Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1241.70
Change Change %
-5.00 -0.40%

Updated:22 Oct, 2020, 11:09 AM IST

BSE
1242.15
Change Change %
-4.90 -0.39%

Updated:22 Oct, 2020, 11:12 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1300.00
59.00 3.05 5.45% 1182.70
Previous Close 55.95
Open 54.20
High 61.15
Low 54.05
Vol 8,250
Open Interest (OI) 1,18,800
Change in OI 2,750
Bid Price 59.05
Offer Price 60.30
Bid Quantity 1,650
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1080.00
165.55 5.20 3.24% 1076.15
Previous Close 160.35
Open 165.55
High 165.55
Low 165.55
Vol 550
Open Interest (OI) 1,17,700
Change in OI 0
Bid Price 164.00
Offer Price 165.80
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1260.00
28.70 0.55 1.95% 1213.00
Previous Close 28.15
Open 28.55
High 33.00
Low 24.90
Vol 2,38,150
Open Interest (OI) 80,300
Change in OI 7,700
Bid Price 28.75
Offer Price 29.10
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1000.00
245.00 3.15 1.30% 996.70
Previous Close 241.85
Open 245.00
High 245.00
Low 245.00
Vol 550
Open Interest (OI) 69,300
Change in OI 0
Bid Price 243.75
Offer Price 245.30
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE900.00
342.00 2.00 0.59% 899.70
Previous Close 340.00
Open 342.00
High 342.00
Low 342.00
Vol 550
Open Interest (OI) 7,150
Change in OI 0
Bid Price 214.35
Offer Price 391.10
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1280.00
42.75 0.25 0.59% 1198.95
Previous Close 42.50
Open 44.75
High 44.75
Low 41.45
Vol 7,150
Open Interest (OI) 13,750
Change in OI 550
Bid Price 42.65
Offer Price 43.85
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE920.00
0.45 0.00 0.00% 1241.25
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 0.35
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
CE1380.00
0.95 0.00 0.00% 1240.75
Previous Close 0.95
Open 1.00
High 1.00
Low 0.70
Vol 8,250
Open Interest (OI) 78,100
Change in OI -550
Bid Price 0.80
Offer Price 0.95
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE940.00
265.00 0.00 0.00% 976.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 550
Change in OI 0
Bid Price 268.00
Offer Price 343.20
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE940.00
0.60 0.00 0.00% 1241.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,68,400
Change in OI 0
Bid Price 0.30
Offer Price 0.50
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1040.00
206.45 0.00 0.00% 1035.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,36,950
Change in OI 0
Bid Price 203.65
Offer Price 205.20
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1340.00
118.75 0.00 0.00% 1122.95
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 87.85
Offer Price 110.05
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE860.00
185.00 0.00 0.00% 1056.70
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 333.70
Offer Price 435.80
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% 1003.10
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 244.35
Offer Price 298.25
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
419.10 0.00 0.00% 822.60
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 441.25
Offer Price 450.10
Bid Quantity 5,500
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE800.00
0.30 0.00 0.00% 1241.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,050
Change in OI 0
Bid Price 0.15
Offer Price 0.35
Bid Quantity 7,150
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE720.00
0.30 0.00 0.00% 1241.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 62,150
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 2,200
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1240.00
18.10 0.00 0.00% 1223.60
Previous Close 18.10
Open 19.30
High 21.40
Low 15.65
Vol 9,88,900
Open Interest (OI) 2,72,800
Change in OI 23,650
Bid Price 18.15
Offer Price 18.30
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE880.00
1.00 0.00 0.00% 1240.70
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 0.10
Offer Price 2.90
Bid Quantity 7,700
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE960.00
265.00 0.00 0.00% 976.70
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 263.45
Offer Price 323.95
Bid Quantity 2,750
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE960.00
0.45 0.00 0.00% 1241.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,04,500
Change in OI 0
Bid Price 0.40
Offer Price 0.55
Bid Quantity 2,200
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1020.00
197.00 0.00 0.00% 1044.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,850
Change in OI 0
Bid Price 224.00
Offer Price 226.20
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% 1011.70
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 145.90
Offer Price 160.45
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1100.00
150.00 0.00 0.00% 1091.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,30,450
Change in OI 0
Bid Price 144.75
Offer Price 145.85
Bid Quantity 2,200
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1060.00
186.25 -0.65 -0.35% 1055.45
Previous Close 186.90
Open 187.00
High 187.00
Low 185.55
Vol 2,200
Open Interest (OI) 1,25,400
Change in OI 0
Bid Price 183.90
Offer Price 185.50
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1200.00
51.80 -0.90 -1.71% 1189.90
Previous Close 52.70
Open 50.55
High 56.00
Low 47.00
Vol 70,950
Open Interest (OI) 11,83,600
Change in OI -11,550
Bid Price 50.20
Offer Price 50.95
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1220.00
10.60 -0.20 -1.85% 1231.10
Previous Close 10.80
Open 11.00
High 13.00
Low 9.25
Vol 7,63,950
Open Interest (OI) 3,96,000
Change in OI -13,200
Bid Price 10.60
Offer Price 10.75
Bid Quantity 1,100
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1180.00
68.90 -2.15 -3.03% 1172.80
Previous Close 71.05
Open 69.30
High 73.00
Low 65.65
Vol 12,100
Open Interest (OI) 2,75,000
Change in OI -4,950
Bid Price 67.15
Offer Price 68.15
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1160.00
86.10 -3.40 -3.80% 1155.60
Previous Close 89.50
Open 90.00
High 90.00
Low 84.35
Vol 14,850
Open Interest (OI) 2,66,750
Change in OI -4,400
Bid Price 85.65
Offer Price 86.70
Bid Quantity 3,850
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1360.00
1.15 -0.05 -4.17% 1240.55
Previous Close 1.20
Open 0.85
High 1.25
Low 0.80
Vol 47,850
Open Interest (OI) 1,29,800
Change in OI -2,200
Bid Price 1.10
Offer Price 1.15
Bid Quantity 1,650
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1120.00
124.15 -5.75 -4.43% 1117.55
Previous Close 129.90
Open 123.75
High 125.95
Low 123.75
Vol 2,750
Open Interest (OI) 1,85,350
Change in OI -1,100
Bid Price 124.50
Offer Price 125.70
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1140.00
104.00 -5.25 -4.81% 1137.70
Previous Close 109.25
Open 111.70
High 111.70
Low 103.60
Vol 8,250
Open Interest (OI) 5,03,250
Change in OI -1,650
Bid Price 104.90
Offer Price 106.05
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1220.00
35.90 -2.05 -5.40% 1205.80
Previous Close 37.95
Open 35.05
High 40.70
Low 33.00
Vol 2,04,600
Open Interest (OI) 4,09,750
Change in OI -20,350
Bid Price 35.50
Offer Price 35.75
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1200.00
6.00 -0.35 -5.51% 1235.70
Previous Close 6.35
Open 7.00
High 7.50
Low 5.40
Vol 6,90,250
Open Interest (OI) 12,02,850
Change in OI 9,900
Bid Price 5.95
Offer Price 6.10
Bid Quantity 1,650
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1180.00
3.40 -0.20 -5.56% 1238.30
Previous Close 3.60
Open 4.00
High 4.20
Low 3.05
Vol 2,21,650
Open Interest (OI) 5,24,700
Change in OI -2,750
Bid Price 3.30
Offer Price 3.40
Bid Quantity 2,750
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1340.00
1.65 -0.10 -5.71% 1240.05
Previous Close 1.75
Open 1.10
High 1.85
Low 0.80
Vol 89,100
Open Interest (OI) 2,83,250
Change in OI -3,850
Bid Price 1.60
Offer Price 1.70
Bid Quantity 1,100
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1240.00
23.25 -1.75 -7.00% 1218.45
Previous Close 25.00
Open 20.00
High 27.25
Low 20.00
Vol 10,47,200
Open Interest (OI) 7,81,550
Change in OI -41,250
Bid Price 23.15
Offer Price 23.35
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1140.00
1.20 -0.10 -7.69% 1240.50
Previous Close 1.30
Open 1.30
High 1.55
Low 1.20
Vol 74,800
Open Interest (OI) 4,46,050
Change in OI -12,100
Bid Price 1.20
Offer Price 1.30
Bid Quantity 1,650
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1260.00
14.20 -1.40 -8.97% 1227.50
Previous Close 15.60
Open 15.90
High 17.20
Low 12.45
Vol 27,37,350
Open Interest (OI) 13,57,400
Change in OI 2,23,300
Bid Price 14.00
Offer Price 14.10
Bid Quantity 3,850
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1160.00
2.00 -0.20 -9.09% 1239.70
Previous Close 2.20
Open 1.85
High 2.45
Low 1.85
Vol 1,43,550
Open Interest (OI) 4,98,850
Change in OI 3,300
Bid Price 2.00
Offer Price 2.05
Bid Quantity 1,100
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1280.00
8.05 -0.85 -9.55% 1233.65
Previous Close 8.90
Open 7.45
High 9.50
Low 5.90
Vol 9,26,200
Open Interest (OI) 4,57,050
Change in OI -550
Bid Price 7.90
Offer Price 8.05
Bid Quantity 3,300
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1300.00
4.50 -0.55 -10.89% 1237.20
Previous Close 5.05
Open 5.70
High 5.70
Low 3.50
Vol 5,53,300
Open Interest (OI) 10,48,850
Change in OI -45,100
Bid Price 4.50
Offer Price 4.60
Bid Quantity 550
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1320.00
2.70 -0.40 -12.90% 1239.00
Previous Close 3.10
Open 2.90
High 3.05
Low 2.10
Vol 1,57,850
Open Interest (OI) 2,01,850
Change in OI -550
Bid Price 2.65
Offer Price 2.75
Bid Quantity 1,100
Offer Quantity 3,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1020.00
0.60 -0.10 -14.29% 1241.10
Previous Close 0.70
Open 0.50
High 0.60
Low 0.50
Vol 9,900
Open Interest (OI) 1,00,650
Change in OI -2,200
Bid Price 0.45
Offer Price 0.65
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1400.00
0.55 -0.10 -15.38% 1241.15
Previous Close 0.65
Open 0.60
High 0.60
Low 0.50
Vol 45,100
Open Interest (OI) 2,34,300
Change in OI 4,950
Bid Price 0.50
Offer Price 0.60
Bid Quantity 1,100
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1060.00
0.80 -0.15 -15.79% 1240.90
Previous Close 0.95
Open 0.95
High 2.10
Low 0.80
Vol 25,300
Open Interest (OI) 2,93,700
Change in OI -8,800
Bid Price 0.80
Offer Price 0.85
Bid Quantity 9,900
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE860.00
0.25 -0.05 -16.67% 1241.45
Previous Close 0.30
Open 0.30
High 0.30
Low 0.25
Vol 1,100
Open Interest (OI) 59,950
Change in OI 0
Bid Price 0.25
Offer Price 0.35
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE980.00
0.50 -0.10 -16.67% 1241.20
Previous Close 0.60
Open 0.60
High 0.60
Low 0.50
Vol 5,500
Open Interest (OI) 49,500
Change in OI -1,650
Bid Price 0.40
Offer Price 0.65
Bid Quantity 2,750
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1040.00
0.65 -0.15 -18.75% 1241.05
Previous Close 0.80
Open 0.70
High 0.70
Low 0.60
Vol 7,700
Open Interest (OI) 3,09,650
Change in OI -7,150
Bid Price 0.60
Offer Price 0.70
Bid Quantity 550
Offer Quantity 4,950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1440.00
0.40 -0.10 -20.00% 1241.30
Previous Close 0.50
Open 0.60
High 0.60
Low 0.25
Vol 2,750
Open Interest (OI) 22,000
Change in OI -550
Bid Price 0.30
Offer Price 0.45
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1120.00
0.90 -0.25 -21.74% 1240.80
Previous Close 1.15
Open 1.15
High 1.15
Low 0.90
Vol 58,300
Open Interest (OI) 3,33,850
Change in OI 3,300
Bid Price 0.85
Offer Price 1.00
Bid Quantity 1,650
Offer Quantity 9,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1080.00
0.90 -0.25 -21.74% 1240.80
Previous Close 1.15
Open 1.10
High 1.20
Low 0.90
Vol 12,650
Open Interest (OI) 2,62,350
Change in OI 550
Bid Price 0.90
Offer Price 1.00
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1000.00
0.50 -0.15 -23.08% 1241.20
Previous Close 0.65
Open 0.50
High 0.60
Low 0.45
Vol 34,650
Open Interest (OI) 4,05,350
Change in OI -8,800
Bid Price 0.40
Offer Price 0.50
Bid Quantity 2,750
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1420.00
0.50 -0.15 -23.08% 1241.20
Previous Close 0.65
Open 0.65
High 0.65
Low 0.50
Vol 6,050
Open Interest (OI) 48,400
Change in OI -3,300
Bid Price 0.40
Offer Price 0.50
Bid Quantity 15,950
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1100.00
0.90 -0.30 -25.00% 1240.80
Previous Close 1.20
Open 1.20
High 1.20
Low 0.80
Vol 62,700
Open Interest (OI) 8,59,100
Change in OI 6,050
Bid Price 0.90
Offer Price 1.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE900.00
0.25 -0.10 -28.57% 1241.45
Previous Close 0.35
Open 0.20
High 0.40
Low 0.20
Vol 5,500
Open Interest (OI) 1,34,200
Change in OI -1,100
Bid Price 0.25
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
CE1460.00
0.40 -0.20 -33.33% 1241.30
Previous Close 0.60
Open 0.60
High 0.60
Low 0.40
Vol 1,100
Open Interest (OI) 52,250
Change in OI 550
Bid Price 0.30
Offer Price 0.40
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1000.00
247.00 83.40 50.98% 994.70
Previous Close 163.60
Open 246.00
High 247.00
Low 246.00
Vol 1,100
Open Interest (OI) 1,100
Change in OI 0
Bid Price 238.30
Offer Price 255.75
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1100.00
150.80 13.85 10.11% 1090.90
Previous Close 136.95
Open 153.00
High 153.00
Low 150.80
Vol 1,100
Open Interest (OI) 28,600
Change in OI 0
Bid Price 151.25
Offer Price 155.00
Bid Quantity 1,650
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1220.00
42.15 2.15 5.38% 1199.55
Previous Close 40.00
Open 41.85
High 43.60
Low 41.55
Vol 8,250
Open Interest (OI) 17,600
Change in OI 2,750
Bid Price 41.60
Offer Price 41.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1380.00
11.45 0.45 4.09% 1230.25
Previous Close 11.00
Open 11.00
High 11.50
Low 10.30
Vol 6,050
Open Interest (OI) 20,350
Change in OI 3,300
Bid Price 10.20
Offer Price 11.85
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1180.00
27.50 0.95 3.58% 1214.20
Previous Close 26.55
Open 28.00
High 28.95
Low 27.50
Vol 24,750
Open Interest (OI) 41,800
Change in OI 1,650
Bid Price 27.55
Offer Price 28.00
Bid Quantity 2,750
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1000.00
4.20 0.05 1.20% 1237.50
Previous Close 4.15
Open 5.15
High 5.15
Low 3.55
Vol 3,850
Open Interest (OI) 1,36,950
Change in OI 0
Bid Price 4.25
Offer Price 4.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1240.00
50.10 0.45 0.91% 1191.60
Previous Close 49.65
Open 51.00
High 53.60
Low 48.00
Vol 16,500
Open Interest (OI) 27,500
Change in OI 4,400
Bid Price 50.50
Offer Price 50.85
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 0.00 0.00% 926.70
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 303.75
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
CE1440.00
4.00 0.00 0.00% 1237.70
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 3.25
Offer Price 7.30
Bid Quantity 550
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% 1227.85
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% 1153.65
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 131.85
Offer Price 150.55
Bid Quantity 2,750
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1120.00
16.20 0.00 0.00% 1225.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,700
Change in OI 0
Bid Price 12.10
Offer Price 15.00
Bid Quantity 550
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1080.00
10.00 0.00 0.00% 1231.70
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 5.20
Offer Price 19.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1160.00
105.85 0.00 0.00% 1135.85
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 103.35
Offer Price 109.50
Bid Quantity 3,300
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1180.00
92.05 0.00 0.00% 1149.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,050
Change in OI 0
Bid Price 90.60
Offer Price 93.55
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE980.00
4.30 0.00 0.00% 1237.40
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 2.50
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% 1165.25
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 68.65
Offer Price 74.00
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1260.00
68.00 0.00 0.00% 1173.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,050
Change in OI 0
Bid Price 60.00
Offer Price 62.70
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1140.00
89.20 0.00 0.00% 1152.50
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 117.65
Offer Price 125.10
Bid Quantity 1,100
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE960.00
261.00 0.00 0.00% 980.70
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 248.00
Offer Price 324.30
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% 1238.65
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 1.50
Offer Price 0.00
Bid Quantity 1,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1300.00
93.00 0.00 0.00% 1148.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 33,000
Change in OI 0
Bid Price 83.30
Offer Price 88.60
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1420.00
7.25 0.00 0.00% 1234.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,100
Change in OI 0
Bid Price 5.25
Offer Price 8.10
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% 1227.70
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 1.50
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
PE1200.00
33.50 -0.05 -0.15% 1208.20
Previous Close 33.55
Open 32.80
High 35.85
Low 31.40
Vol 71,500
Open Interest (OI) 1,47,400
Change in OI 14,300
Bid Price 34.10
Offer Price 34.30
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1240.00
56.00 -0.10 -0.18% 1185.70
Previous Close 56.10
Open 56.25
High 56.25
Low 52.00
Vol 23,650
Open Interest (OI) 1,39,150
Change in OI 4,400
Bid Price 54.00
Offer Price 54.95
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1100.00
10.70 -0.20 -1.83% 1231.00
Previous Close 10.90
Open 11.00
High 11.45
Low 10.00
Vol 31,350
Open Interest (OI) 1,86,450
Change in OI 3,850
Bid Price 10.10
Offer Price 11.00
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1320.00
23.60 -0.45 -1.87% 1218.10
Previous Close 24.05
Open 22.35
High 24.00
Low 22.20
Vol 26,950
Open Interest (OI) 60,500
Change in OI 19,250
Bid Price 22.80
Offer Price 23.25
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1200.00
78.10 -1.85 -2.31% 1163.60
Previous Close 79.95
Open 76.65
High 80.20
Low 76.65
Vol 11,000
Open Interest (OI) 1,41,350
Change in OI 2,200
Bid Price 76.50
Offer Price 78.05
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1160.00
21.50 -0.55 -2.49% 1220.20
Previous Close 22.05
Open 23.00
High 23.15
Low 21.50
Vol 7,150
Open Interest (OI) 1,00,650
Change in OI -550
Bid Price 21.80
Offer Price 22.45
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1300.00
29.15 -0.75 -2.51% 1212.55
Previous Close 29.90
Open 29.05
High 30.15
Low 27.65
Vol 1,80,950
Open Interest (OI) 2,77,200
Change in OI 59,400
Bid Price 29.00
Offer Price 29.30
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1220.00
65.10 -1.70 -2.54% 1176.60
Previous Close 66.80
Open 64.65
High 66.10
Low 62.50
Vol 9,350
Open Interest (OI) 29,700
Change in OI 3,300
Bid Price 64.05
Offer Price 66.35
Bid Quantity 3,300
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1260.00
44.95 -1.35 -2.92% 1196.75
Previous Close 46.30
Open 45.15
High 46.40
Low 43.15
Vol 22,000
Open Interest (OI) 75,350
Change in OI 4,400
Bid Price 44.65
Offer Price 45.15
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1140.00
17.20 -0.60 -3.37% 1224.50
Previous Close 17.80
Open 17.40
High 18.20
Low 17.20
Vol 4,400
Open Interest (OI) 26,400
Change in OI 2,200
Bid Price 15.90
Offer Price 18.15
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1340.00
18.25 -0.80 -4.20% 1223.45
Previous Close 19.05
Open 19.10
High 19.10
Low 17.45
Vol 13,200
Open Interest (OI) 1,27,050
Change in OI 1,100
Bid Price 17.85
Offer Price 18.20
Bid Quantity 2,750
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1280.00
36.55 -1.75 -4.57% 1205.15
Previous Close 38.30
Open 36.35
High 37.45
Low 35.50
Vol 8,250
Open Interest (OI) 28,050
Change in OI 2,750
Bid Price 36.20
Offer Price 36.60
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1360.00
14.25 -1.15 -7.47% 1227.45
Previous Close 15.40
Open 14.00
High 14.55
Low 13.85
Vol 26,400
Open Interest (OI) 87,450
Change in OI 550
Bid Price 13.60
Offer Price 15.40
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1400.00
8.05 -0.85 -9.55% 1233.65
Previous Close 8.90
Open 8.05
High 8.95
Low 8.00
Vol 44,550
Open Interest (OI) 1,38,600
Change in OI 25,850
Bid Price 8.00
Offer Price 8.25
Bid Quantity 6,050
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1460.00
3.45 -1.75 -33.65% 1238.25
Previous Close 5.20
Open 5.05
High 5.05
Low 3.45
Vol 1,100
Open Interest (OI) 21,450
Change in OI 0
Bid Price 3.50
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
PE1040.00
5.00 -3.00 -37.50% 1236.70
Previous Close 8.00
Open 1.80
High 5.00
Low 1.80
Vol 2,750
Open Interest (OI) 20,350
Change in OI 1,100
Bid Price 3.50
Offer Price 6.00
Bid Quantity 2,200
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1060.00
5.05 -14.75 -74.49% 1236.65
Previous Close 19.80
Open 5.05
High 5.05
Low 5.05
Vol 550
Open Interest (OI) 33,000
Change in OI -550
Bid Price 6.00
Offer Price 12.90
Bid Quantity 550
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% 1191.75
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 3.10
Offer Price 0.00
Bid Quantity 11,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
31-12-2020
OPTSTK
CE1240.00
71.65 0.00 0.00% 1170.05
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 11.10
Offer Price 0.00
Bid Quantity 11,000
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