Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
925.05
Change Change %
36.15 4.07%

Updated:09 Apr, 2020, 15:59 PM IST

BSE
924.30
Change Change %
35.35 3.98%

Updated:09 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1060.00
9.00 0.40 4.65% 916.05
Previous Close 8.60
Open 10.40
High 12.00
Low 7.00
Vol 27,500
Open Interest (OI) 28,000
Change in OI 2,000
Bid Price 9.00
Offer Price 9.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1300.00
1.15 0.05 4.55% 923.90
Previous Close 1.10
Open 1.15
High 1.25
Low 1.00
Vol 46,500
Open Interest (OI) 2,42,000
Change in OI 16,000
Bid Price 1.10
Offer Price 1.15
Bid Quantity 5,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1200.00
2.65 0.10 3.92% 922.40
Previous Close 2.55
Open 2.20
High 2.95
Low 2.20
Vol 64,500
Open Interest (OI) 4,16,500
Change in OI -6,500
Bid Price 2.40
Offer Price 2.60
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE600.00
4.50 0.15 3.45% 920.55
Previous Close 4.35
Open 4.85
High 4.85
Low 3.75
Vol 11,000
Open Interest (OI) 77,000
Change in OI 500
Bid Price 3.80
Offer Price 4.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE780.00
17.00 0.50 3.03% 908.05
Previous Close 16.50
Open 18.00
High 20.00
Low 15.80
Vol 54,000
Open Interest (OI) 71,000
Change in OI -500
Bid Price 16.00
Offer Price 17.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE840.00
30.00 0.85 2.92% 895.05
Previous Close 29.15
Open 38.00
High 38.00
Low 27.55
Vol 3,05,000
Open Interest (OI) 1,75,500
Change in OI 49,000
Bid Price 29.00
Offer Price 30.00
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE680.00
6.80 0.15 2.26% 918.25
Previous Close 6.65
Open 6.50
High 6.80
Low 6.45
Vol 3,000
Open Interest (OI) 21,000
Change in OI -1,000
Bid Price 5.55
Offer Price 7.15
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE840.00
106.25 2.35 2.26% 818.80
Previous Close 103.90
Open 94.90
High 108.50
Low 83.75
Vol 30,500
Open Interest (OI) 77,000
Change in OI -3,000
Bid Price 98.85
Offer Price 102.60
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE760.00
13.90 0.30 2.21% 911.15
Previous Close 13.60
Open 14.10
High 17.10
Low 12.95
Vol 52,500
Open Interest (OI) 68,500
Change in OI 2,500
Bid Price 13.00
Offer Price 14.00
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE940.00
70.50 1.50 2.17% 854.55
Previous Close 69.00
Open 69.95
High 83.40
Low 66.00
Vol 16,000
Open Interest (OI) 36,000
Change in OI 6,000
Bid Price 66.95
Offer Price 70.70
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE820.00
24.15 0.45 1.90% 900.90
Previous Close 23.70
Open 25.50
High 31.05
Low 22.50
Vol 1,09,000
Open Interest (OI) 1,22,500
Change in OI -2,500
Bid Price 23.20
Offer Price 24.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE860.00
35.00 0.45 1.30% 890.05
Previous Close 34.55
Open 38.95
High 45.00
Low 33.00
Vol 3,99,000
Open Interest (OI) 1,04,500
Change in OI 17,000
Bid Price 35.00
Offer Price 35.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE740.00
10.15 0.10 1.00% 914.90
Previous Close 10.05
Open 9.05
High 13.40
Low 9.05
Vol 24,500
Open Interest (OI) 93,000
Change in OI -6,000
Bid Price 10.00
Offer Price 10.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE960.00
81.00 0.35 0.43% 844.05
Previous Close 80.65
Open 84.85
High 96.95
Low 78.05
Vol 16,500
Open Interest (OI) 21,000
Change in OI 12,500
Bid Price 75.80
Offer Price 82.65
Bid Quantity 1,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE920.00
58.05 0.20 0.35% 867.00
Previous Close 57.85
Open 65.00
High 74.00
Low 55.00
Vol 1,73,500
Open Interest (OI) 66,500
Change in OI 41,500
Bid Price 59.00
Offer Price 59.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE900.00
49.30 0.15 0.31% 875.75
Previous Close 49.15
Open 58.80
High 63.85
Low 46.90
Vol 7,89,500
Open Interest (OI) 2,36,000
Change in OI 89,500
Bid Price 49.30
Offer Price 50.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE660.00
4.75 0.00 0.00% 920.30
Previous Close 4.75
Open 4.90
High 4.95
Low 4.75
Vol 1,500
Open Interest (OI) 11,500
Change in OI -500
Bid Price 5.05
Offer Price 5.90
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE820.00
115.80 0.00 0.00% 809.25
Previous Close 115.80
Open 122.10
High 122.10
Low 102.90
Vol 9,000
Open Interest (OI) 54,000
Change in OI -7,500
Bid Price 112.05
Offer Price 117.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE1040.00
220.00 0.00 0.00% 705.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 124.15
Offer Price 154.30
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1120.00
4.85 0.00 0.00% 920.20
Previous Close 4.85
Open 6.05
High 6.05
Low 4.85
Vol 2,500
Open Interest (OI) 13,000
Change in OI 1,500
Bid Price 5.20
Offer Price 7.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE1120.00
179.95 0.00 0.00% 745.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 195.65
Offer Price 225.75
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE640.00
4.10 0.00 0.00% 920.95
Previous Close 4.10
Open 3.75
High 4.10
Low 3.75
Vol 3,500
Open Interest (OI) 19,500
Change in OI 0
Bid Price 4.10
Offer Price 5.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1340.00
1.00 0.00 0.00% 924.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 0.40
Offer Price 5.80
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE1340.00
360.00 0.00 0.00% 565.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 408.00
Offer Price 442.70
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1320.00
4.95 0.00 0.00% 920.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.45
Offer Price 8.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1080.00
8.40 0.00 0.00% 916.65
Previous Close 8.40
Open 10.00
High 14.45
Low 7.20
Vol 11,000
Open Interest (OI) 19,000
Change in OI 2,500
Bid Price 5.15
Offer Price 10.00
Bid Quantity 500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE1080.00
170.00 0.00 0.00% 755.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 161.95
Offer Price 184.55
Bid Quantity 6,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1160.00
3.50 0.00 0.00% 921.55
Previous Close 3.50
Open 3.00
High 4.35
Low 2.75
Vol 4,000
Open Interest (OI) 25,000
Change in OI -1,000
Bid Price 3.60
Offer Price 3.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE1160.00
253.45 0.00 0.00% 671.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,000
Change in OI 0
Bid Price 233.95
Offer Price 262.65
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1180.00
3.20 0.00 0.00% 921.85
Previous Close 3.20
Open 2.15
High 3.95
Low 2.15
Vol 2,500
Open Interest (OI) 12,500
Change in OI 500
Bid Price 2.15
Offer Price 3.20
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE1180.00
333.00 0.00 0.00% 592.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 251.55
Offer Price 283.00
Bid Quantity 4,500
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE620.00
4.50 0.00 0.00% 920.55
Previous Close 4.50
Open 4.50
High 4.50
Low 4.50
Vol 500
Open Interest (OI) 3,500
Change in OI 0
Bid Price 3.15
Offer Price 7.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE780.00
136.20 0.00 0.00% 788.85
Previous Close 136.20
Open 150.00
High 154.85
Low 135.90
Vol 4,500
Open Interest (OI) 10,000
Change in OI -1,000
Bid Price 146.90
Offer Price 172.60
Bid Quantity 500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE980.00
112.90 0.00 0.00% 812.15
Previous Close 112.90
Open 112.90
High 112.90
Low 112.90
Vol 500
Open Interest (OI) 3,000
Change in OI 0
Bid Price 41.90
Offer Price 95.70
Bid Quantity 3,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1280.00
1.20 0.00 0.00% 923.85
Previous Close 1.20
Open 1.20
High 1.20
Low 1.20
Vol 4,000
Open Interest (OI) 24,500
Change in OI -3,500
Bid Price 1.20
Offer Price 1.50
Bid Quantity 1,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE760.00
152.20 0.00 0.00% 772.85
Previous Close 152.20
Open 144.65
High 157.55
Low 144.40
Vol 11,500
Open Interest (OI) 6,500
Change in OI -2,500
Bid Price 163.85
Offer Price 172.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1220.00
2.70 0.00 0.00% 922.35
Previous Close 2.70
Open 2.40
High 2.70
Low 1.80
Vol 1,500
Open Interest (OI) 2,500
Change in OI 0
Bid Price 1.20
Offer Price 2.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE1220.00
327.40 0.00 0.00% 597.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 291.40
Offer Price 323.40
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE740.00
133.40 0.00 0.00% 791.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 171.60
Offer Price 198.00
Bid Quantity 5,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1260.00
1.20 0.00 0.00% 923.85
Previous Close 1.20
Open 2.05
High 2.05
Low 1.20
Vol 3,500
Open Interest (OI) 23,500
Change in OI 1,000
Bid Price 1.10
Offer Price 1.80
Bid Quantity 1,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1140.00
4.25 0.00 0.00% 920.80
Previous Close 4.25
Open 3.35
High 4.25
Low 3.35
Vol 2,000
Open Interest (OI) 40,500
Change in OI -500
Bid Price 3.65
Offer Price 5.20
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE1140.00
315.00 0.00 0.00% 610.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 29,500
Change in OI 0
Bid Price 213.70
Offer Price 244.45
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE720.00
163.80 0.00 0.00% 761.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 188.65
Offer Price 212.90
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1500.00
0.75 0.00 0.00% 924.30
Previous Close 0.75
Open 0.50
High 0.90
Low 0.50
Vol 8,500
Open Interest (OI) 26,500
Change in OI 2,500
Bid Price 0.45
Offer Price 0.80
Bid Quantity 500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE580.00
3.65 0.00 0.00% 921.40
Previous Close 3.65
Open 3.45
High 3.75
Low 3.40
Vol 2,500
Open Interest (OI) 15,500
Change in OI -500
Bid Price 3.05
Offer Price 4.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1240.00
2.50 0.00 0.00% 922.55
Previous Close 2.50
Open 1.60
High 2.50
Low 1.60
Vol 1,500
Open Interest (OI) 14,000
Change in OI 1,000
Bid Price 1.60
Offer Price 2.50
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE1300.00
384.60 0.00 0.00% 540.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,500
Change in OI 0
Bid Price 370.00
Offer Price 401.80
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE1360.00
528.85 0.00 0.00% 396.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 427.40
Offer Price 462.60
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE1060.00
204.00 0.00 0.00% 721.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 140.05
Offer Price 167.75
Bid Quantity 6,000
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE1020.00
201.40 0.00 0.00% 723.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 113.95
Offer Price 137.05
Bid Quantity 2,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1400.00
0.65 0.00 0.00% 924.40
Previous Close 0.65
Open 0.65
High 1.00
Low 0.55
Vol 19,500
Open Interest (OI) 1,18,000
Change in OI 2,000
Bid Price 0.65
Offer Price 0.75
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE1400.00
490.00 0.00 0.00% 435.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 467.05
Offer Price 502.20
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE1200.00
285.00 0.00 0.00% 640.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 273.60
Offer Price 304.35
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE1100.00
201.10 0.00 0.00% 723.95
Previous Close 201.10
Open 192.05
High 201.10
Low 192.05
Vol 2,000
Open Interest (OI) 12,500
Change in OI 0
Bid Price 150.05
Offer Price 208.45
Bid Quantity 11,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE600.00
272.05 0.00 0.00% 653.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 299.15
Offer Price 327.75
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE700.00
167.00 0.00 0.00% 758.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 215.45
Offer Price 230.60
Bid Quantity 500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE880.00
41.50 -0.10 -0.24% 883.55
Previous Close 41.60
Open 46.00
High 53.65
Low 39.50
Vol 3,47,500
Open Interest (OI) 1,19,500
Change in OI 43,000
Bid Price 41.30
Offer Price 42.15
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1040.00
12.65 -0.05 -0.39% 912.40
Previous Close 12.70
Open 13.50
High 15.50
Low 9.70
Vol 79,000
Open Interest (OI) 49,000
Change in OI 1,500
Bid Price 11.35
Offer Price 12.80
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE800.00
19.65 -0.10 -0.51% 905.40
Previous Close 19.75
Open 23.40
High 25.80
Low 18.75
Vol 5,34,500
Open Interest (OI) 4,79,000
Change in OI 42,500
Bid Price 19.65
Offer Price 20.25
Bid Quantity 1,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE720.00
8.20 -0.10 -1.20% 916.85
Previous Close 8.30
Open 12.45
High 12.45
Low 8.20
Vol 5,500
Open Interest (OI) 25,500
Change in OI 1,000
Bid Price 8.20
Offer Price 10.00
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE1000.00
106.25 -1.40 -1.30% 818.80
Previous Close 107.65
Open 112.00
High 123.00
Low 103.80
Vol 16,000
Open Interest (OI) 25,000
Change in OI 10,000
Bid Price 104.35
Offer Price 110.55
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE980.00
26.95 -0.40 -1.46% 898.10
Previous Close 27.35
Open 25.00
High 31.20
Low 19.80
Vol 2,41,000
Open Interest (OI) 67,000
Change in OI 11,000
Bid Price 26.50
Offer Price 27.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1100.00
6.75 -0.10 -1.46% 918.30
Previous Close 6.85
Open 6.50
High 7.50
Low 5.30
Vol 1,35,000
Open Interest (OI) 2,89,000
Change in OI 9,000
Bid Price 6.60
Offer Price 6.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE800.00
131.00 -2.00 -1.50% 794.05
Previous Close 133.00
Open 135.35
High 140.30
Low 112.30
Vol 45,500
Open Interest (OI) 93,000
Change in OI -2,500
Bid Price 125.95
Offer Price 131.95
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE560.00
3.00 -0.05 -1.64% 922.05
Previous Close 3.05
Open 3.65
High 3.80
Low 3.00
Vol 11,500
Open Interest (OI) 67,500
Change in OI 500
Bid Price 2.00
Offer Price 3.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1000.00
20.95 -0.45 -2.10% 904.10
Previous Close 21.40
Open 20.00
High 25.00
Low 15.70
Vol 14,10,500
Open Interest (OI) 4,91,000
Change in OI -5,500
Bid Price 20.55
Offer Price 21.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE900.00
62.00 -1.55 -2.44% 863.05
Previous Close 63.55
Open 58.30
High 68.00
Low 47.70
Vol 7,46,500
Open Interest (OI) 2,44,500
Change in OI -37,000
Bid Price 60.55
Offer Price 62.40
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE940.00
42.00 -1.05 -2.44% 883.05
Previous Close 43.05
Open 36.00
High 47.50
Low 31.30
Vol 6,71,000
Open Interest (OI) 1,30,000
Change in OI 19,000
Bid Price 39.40
Offer Price 42.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE920.00
50.90 -1.60 -3.05% 874.15
Previous Close 52.50
Open 44.00
High 57.00
Low 38.35
Vol 10,01,000
Open Interest (OI) 1,67,500
Change in OI 44,000
Bid Price 49.55
Offer Price 51.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE860.00
88.90 -2.90 -3.16% 836.15
Previous Close 91.80
Open 76.00
High 93.50
Low 70.20
Vol 67,000
Open Interest (OI) 57,000
Change in OI -8,000
Bid Price 84.25
Offer Price 88.05
Bid Quantity 1,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
PE700.00
7.50 -0.25 -3.23% 917.55
Previous Close 7.75
Open 8.00
High 9.25
Low 7.50
Vol 88,000
Open Interest (OI) 3,15,000
Change in OI 7,000
Bid Price 7.75
Offer Price 8.00
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE880.00
72.05 -2.60 -3.48% 853.00
Previous Close 74.65
Open 65.60
High 80.60
Low 57.00
Vol 1,82,500
Open Interest (OI) 1,69,000
Change in OI -5,000
Bid Price 71.70
Offer Price 73.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE960.00
33.60 -1.50 -4.27% 891.45
Previous Close 35.10
Open 30.00
High 38.40
Low 24.55
Vol 5,70,000
Open Interest (OI) 1,28,000
Change in OI -7,000
Bid Price 31.05
Offer Price 33.60
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-04-2020
OPTSTK
CE1020.00
15.70 -1.15 -6.82% 909.35
Previous Close 16.85
Open 16.00
High 19.80
Low 12.45
Vol 1,49,500
Open Interest (OI) 53,000
Change in OI 7,000
Bid Price 14.15
Offer Price 17.00
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
CE1160.00
25.00 0.00 0.00% 900.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 0.50
Offer Price 43.50
Bid Quantity 3,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
CE1060.00
36.00 0.00 0.00% 889.05
Previous Close 36.00
Open 36.00
High 36.00
Low 36.00
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 25.00
Offer Price 44.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
PE1000.00
163.00 0.00 0.00% 762.05
Previous Close 163.00
Open 165.80
High 165.80
Low 163.00
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 50.00
Offer Price 163.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
CE900.00
91.00 0.00 0.00% 834.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 63.20
Offer Price 109.00
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
CE1100.00
25.00 0.00 0.00% 900.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 7.00
Offer Price 40.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
PE680.00
20.00 0.00 0.00% 905.05
Previous Close 20.00
Open 20.00
High 20.00
Low 20.00
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 2.50
Offer Price 40.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
PE700.00
21.95 0.00 0.00% 903.10
Previous Close 21.95
Open 21.95
High 21.95
Low 21.95
Vol 500
Open Interest (OI) 4,000
Change in OI 0
Bid Price 8.10
Offer Price 30.00
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
CE1200.00
9.10 -0.60 -6.19% 915.95
Previous Close 9.70
Open 10.45
High 10.45
Low 9.10
Vol 6,500
Open Interest (OI) 17,000
Change in OI 2,000
Bid Price 9.10
Offer Price 10.35
Bid Quantity 500
Offer Quantity 500

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