0.20
Low 0.20
Vol 1,100
Open Interest (OI) 62,150
Change in OI 0
Bid Price 0.20
Offer Price 0.40
Bid Quantity 2,200
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE980.00
0.75 -0.20 -21.05% 1220.40
Previous Close 0.95
Open 0.75
High 0.75
Low 0.75
Vol 550
Open Interest (OI) 58,300
Change in OI 0
Bid Price 0.70
Offer Price 1.20
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1360.00
1.45 -0.40 -21.62% 1219.70
Previous Close 1.85
Open 2.00
High 6.95
Low 1.10
Vol 71,500
Open Interest (OI) 1,46,850
Change in OI -12,100
Bid Price 1.45
Offer Price 1.55
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE900.00
0.50 -0.15 -23.08% 1220.65
Previous Close 0.65
Open 0.50
High 0.50
Low 0.40
Vol 18,150
Open Interest (OI) 1,45,200
Change in OI -6,600
Bid Price 0.45
Offer Price 0.65
Bid Quantity 3,300
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE860.00
0.50 -0.15 -23.08% 1220.65
Previous Close 0.65
Open 0.50
High 0.50
Low 0.50
Vol 1,100
Open Interest (OI) 59,950
Change in OI 0
Bid Price 0.45
Offer Price 0.65
Bid Quantity 1,650
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1260.00
46.30 -14.25 -23.53% 1174.85
Previous Close 60.55
Open 50.65
High 51.00
Low 46.00
Vol 4,400
Open Interest (OI) 14,850
Change in OI 1,650
Bid Price 46.00
Offer Price 47.35
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1320.00
2.40 -0.75 -23.81% 1218.75
Previous Close 3.15
Open 3.00
High 3.05
Low 2.30
Vol 2,22,750
Open Interest (OI) 2,29,900
Change in OI -22,000
Bid Price 2.40
Offer Price 2.50
Bid Quantity 1,650
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1020.00
0.95 -0.30 -24.00% 1220.20
Previous Close 1.25
Open 0.90
High 1.50
Low 0.90
Vol 16,500
Open Interest (OI) 1,32,000
Change in OI -8,800
Bid Price 0.95
Offer Price 1.05
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1080.00
1.70 -0.55 -24.44% 1219.45
Previous Close 2.25
Open 1.60
High 2.20
Low 1.40
Vol 52,250
Open Interest (OI) 2,45,300
Change in OI -1,650
Bid Price 1.55
Offer Price 1.70
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1240.00
33.45 -11.90 -26.24% 1187.70
Previous Close 45.35
Open 41.50
High 42.00
Low 30.65
Vol 1,76,000
Open Interest (OI) 81,950
Change in OI 50,600
Bid Price 32.70
Offer Price 32.95
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1420.00
0.80 -0.30 -27.27% 1220.35
Previous Close 1.10
Open 0.75
High 0.90
Low 0.75
Vol 18,700
Open Interest (OI) 58,850
Change in OI -1,100
Bid Price 0.75
Offer Price 0.85
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1060.00
1.40 -0.55 -28.21% 1219.75
Previous Close 1.95
Open 1.50
High 1.75
Low 1.30
Vol 31,350
Open Interest (OI) 3,25,600
Change in OI 7,150
Bid Price 1.30
Offer Price 1.40
Bid Quantity 1,100
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1100.00
1.90 -0.75 -28.30% 1219.25
Previous Close 2.65
Open 2.65
High 2.65
Low 1.60
Vol 2,34,850
Open Interest (OI) 8,94,300
Change in OI -2,750
Bid Price 1.75
Offer Price 1.95
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1460.00
0.50 -0.20 -28.57% 1220.65
Previous Close 0.70
Open 0.60
High 0.65
Low 0.35
Vol 22,550
Open Interest (OI) 58,300
Change in OI -4,400
Bid Price 0.40
Offer Price 0.50
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1040.00
1.15 -0.50 -30.30% 1220.00
Previous Close 1.65
Open 1.20
High 1.50
Low 1.15
Vol 14,300
Open Interest (OI) 3,21,750
Change in OI -1,100
Bid Price 1.15
Offer Price 1.25
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1340.00
1.65 -0.75 -31.25% 1219.50
Previous Close 2.40
Open 1.55
High 2.10
Low 1.50
Vol 1,85,900
Open Interest (OI) 3,39,350
Change in OI -11,000
Bid Price 1.65
Offer Price 1.70
Bid Quantity 1,100
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1220.00
21.90 -10.00 -31.35% 1199.25
Previous Close 31.90
Open 29.65
High 29.85
Low 20.05
Vol 8,84,950
Open Interest (OI) 3,04,150
Change in OI 60,500
Bid Price 21.75
Offer Price 21.95
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE800.00
0.20 -0.10 -33.33% 1220.95
Previous Close 0.30
Open 0.20
High 0.20
Low 0.15
Vol 9,350
Open Interest (OI) 40,150
Change in OI -1,650
Bid Price 0.15
Offer Price 0.30
Bid Quantity 8,800
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1400.00
0.85 -0.45 -34.62% 1220.30
Previous Close 1.30
Open 1.30
High 1.30
Low 0.75
Vol 1,18,250
Open Interest (OI) 3,38,800
Change in OI -11,000
Bid Price 0.80
Offer Price 0.85
Bid Quantity 30,250
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1200.00
13.65 -7.75 -36.21% 1207.50
Previous Close 21.40
Open 19.05
High 20.40
Low 12.50
Vol 20,52,050
Open Interest (OI) 10,76,900
Change in OI 2,82,150
Bid Price 13.60
Offer Price 13.70
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1180.00
8.50 -5.30 -38.41% 1212.65
Previous Close 13.80
Open 14.05
High 18.80
Low 7.70
Vol 12,67,750
Open Interest (OI) 6,16,000
Change in OI -17,600
Bid Price 8.35
Offer Price 8.45
Bid Quantity 1,100
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1120.00
2.05 -1.40 -40.58% 1219.10
Previous Close 3.45
Open 2.00
High 3.00
Low 1.85
Vol 1,92,500
Open Interest (OI) 3,67,400
Change in OI 30,250
Bid Price 2.00
Offer Price 2.10
Bid Quantity 2,750
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1160.00
5.15 -3.65 -41.48% 1216.00
Previous Close 8.80
Open 8.50
High 9.20
Low 4.65
Vol 7,73,850
Open Interest (OI) 5,54,400
Change in OI 55,550
Bid Price 5.05
Offer Price 5.15
Bid Quantity 1,650
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1140.00
3.05 -2.40 -44.04% 1218.10
Previous Close 5.45
Open 4.95
High 4.95
Low 2.65
Vol 5,13,150
Open Interest (OI) 4,70,250
Change in OI -35,200
Bid Price 3.00
Offer Price 3.10
Bid Quantity 1,100
Offer Quantity 3,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1280.00
62.20 -179.80 -74.30% 1158.95
Previous Close 242.00
Open 60.80
High 62.25
Low 60.80
Vol 2,200
Open Interest (OI) 1,100
Change in OI 0
Bid Price 59.95
Offer Price 64.55
Bid Quantity 2,750
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE980.00
4.30 1.20 38.71% 1216.85
Previous Close 3.10
Open 4.00
High 4.30
Low 4.00
Vol 1,100
Open Interest (OI) 3,300
Change in OI 0
Bid Price 2.60
Offer Price 6.85
Bid Quantity 550
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE960.00
261.00 69.45 36.26% 960.15
Previous Close 191.55
Open 261.00
High 261.00
Low 261.00
Vol 550
Open Interest (OI) 0
Change in OI 0
Bid Price 229.70
Offer Price 294.95
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1280.00
30.05 4.55 17.84% 1191.10
Previous Close 25.50
Open 25.60
High 30.10
Low 25.60
Vol 8,800
Open Interest (OI) 17,600
Change in OI 3,850
Bid Price 28.20
Offer Price 29.10
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1200.00
65.00 8.55 15.15% 1156.15
Previous Close 56.45
Open 57.85
High 66.00
Low 54.95
Vol 44,550
Open Interest (OI) 1,32,000
Change in OI 2,200
Bid Price 63.25
Offer Price 64.85
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1220.00
54.10 7.05 14.98% 1167.05
Previous Close 47.05
Open 49.05
High 54.90
Low 49.05
Vol 23,100
Open Interest (OI) 28,600
Change in OI 6,050
Bid Price 52.85
Offer Price 53.65
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1260.00
36.00 4.20 13.21% 1185.15
Previous Close 31.80
Open 31.80
High 37.00
Low 30.60
Vol 34,100
Open Interest (OI) 55,550
Change in OI -550
Bid Price 35.20
Offer Price 36.10
Bid Quantity 4,400
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1240.00
43.60 4.65 11.94% 1177.55
Previous Close 38.95
Open 39.25
High 45.20
Low 39.25
Vol 74,800
Open Interest (OI) 1,58,400
Change in OI -22,000
Bid Price 43.20
Offer Price 44.10
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1180.00
74.80 7.90 11.81% 1146.35
Previous Close 66.90
Open 69.90
High 74.80
Low 69.80
Vol 2,200
Open Interest (OI) 6,050
Change in OI -550
Bid Price 74.55
Offer Price 77.35
Bid Quantity 2,200
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1380.00
9.50 1.00 11.76% 1211.65
Previous Close 8.50
Open 8.00
High 9.50
Low 7.75
Vol 9,900
Open Interest (OI) 13,200
Change in OI 6,600
Bid Price 8.25
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
CE1100.00
133.90 12.85 10.62% 1087.25
Previous Close 121.05
Open 130.35
High 135.00
Low 130.10
Vol 12,100
Open Interest (OI) 30,250
Change in OI 0
Bid Price 133.25
Offer Price 137.20
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1320.00
18.05 1.65 10.06% 1203.10
Previous Close 16.40
Open 16.55
High 18.05
Low 16.55
Vol 6,600
Open Interest (OI) 28,600
Change in OI 6,050
Bid Price 17.20
Offer Price 19.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1300.00
22.75 1.80 8.59% 1198.40
Previous Close 20.95
Open 19.90
High 24.05
Low 19.80
Vol 1,17,150
Open Interest (OI) 1,47,400
Change in OI 9,900
Bid Price 22.65
Offer Price 23.35
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1340.00
14.90 0.90 6.43% 1206.25
Previous Close 14.00
Open 14.75
High 15.00
Low 12.60
Vol 34,650
Open Interest (OI) 70,400
Change in OI 32,450
Bid Price 13.65
Offer Price 14.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE900.00
315.00 15.00 5.00% 906.15
Previous Close 300.00
Open 315.00
High 315.00
Low 315.00
Vol 550
Open Interest (OI) 1,100
Change in OI 0
Bid Price 306.50
Offer Price 370.20
Bid Quantity 1,100
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1400.00
7.10 0.25 3.65% 1214.05
Previous Close 6.85
Open 6.90
High 7.80
Low 6.05
Vol 41,800
Open Interest (OI) 93,500
Change in OI 15,950
Bid Price 7.05
Offer Price 7.40
Bid Quantity 1,100
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% 1207.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,750
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 7,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1040.00
6.65 0.00 0.00% 1214.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,800
Change in OI 0
Bid Price 4.35
Offer Price 13.45
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1120.00
88.05 0.00 0.00% 1133.10
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 100.75
Offer Price 128.30
Bid Quantity 3,850
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1160.00
77.80 0.00 0.00% 1143.35
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 81.45
Offer Price 91.60
Bid Quantity 3,850
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1140.00
89.20 0.00 0.00% 1131.95
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 101.05
Offer Price 111.20
Bid Quantity 3,850
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1360.00
12.00 0.00 0.00% 1209.15
Previous Close 12.00
Open 11.60
High 12.00
Low 10.00
Vol 6,050
Open Interest (OI) 55,550
Change in OI 2,200
Bid Price 9.90
Offer Price 12.25
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1060.00
10.95 0.00 0.00% 1210.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 33,550
Change in OI 0
Bid Price 7.20
Offer Price 14.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1020.00
14.00 0.00 0.00% 1207.15
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1000.00
5.00 -0.30 -5.66% 1216.15
Previous Close 5.30
Open 5.00
High 5.70
Low 4.50
Vol 18,150
Open Interest (OI) 1,25,400
Change in OI 550
Bid Price 4.65
Offer Price 5.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1300.00
101.95 -9.05 -8.15% 1119.20
Previous Close 111.00
Open 108.55
High 108.55
Low 101.95
Vol 5,500
Open Interest (OI) 12,100
Change in OI 3,850
Bid Price 99.05
Offer Price 107.55
Bid Quantity 1,100
Offer Quantity 3,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1200.00
43.00 -7.25 -14.43% 1178.15
Previous Close 50.25
Open 48.45
High 48.45
Low 41.70
Vol 61,600
Open Interest (OI) 74,800
Change in OI 35,750
Bid Price 42.90
Offer Price 43.70
Bid Quantity 3,300
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1100.00
14.25 -2.65 -15.68% 1206.90
Previous Close 16.90
Open 16.05
High 16.20
Low 13.80
Vol 57,750
Open Interest (OI) 1,77,650
Change in OI 22,000
Bid Price 14.00
Offer Price 14.55
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1140.00
22.75 -4.45 -16.36% 1198.40
Previous Close 27.20
Open 24.95
High 25.60
Low 22.20
Vol 8,250
Open Interest (OI) 18,150
Change in OI 3,300
Bid Price 22.50
Offer Price 23.40
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1160.00
28.05 -5.70 -16.89% 1193.10
Previous Close 33.75
Open 31.05
High 32.50
Low 28.00
Vol 24,200
Open Interest (OI) 1,05,050
Change in OI -10,450
Bid Price 28.25
Offer Price 29.10
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1120.00
17.50 -3.90 -18.22% 1203.65
Previous Close 21.40
Open 32.10
High 32.10
Low 17.50
Vol 8,250
Open Interest (OI) 11,000
Change in OI 3,300
Bid Price 17.75
Offer Price 18.55
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1180.00
34.65 -7.75 -18.28% 1186.50
Previous Close 42.40
Open 36.95
High 39.00
Low 34.65
Vol 10,450
Open Interest (OI) 15,400
Change in OI 8,250
Bid Price 34.95
Offer Price 35.70
Bid Quantity 550
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1460.00
4.50 -1.40 -23.73% 1216.65
Previous Close 5.90
Open 3.00
High 4.50
Low 3.00
Vol 4,400
Open Interest (OI) 13,200
Change in OI 3,850
Bid Price 3.00
Offer Price 5.60
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1080.00
10.00 -5.00 -33.33% 1211.15
Previous Close 15.00
Open 11.70
High 11.70
Low 10.00
Vol 1,100
Open Interest (OI) 6,050
Change in OI 550
Bid Price 8.45
Offer Price 17.10
Bid Quantity 550
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1220.00
52.00 -26.60 -33.84% 1169.15
Previous Close 78.60
Open 57.00
High 57.00
Low 52.00
Vol 3,300
Open Interest (OI) 2,200
Change in OI 0
Bid Price 51.05
Offer Price 54.20
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1240.00
63.05 -103.85 -62.22% 1158.10
Previous Close 166.90
Open 61.45
High 63.05
Low 61.45
Vol 3,300
Open Interest (OI) 2,200
Change in OI 0
Bid Price 61.85
Offer Price 63.40
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE960.00
1.20 -2.70 -69.23% 1219.95
Previous Close 3.90
Open 1.20
High 1.20
Low 1.20
Vol 550
Open Interest (OI) 4,950
Change in OI 0
Bid Price 1.20
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
CE1420.00
5.20 -13.20 -71.74% 1215.95
Previous Close 18.40
Open 4.25
High 5.35
Low 4.05
Vol 11,550
Open Interest (OI) 11,000
Change in OI 0
Bid Price 5.15
Offer Price 8.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1440.00
4.00 -12.25 -75.38% 1217.15
Previous Close 16.25
Open 4.00
High 4.00
Low 4.00
Vol 550
Open Interest (OI) 550
Change in OI 0
Bid Price 3.45
Offer Price 7.80
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
31-12-2020
OPTSTK
CE1300.00
49.95 0.00 0.00% 1171.20
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 30.00
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% 1218.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
Change in OI 0
Bid Price 0.50
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