Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1030.40
Change Change %
-16.85 -1.61%

Updated:24 Sep, 2020, 15:59 PM IST

BSE
1029.95
Change Change %
-17.60 -1.68%

Updated:24 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1040.00
11.00 7.75 238.46% 1019.40
Previous Close 3.25
Open 6.05
High 13.00
Low 2.70
Vol 6,02,800
Open Interest (OI) 92,950
Change in OI -1,32,550
Bid Price 5.85
Offer Price 12.50
Bid Quantity 550
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1060.00
32.00 17.80 125.35% 998.40
Previous Close 14.20
Open 18.95
High 32.00
Low 16.00
Vol 2,13,950
Open Interest (OI) 91,850
Change in OI -34,650
Bid Price 29.00
Offer Price 36.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1080.00
53.00 22.25 72.36% 977.40
Previous Close 30.75
Open 39.60
High 53.00
Low 35.25
Vol 1,14,950
Open Interest (OI) 74,250
Change in OI -53,900
Bid Price 46.60
Offer Price 55.15
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1100.00
72.80 22.60 45.02% 957.60
Previous Close 50.20
Open 60.00
High 73.00
Low 55.95
Vol 1,09,450
Open Interest (OI) 1,72,700
Change in OI -23,650
Bid Price 67.75
Offer Price 78.95
Bid Quantity 550
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1260.00
221.50 67.50 43.83% 808.90
Previous Close 154.00
Open 221.50
High 221.50
Low 221.50
Vol 550
Open Interest (OI) 550
Change in OI 0
Bid Price 119.50
Offer Price 325.50
Bid Quantity 12,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1340.00
300.00 67.00 28.76% 730.40
Previous Close 233.00
Open 300.00
High 300.00
Low 300.00
Vol 550
Open Interest (OI) 550
Change in OI 0
Bid Price 179.70
Offer Price 405.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1120.00
88.00 16.85 23.68% 942.40
Previous Close 71.15
Open 80.00
High 88.00
Low 76.10
Vol 1,72,700
Open Interest (OI) 2,36,500
Change in OI -7,150
Bid Price 80.40
Offer Price 94.60
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1140.00
107.65 14.55 15.63% 922.75
Previous Close 93.10
Open 101.75
High 107.65
Low 95.50
Vol 17,600
Open Interest (OI) 42,350
Change in OI -10,450
Bid Price 105.75
Offer Price 116.20
Bid Quantity 2,750
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1160.00
126.50 13.50 11.95% 903.90
Previous Close 113.00
Open 125.00
High 128.75
Low 119.75
Vol 2,750
Open Interest (OI) 8,250
Change in OI -1,100
Bid Price 123.10
Offer Price 134.95
Bid Quantity 2,750
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1200.00
174.00 14.65 9.19% 856.40
Previous Close 159.35
Open 160.95
High 174.00
Low 157.75
Vol 4,400
Open Interest (OI) 6,600
Change in OI -1,650
Bid Price 165.10
Offer Price 184.15
Bid Quantity 550
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1220.00
185.00 15.00 8.82% 845.40
Previous Close 170.00
Open 185.00
High 185.00
Low 185.00
Vol 5,500
Open Interest (OI) 6,050
Change in OI -4,950
Bid Price 98.60
Offer Price 285.50
Bid Quantity 12,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1300.00
260.00 13.05 5.28% 770.40
Previous Close 246.95
Open 258.00
High 260.00
Low 258.00
Vol 3,300
Open Interest (OI) 6,050
Change in OI 0
Bid Price 139.70
Offer Price 365.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1180.00
140.15 1.55 1.12% 890.25
Previous Close 138.60
Open 141.00
High 141.00
Low 140.15
Vol 3,850
Open Interest (OI) 6,600
Change in OI 0
Bid Price 143.35
Offer Price 234.75
Bid Quantity 2,750
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1260.00
0.05 0.00 0.00% 1030.35
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 2,750
Open Interest (OI) 1,14,950
Change in OI -2,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 61,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE900.00
153.00 0.00 0.00% 877.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,250
Change in OI 0
Bid Price 64.85
Offer Price 142.75
Bid Quantity 12,650
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE940.00
124.00 0.00 0.00% 906.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 550
Change in OI 0
Bid Price 80.10
Offer Price 105.10
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1240.00
0.05 0.00 0.00% 1030.35
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 39,600
Open Interest (OI) 1,63,900
Change in OI -19,250
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 61,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1340.00
0.05 0.00 0.00% 1030.35
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 550
Open Interest (OI) 1,40,250
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 97,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1320.00
0.05 0.00 0.00% 1030.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 96,800
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 35,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1160.00
0.05 0.00 0.00% 1030.35
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 30,800
Open Interest (OI) 5,38,450
Change in OI -26,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,46,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1300.00
0.05 0.00 0.00% 1030.35
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 14,850
Open Interest (OI) 3,00,300
Change in OI -11,550
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 58,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1180.00
0.05 0.00 0.00% 1030.35
Previous Close 0.05
Open 0.05
High 0.15
Low 0.05
Vol 97,900
Open Interest (OI) 1,86,450
Change in OI -60,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 46,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1200.00
0.05 0.00 0.00% 1030.35
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,03,400
Open Interest (OI) 5,85,750
Change in OI -90,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,49,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE980.00
82.50 0.00 0.00% 947.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,750
Change in OI 0
Bid Price 40.10
Offer Price 59.85
Bid Quantity 550
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1280.00
0.05 0.00 0.00% 1030.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,03,400
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 30,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1220.00
0.05 0.00 0.00% 1030.35
Previous Close 0.05
Open 0.05
High 0.25
Low 0.05
Vol 2,17,250
Open Interest (OI) 1,56,200
Change in OI -1,41,350
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 18,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE960.00
77.60 -9.90 -11.31% 952.80
Previous Close 87.50
Open 81.00
High 81.00
Low 77.60
Vol 1,100
Open Interest (OI) 2,200
Change in OI 0
Bid Price 27.75
Offer Price 85.25
Bid Quantity 12,650
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE800.00
240.00 -68.00 -22.08% 790.40
Previous Close 308.00
Open 240.00
High 240.00
Low 240.00
Vol 550
Open Interest (OI) 0
Change in OI 0
Bid Price 134.45
Offer Price 360.25
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1000.00
35.50 -14.50 -29.00% 994.90
Previous Close 50.00
Open 39.00
High 43.05
Low 29.20
Vol 47,850
Open Interest (OI) 16,500
Change in OI -11,000
Bid Price 10.55
Offer Price 34.90
Bid Quantity 550
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE800.00
0.05 -0.05 -50.00% 1030.35
Previous Close 0.10
Open 0.05
High 0.20
Low 0.05
Vol 6,600
Open Interest (OI) 24,200
Change in OI -3,300
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 18,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1140.00
0.05 -0.05 -50.00% 1030.35
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 78,650
Open Interest (OI) 4,48,800
Change in OI -29,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,16,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE900.00
0.05 -0.05 -50.00% 1030.35
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 32,450
Open Interest (OI) 1,09,450
Change in OI -13,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE940.00
0.05 -0.05 -50.00% 1030.35
Previous Close 0.10
Open 0.20
High 0.30
Low 0.05
Vol 20,350
Open Interest (OI) 46,200
Change in OI 1,650
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1120.00
0.05 -0.05 -50.00% 1030.35
Previous Close 0.10
Open 0.05
High 0.50
Low 0.05
Vol 5,12,600
Open Interest (OI) 5,03,250
Change in OI -1,63,350
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 47,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE920.00
0.05 -0.10 -66.67% 1030.35
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 2,750
Open Interest (OI) 9,900
Change in OI -1,100
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE960.00
0.05 -0.10 -66.67% 1030.35
Previous Close 0.15
Open 0.15
High 0.40
Low 0.05
Vol 78,100
Open Interest (OI) 35,750
Change in OI -31,350
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE980.00
0.05 -0.15 -75.00% 1030.35
Previous Close 0.20
Open 0.10
High 0.45
Low 0.05
Vol 61,050
Open Interest (OI) 1,01,200
Change in OI -5,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1020.00
0.15 -0.50 -76.92% 1030.25
Previous Close 0.65
Open 0.50
High 2.05
Low 0.10
Vol 7,87,600
Open Interest (OI) 78,650
Change in OI -74,800
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1020.00
6.10 -24.70 -80.19% 1024.30
Previous Close 30.80
Open 22.10
High 24.90
Low 6.10
Vol 97,350
Open Interest (OI) 15,950
Change in OI 4,950
Bid Price 0.20
Offer Price 55.10
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1000.00
0.05 -0.25 -83.33% 1030.35
Previous Close 0.30
Open 0.10
High 1.10
Low 0.05
Vol 5,18,650
Open Interest (OI) 4,59,800
Change in OI -2,03,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1100.00
0.05 -0.35 -87.50% 1030.35
Previous Close 0.40
Open 0.35
High 0.35
Low 0.05
Vol 3,22,300
Open Interest (OI) 6,53,400
Change in OI -1,61,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,10,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1080.00
0.05 -1.35 -96.43% 1030.35
Previous Close 1.40
Open 0.90
High 0.90
Low 0.05
Vol 3,28,350
Open Interest (OI) 2,88,750
Change in OI -1,36,950
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 43,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1060.00
0.05 -3.70 -98.67% 1030.35
Previous Close 3.75
Open 3.75
High 3.75
Low 0.05
Vol 5,87,400
Open Interest (OI) 1,83,700
Change in OI -1,19,900
Bid Price 0.05
Offer Price 0.15
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1040.00
0.05 -13.05 -99.62% 1030.35
Previous Close 13.10
Open 9.95
High 10.95
Low 0.05
Vol 6,53,400
Open Interest (OI) 66,000
Change in OI 10,450
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 17,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE860.00
4.75 1.75 58.33% 1025.65
Previous Close 3.00
Open 3.90
High 4.90
Low 3.30
Vol 7,700
Open Interest (OI) 8,800
Change in OI 6,050
Bid Price 4.00
Offer Price 4.80
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE900.00
7.50 2.70 56.25% 1022.90
Previous Close 4.80
Open 5.60
High 9.10
Low 5.40
Vol 1,44,100
Open Interest (OI) 1,49,050
Change in OI 53,350
Bid Price 6.40
Offer Price 7.70
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE940.00
12.50 3.35 36.61% 1017.90
Previous Close 9.15
Open 11.95
High 12.80
Low 9.95
Vol 3,66,850
Open Interest (OI) 3,48,150
Change in OI 1,46,850
Bid Price 11.05
Offer Price 14.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE960.00
16.70 4.45 36.33% 1013.70
Previous Close 12.25
Open 13.60
High 17.10
Low 13.60
Vol 2,00,750
Open Interest (OI) 1,71,600
Change in OI 35,200
Bid Price 15.55
Offer Price 16.70
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE800.00
3.50 0.90 34.62% 1026.90
Previous Close 2.60
Open 2.10
High 3.55
Low 2.10
Vol 16,500
Open Interest (OI) 24,200
Change in OI 9,350
Bid Price 2.65
Offer Price 3.20
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE980.00
22.00 5.60 34.15% 1008.40
Previous Close 16.40
Open 20.65
High 22.65
Low 18.30
Vol 4,03,150
Open Interest (OI) 1,53,450
Change in OI 56,100
Bid Price 21.30
Offer Price 22.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE920.00
9.30 2.30 32.86% 1021.10
Previous Close 7.00
Open 8.00
High 9.70
Low 7.60
Vol 66,550
Open Interest (OI) 14,850
Change in OI 13,750
Bid Price 8.55
Offer Price 9.70
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1020.00
37.50 9.20 32.51% 992.90
Previous Close 28.30
Open 32.45
High 38.25
Low 31.45
Vol 8,73,950
Open Interest (OI) 1,43,000
Change in OI 34,100
Bid Price 36.55
Offer Price 38.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1000.00
28.55 6.80 31.26% 1001.85
Previous Close 21.75
Open 25.10
High 29.55
Low 23.95
Vol 10,96,700
Open Interest (OI) 4,86,750
Change in OI 48,950
Bid Price 28.50
Offer Price 28.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1040.00
47.85 10.80 29.15% 982.55
Previous Close 37.05
Open 40.00
High 48.35
Low 40.00
Vol 9,11,900
Open Interest (OI) 6,06,100
Change in OI 1,24,300
Bid Price 45.15
Offer Price 47.30
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1080.00
74.15 15.00 25.36% 956.25
Previous Close 59.15
Open 68.70
High 74.15
Low 63.95
Vol 1,23,200
Open Interest (OI) 88,550
Change in OI 3,850
Bid Price 67.10
Offer Price 75.75
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1060.00
59.50 11.50 23.96% 970.90
Previous Close 48.00
Open 50.60
High 60.10
Low 50.60
Vol 2,35,950
Open Interest (OI) 1,87,000
Change in OI 12,100
Bid Price 57.55
Offer Price 60.25
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1100.00
84.95 12.50 17.25% 945.45
Previous Close 72.45
Open 82.05
High 87.45
Low 77.00
Vol 55,550
Open Interest (OI) 1,62,800
Change in OI 22,550
Bid Price 79.05
Offer Price 87.55
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1120.00
98.00 9.00 10.11% 932.40
Previous Close 89.00
Open 97.00
High 98.00
Low 97.00
Vol 5,500
Open Interest (OI) 33,000
Change in OI 4,950
Bid Price 91.25
Offer Price 104.40
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1140.00
116.00 9.00 8.41% 914.40
Previous Close 107.00
Open 111.95
High 116.00
Low 111.95
Vol 4,950
Open Interest (OI) 5,500
Change in OI 550
Bid Price 47.35
Offer Price 184.10
Bid Quantity 12,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1340.00
2.70 0.20 8.00% 1027.70
Previous Close 2.50
Open 1.20
High 3.05
Low 1.20
Vol 24,200
Open Interest (OI) 36,850
Change in OI 0
Bid Price 1.50
Offer Price 2.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1260.00
220.00 10.00 4.76% 810.40
Previous Close 210.00
Open 218.00
High 220.00
Low 218.00
Vol 1,650
Open Interest (OI) 2,750
Change in OI 1,650
Bid Price 119.60
Offer Price 312.55
Bid Quantity 12,650
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1200.00
169.00 6.00 3.68% 861.40
Previous Close 163.00
Open 161.80
High 170.00
Low 161.80
Vol 3,850
Open Interest (OI) 15,400
Change in OI -550
Bid Price 101.10
Offer Price 176.25
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1160.00
131.00 3.45 2.70% 899.40
Previous Close 127.55
Open 127.00
High 131.00
Low 127.00
Vol 3,850
Open Interest (OI) 9,900
Change in OI 3,300
Bid Price 121.60
Offer Price 205.20
Bid Quantity 3,300
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1340.00
300.00 7.15 2.44% 730.40
Previous Close 292.85
Open 300.00
High 300.00
Low 300.00
Vol 550
Open Interest (OI) 550
Change in OI 0
Bid Price 178.75
Offer Price 396.65
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1300.00
260.00 1.35 0.52% 770.40
Previous Close 258.65
Open 255.00
High 260.00
Low 255.00
Vol 4,400
Open Interest (OI) 3,850
Change in OI 0
Bid Price 142.05
Offer Price 354.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE900.00
150.90 0.00 0.00% 879.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,900
Change in OI 0
Bid Price 90.00
Offer Price 139.65
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1320.00
3.45 0.00 0.00% 1026.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 550
Change in OI 0
Bid Price 0.30
Offer Price 3.30
Bid Quantity 7,700
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1180.00
114.00 0.00 0.00% 916.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,850
Change in OI 0
Bid Price 77.80
Offer Price 192.30
Bid Quantity 12,650
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE860.00
185.00 0.00 0.00% 845.40
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 85.95
Offer Price 253.15
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
125.35 0.00 0.00% 905.05
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 65.30
Offer Price 76.05
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE960.00
100.00 0.00 0.00% 930.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
Change in OI 0
Bid Price 78.95
Offer Price 91.05
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1260.00
2.15 -0.05 -2.27% 1028.25
Previous Close 2.20
Open 2.20
High 4.20
Low 1.55
Vol 4,400
Open Interest (OI) 11,000
Change in OI 1,100
Bid Price 2.15
Offer Price 3.10
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE720.00
2.60 -0.15 -5.45% 1027.80
Previous Close 2.75
Open 1.10
High 3.90
Low 1.10
Vol 21,450
Open Interest (OI) 3,850
Change in OI 0
Bid Price 1.35
Offer Price 3.20
Bid Quantity 4,400
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE800.00
238.00 -30.70 -11.43% 792.40
Previous Close 268.70
Open 238.00
High 238.00
Low 238.00
Vol 550
Open Interest (OI) 550
Change in OI 0
Bid Price 139.55
Offer Price 326.60
Bid Quantity 550
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1300.00
1.85 -0.30 -13.95% 1028.55
Previous Close 2.15
Open 1.70
High 2.10
Low 1.50
Vol 22,550
Open Interest (OI) 1,19,900
Change in OI 11,000
Bid Price 1.70
Offer Price 1.85
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1020.00
49.15 -8.30 -14.45% 981.25
Previous Close 57.45
Open 52.00
High 53.85
Low 42.70
Vol 1,43,000
Open Interest (OI) 70,400
Change in OI 57,750
Bid Price 46.90
Offer Price 49.00
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1000.00
59.00 -11.65 -16.49% 971.40
Previous Close 70.65
Open 68.90
High 68.90
Low 56.50
Vol 1,03,950
Open Interest (OI) 83,050
Change in OI 13,200
Bid Price 59.00
Offer Price 61.75
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1040.00
37.60 -7.90 -17.36% 992.80
Previous Close 45.50
Open 44.60
High 45.50
Low 35.00
Vol 8,97,600
Open Interest (OI) 5,87,950
Change in OI 1,96,350
Bid Price 37.00
Offer Price 37.80
Bid Quantity 1,650
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1060.00
29.50 -6.70 -18.51% 1000.90
Previous Close 36.20
Open 31.10
High 34.50
Low 27.40
Vol 7,04,000
Open Interest (OI) 3,00,850
Change in OI 45,100
Bid Price 29.05
Offer Price 29.45
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1200.00
4.40 -1.20 -21.43% 1026.00
Previous Close 5.60
Open 5.30
High 6.00
Low 4.10
Vol 2,29,350
Open Interest (OI) 3,54,750
Change in OI 37,950
Bid Price 4.45
Offer Price 4.80
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1080.00
22.45 -6.15 -21.50% 1007.95
Previous Close 28.60
Open 27.95
High 27.95
Low 20.60
Vol 4,70,250
Open Interest (OI) 2,58,500
Change in OI 14,850
Bid Price 22.25
Offer Price 22.60
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1180.00
5.35 -1.55 -22.46% 1025.05
Previous Close 6.90
Open 6.50
High 6.85
Low 4.90
Vol 44,000
Open Interest (OI) 57,750
Change in OI 1,650
Bid Price 4.95
Offer Price 6.25
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1100.00
17.10 -5.05 -22.80% 1013.30
Previous Close 22.15
Open 19.35
High 20.80
Low 15.80
Vol 9,04,750
Open Interest (OI) 8,36,000
Change in OI 1,05,600
Bid Price 17.10
Offer Price 17.25
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1240.00
2.35 -0.70 -22.95% 1028.05
Previous Close 3.05
Open 2.55
High 3.40
Low 2.25
Vol 32,450
Open Interest (OI) 46,200
Change in OI 6,600
Bid Price 2.35
Offer Price 3.20
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1160.00
6.95 -2.20 -24.04% 1023.45
Previous Close 9.15
Open 7.85
High 9.15
Low 6.35
Vol 1,88,100
Open Interest (OI) 4,04,800
Change in OI 23,650
Bid Price 6.85
Offer Price 7.35
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1120.00
12.45 -4.05 -24.55% 1017.95
Previous Close 16.50
Open 15.20
High 15.70
Low 11.65
Vol 2,82,150
Open Interest (OI) 1,80,950
Change in OI 10,450
Bid Price 11.55
Offer Price 12.80
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1140.00
9.10 -3.15 -25.71% 1021.30
Previous Close 12.25
Open 11.00
High 11.90
Low 8.35
Vol 5,08,750
Open Interest (OI) 4,53,200
Change in OI 1,83,700
Bid Price 8.95
Offer Price 9.45
Bid Quantity 4,950
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE940.00
113.00 -46.70 -29.24% 917.40
Previous Close 159.70
Open 113.00
High 113.00
Low 113.00
Vol 1,100
Open Interest (OI) 1,100
Change in OI 0
Bid Price 36.70
Offer Price 165.50
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1220.00
3.20 -1.60 -33.33% 1027.20
Previous Close 4.80
Open 5.10
High 5.10
Low 3.15
Vol 12,100
Open Interest (OI) 18,150
Change in OI 2,200
Bid Price 2.80
Offer Price 4.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1000.00
30.90 0.00 0.00% 999.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 550
Change in OI 0
Bid Price 18.20
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
PE1060.00
60.00 0.00 0.00% 970.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 550
Change in OI 0
Bid Price 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
PE1100.00
57.55 0.00 0.00% 972.85
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 0.00
Bid Quantity 0
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