Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
838.85
Change Change %
-20.70 -2.41%

Updated:22 May, 2020, 15:59 PM IST

BSE
838.90
Change Change %
-20.90 -2.43%

Updated:22 May, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
CE1200.00
0.40 0.10 33.33% 838.45
Previous Close 0.30
Open 0.45
High 0.45
Low 0.25
Vol 43,500
Open Interest (OI) 3,26,500
Change in OI 0
Bid Price 0.25
Offer Price 0.40
Bid Quantity 5,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
PE700.00
0.65 0.10 18.18% 838.20
Previous Close 0.55
Open 0.60
High 1.00
Low 0.40
Vol 13,500
Open Interest (OI) 66,000
Change in OI 0
Bid Price 0.45
Offer Price 0.85
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
CE800.00
46.00 4.05 9.65% 792.85
Previous Close 41.95
Open 46.25
High 65.00
Low 37.80
Vol 97,500
Open Interest (OI) 85,000
Change in OI 0
Bid Price 41.35
Offer Price 49.35
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
CE820.00
30.40 2.00 7.04% 808.45
Previous Close 28.40
Open 35.05
High 48.90
Low 24.90
Vol 2,97,500
Open Interest (OI) 1,32,500
Change in OI 0
Bid Price 27.40
Offer Price 31.85
Bid Quantity 500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
CE900.00
4.30 0.25 6.17% 834.55
Previous Close 4.05
Open 5.00
High 9.85
Low 3.65
Vol 25,91,500
Open Interest (OI) 12,84,500
Change in OI 0
Bid Price 4.20
Offer Price 4.25
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
PE740.00
1.05 0.05 5.00% 837.80
Previous Close 1.00
Open 8.50
High 8.50
Low 0.15
Vol 21,000
Open Interest (OI) 29,500
Change in OI 0
Bid Price 1.00
Offer Price 1.15
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
CE840.00
18.15 0.85 4.91% 820.70
Previous Close 17.30
Open 22.65
High 36.00
Low 15.25
Vol 14,28,500
Open Interest (OI) 2,72,000
Change in OI 0
Bid Price 18.15
Offer Price 18.75
Bid Quantity 5,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
CE860.00
10.75 0.25 2.38% 828.10
Previous Close 10.50
Open 12.05
High 24.45
Low 9.35
Vol 33,65,000
Open Interest (OI) 6,40,500
Change in OI 0
Bid Price 10.75
Offer Price 10.80
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
CE880.00
6.00 0.05 0.84% 832.85
Previous Close 5.95
Open 7.00
High 15.50
Low 5.40
Vol 19,25,500
Open Interest (OI) 4,59,500
Change in OI 0
Bid Price 6.00
Offer Price 6.15
Bid Quantity 500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
PE660.00
0.25 0.00 0.00% 838.60
Previous Close 0.25
Open 0.25
High 0.25
Low 0.25
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 0.05
Offer Price 1.00
Bid Quantity 5,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
CE1040.00
0.60 0.00 0.00% 838.25
Previous Close 0.60
Open 0.60
High 0.80
Low 0.50
Vol 36,000
Open Interest (OI) 1,66,000
Change in OI 0
Bid Price 0.55
Offer Price 0.60
Bid Quantity 5,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
PE1040.00
212.55 0.00 0.00% 626.30
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 193.95
Offer Price 204.60
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
CE1120.00
0.50 0.00 0.00% 838.35
Previous Close 0.50
Open 0.25
High 0.70
Low 0.15
Vol 39,500
Open Interest (OI) 55,000
Change in OI 0
Bid Price 0.15
Offer Price 0.50
Bid Quantity 10,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
CE1080.00
0.25 0.00 0.00% 838.60
Previous Close 0.25
Open 0.60
High 0.60
Low 0.20
Vol 19,000
Open Interest (OI) 1,03,000
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
PE1080.00
157.45 0.00 0.00% 681.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 233.15
Offer Price 244.90
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
CE1160.00
0.05 0.00 0.00% 838.80
Previous Close 0.05
Open 0.10
High 0.20
Low 0.05
Vol 8,000
Open Interest (OI) 1,31,000
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 3,000
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
PE1160.00
327.50 0.00 0.00% 511.35
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 313.45
Offer Price 324.60
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
CE1180.00
0.25 0.00 0.00% 838.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,500
Change in OI 0
Bid Price 0.20
Offer Price 0.50
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
PE1180.00
328.00 0.00 0.00% 510.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 333.65
Offer Price 344.60
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
CE780.00
56.20 0.00 0.00% 782.65
Previous Close 56.20
Open 75.55
High 82.60
Low 55.20
Vol 4,500
Open Interest (OI) 6,000
Change in OI 0
Bid Price 61.95
Offer Price 64.05
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% 818.85
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 0.10
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
PE980.00
140.25 0.00 0.00% 698.60
Previous Close 140.25
Open 129.05
High 148.20
Low 123.75
Vol 3,500
Open Interest (OI) 21,500
Change in OI 0
Bid Price 138.95
Offer Price 141.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
CE1280.00
1.00 0.00 0.00% 837.85
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 0.00
Offer Price 1.95
Bid Quantity 0
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
CE760.00
110.55 0.00 0.00% 728.30
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 79.15
Offer Price 87.45
Bid Quantity 4,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
CE1220.00
0.90 0.00 0.00% 837.95
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 0.00
Offer Price 0.60
Bid Quantity 0
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
CE1460.00
0.20 0.00 0.00% 838.65
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 0.00
Offer Price 0.85
Bid Quantity 0
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
CE1260.00
0.50 0.00 0.00% 838.35
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 0.00
Offer Price 1.95
Bid Quantity 0
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
CE1140.00
0.50 0.00 0.00% 838.35
Previous Close 0.50
Open 0.30
High 0.50
Low 0.30
Vol 2,500
Open Interest (OI) 46,500
Change in OI 0
Bid Price 0.30
Offer Price 0.50
Bid Quantity 5,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
PE1140.00
215.00 0.00 0.00% 623.85
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 293.60
Offer Price 306.30
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
PE560.00
0.30 0.00 0.00% 838.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.05
Offer Price 0.50
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
CE1500.00
0.05 0.00 0.00% 838.80
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 500
Open Interest (OI) 30,500
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
CE960.00
1.50 0.00 0.00% 837.35
Previous Close 1.50
Open 2.70
High 2.70
Low 1.15
Vol 4,04,500
Open Interest (OI) 6,93,500
Change in OI 0
Bid Price 1.35
Offer Price 1.75
Bid Quantity 3,500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
PE960.00
128.80 0.00 0.00% 710.05
Previous Close 128.80
Open 108.95
High 128.80
Low 101.80
Vol 4,500
Open Interest (OI) 41,500
Change in OI 0
Bid Price 117.20
Offer Price 121.10
Bid Quantity 5,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
CE1300.00
0.15 0.00 0.00% 838.70
Previous Close 0.15
Open 0.15
High 0.20
Low 0.05
Vol 4,500
Open Interest (OI) 1,10,000
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
PE1300.00
299.00 0.00 0.00% 539.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,500
Change in OI 0
Bid Price 453.70
Offer Price 464.60
Bid Quantity 2,500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
PE1060.00
140.50 0.00 0.00% 698.35
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 213.05
Offer Price 224.75
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
CE1420.00
0.65 0.00 0.00% 838.20
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 0.05
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
CE1020.00
0.75 0.00 0.00% 838.10
Previous Close 0.75
Open 0.50
High 1.35
Low 0.50
Vol 53,000
Open Interest (OI) 3,15,000
Change in OI 0
Bid Price 0.70
Offer Price 0.85
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
PE1020.00
185.05 0.00 0.00% 653.80
Previous Close 185.05
Open 188.10
High 188.60
Low 185.05
Vol 2,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 179.00
Offer Price 183.35
Bid Quantity 500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
CE1400.00
0.05 0.00 0.00% 838.80
Previous Close 0.05
Open 0.20
High 0.20
Low 0.05
Vol 3,000
Open Interest (OI) 37,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
PE1400.00
385.00 0.00 0.00% 453.85
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 484.95
Offer Price 622.10
Bid Quantity 11,500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
PE1200.00
366.75 0.00 0.00% 472.10
Previous Close 366.75
Open 368.00
High 368.00
Low 361.00
Vol 2,000
Open Interest (OI) 10,500
Change in OI 0
Bid Price 356.05
Offer Price 362.90
Bid Quantity 500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
CE1100.00
0.40 0.00 0.00% 838.45
Previous Close 0.40
Open 0.30
High 0.50
Low 0.20
Vol 83,500
Open Interest (OI) 5,13,000
Change in OI 0
Bid Price 0.30
Offer Price 0.40
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
PE1100.00
259.45 0.00 0.00% 579.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 256.85
Offer Price 263.95
Bid Quantity 500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
PE600.00
0.25 0.00 0.00% 838.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,500
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 7,500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
PE920.00
85.50 -1.65 -1.89% 753.35
Previous Close 87.15
Open 79.45
High 90.55
Low 70.70
Vol 13,500
Open Interest (OI) 2,35,500
Change in OI 0
Bid Price 79.50
Offer Price 82.80
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
PE1000.00
159.10 -3.30 -2.03% 679.75
Previous Close 162.40
Open 157.25
High 168.65
Low 140.75
Vol 23,500
Open Interest (OI) 1,06,500
Change in OI 0
Bid Price 159.00
Offer Price 164.50
Bid Quantity 500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
PE940.00
100.05 -4.30 -4.12% 738.80
Previous Close 104.35
Open 95.10
High 108.70
Low 80.70
Vol 16,000
Open Interest (OI) 1,22,500
Change in OI 0
Bid Price 99.55
Offer Price 101.60
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
CE980.00
1.05 -0.05 -4.55% 837.80
Previous Close 1.10
Open 2.25
High 2.25
Low 0.95
Vol 2,22,500
Open Interest (OI) 2,30,500
Change in OI 0
Bid Price 1.00
Offer Price 1.05
Bid Quantity 6,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
PE880.00
45.70 -2.65 -5.48% 793.15
Previous Close 48.35
Open 42.00
High 55.00
Low 29.40
Vol 1,25,000
Open Interest (OI) 70,000
Change in OI 0
Bid Price 43.75
Offer Price 45.80
Bid Quantity 1,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
CE1000.00
0.85 -0.05 -5.56% 838.00
Previous Close 0.90
Open 1.00
High 1.50
Low 0.80
Vol 4,24,500
Open Interest (OI) 11,49,000
Change in OI 0
Bid Price 0.80
Offer Price 0.90
Bid Quantity 33,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
PE860.00
29.00 -1.75 -5.69% 809.85
Previous Close 30.75
Open 25.00
High 38.85
Low 17.15
Vol 6,95,000
Open Interest (OI) 4,17,500
Change in OI 0
Bid Price 28.35
Offer Price 30.45
Bid Quantity 500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
CE920.00
2.45 -0.15 -5.77% 836.40
Previous Close 2.60
Open 4.10
High 6.10
Low 2.45
Vol 10,12,000
Open Interest (OI) 5,55,500
Change in OI 0
Bid Price 2.40
Offer Price 2.95
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
PE900.00
62.55 -3.95 -5.94% 776.30
Previous Close 66.50
Open 59.30
High 73.05
Low 44.30
Vol 1,27,500
Open Interest (OI) 2,42,500
Change in OI 0
Bid Price 61.75
Offer Price 63.60
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
PE760.00
1.15 -0.10 -8.00% 837.70
Previous Close 1.25
Open 1.30
High 2.10
Low 0.75
Vol 1,35,500
Open Interest (OI) 1,45,500
Change in OI 0
Bid Price 0.90
Offer Price 1.10
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
CE1060.00
0.40 -0.05 -11.11% 838.45
Previous Close 0.45
Open 0.40
High 0.70
Low 0.40
Vol 26,000
Open Interest (OI) 1,22,000
Change in OI 0
Bid Price 0.45
Offer Price 0.50
Bid Quantity 1,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
PE840.00
17.00 -2.45 -12.60% 821.85
Previous Close 19.45
Open 16.80
High 25.65
Low 10.45
Vol 19,79,500
Open Interest (OI) 5,22,000
Change in OI 0
Bid Price 16.35
Offer Price 17.55
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
CE940.00
1.55 -0.25 -13.89% 837.30
Previous Close 1.80
Open 2.50
High 3.95
Low 1.55
Vol 4,57,000
Open Interest (OI) 7,11,000
Change in OI 0
Bid Price 1.55
Offer Price 1.60
Bid Quantity 2,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
PE780.00
2.30 -0.45 -16.36% 836.55
Previous Close 2.75
Open 3.50
High 4.70
Low 1.80
Vol 3,86,500
Open Interest (OI) 1,22,500
Change in OI 0
Bid Price 2.25
Offer Price 2.30
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
PE820.00
9.00 -2.10 -18.92% 829.85
Previous Close 11.10
Open 8.50
High 15.60
Low 5.85
Vol 15,51,500
Open Interest (OI) 1,91,500
Change in OI 0
Bid Price 8.05
Offer Price 10.00
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
28-05-2020
OPTSTK
PE800.00
4.50 -1.10 -19.64% 834.35
Previous Close 5.60
Open 5.30
High 8.75
Low 3.20
Vol 16,79,000
Open Interest (OI) 4,74,500
Change in OI 0
Bid Price 4.50
Offer Price 4.60
Bid Quantity 3,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE920.00
19.50 1.00 5.41% 819.35
Previous Close 18.50
Open 20.00
High 25.90
Low 17.00
Vol 68,000
Open Interest (OI) 39,000
Change in OI 0
Bid Price 17.15
Offer Price 19.55
Bid Quantity 8,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE860.00
38.00 1.55 4.25% 800.85
Previous Close 36.45
Open 39.20
High 47.70
Low 34.00
Vol 1,45,500
Open Interest (OI) 82,000
Change in OI 0
Bid Price 36.50
Offer Price 37.95
Bid Quantity 2,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE900.00
24.00 0.60 2.56% 814.85
Previous Close 23.40
Open 26.95
High 32.50
Low 21.80
Vol 4,75,000
Open Interest (OI) 3,10,000
Change in OI 0
Bid Price 24.00
Offer Price 24.15
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE840.00
46.00 0.65 1.43% 792.85
Previous Close 45.35
Open 47.00
High 58.35
Low 42.00
Vol 1,55,500
Open Interest (OI) 1,09,000
Change in OI 0
Bid Price 46.00
Offer Price 47.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE1000.00
7.80 0.10 1.30% 831.05
Previous Close 7.70
Open 8.25
High 9.50
Low 7.20
Vol 1,70,000
Open Interest (OI) 2,13,500
Change in OI 0
Bid Price 7.75
Offer Price 8.40
Bid Quantity 1,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE960.00
11.90 0.15 1.28% 826.95
Previous Close 11.75
Open 11.95
High 15.80
Low 10.80
Vol 60,000
Open Interest (OI) 50,000
Change in OI 0
Bid Price 11.65
Offer Price 12.10
Bid Quantity 500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE880.00
30.00 0.30 1.01% 808.85
Previous Close 29.70
Open 31.65
High 40.00
Low 27.35
Vol 79,000
Open Interest (OI) 52,000
Change in OI 0
Bid Price 29.85
Offer Price 30.65
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE920.00
93.00 0.00 0.00% 745.85
Previous Close 93.00
Open 95.00
High 95.00
Low 93.00
Vol 1,000
Open Interest (OI) 1,500
Change in OI 0
Bid Price 99.80
Offer Price 112.10
Bid Quantity 1,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE900.00
90.00 0.00 0.00% 748.85
Previous Close 90.00
Open 87.95
High 94.15
Low 77.00
Vol 7,000
Open Interest (OI) 29,500
Change in OI 0
Bid Price 84.65
Offer Price 90.70
Bid Quantity 3,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE820.00
55.50 0.00 0.00% 783.35
Previous Close 55.50
Open 62.00
High 70.00
Low 52.50
Vol 13,500
Open Interest (OI) 10,500
Change in OI 0
Bid Price 54.55
Offer Price 58.00
Bid Quantity 6,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE940.00
115.00 0.00 0.00% 723.85
Previous Close 115.00
Open 115.00
High 115.00
Low 115.00
Vol 500
Open Interest (OI) 13,500
Change in OI 0
Bid Price 114.25
Offer Price 120.25
Bid Quantity 9,000
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE1040.00
8.00 0.00 0.00% 830.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,500
Change in OI 0
Bid Price 3.75
Offer Price 7.90
Bid Quantity 500
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE1080.00
160.00 0.00 0.00% 678.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 235.45
Offer Price 252.05
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE1160.00
329.00 0.00 0.00% 509.85
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 314.70
Offer Price 328.70
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE1180.00
2.85 0.00 0.00% 836.00
Previous Close 2.85
Open 2.85
High 2.85
Low 2.85
Vol 500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 1.00
Offer Price 2.50
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE1180.00
330.00 0.00 0.00% 508.85
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 337.20
Offer Price 352.65
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE780.00
93.70 0.00 0.00% 745.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 77.60
Offer Price 83.60
Bid Quantity 9,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE980.00
151.50 0.00 0.00% 687.35
Previous Close 151.50
Open 151.50
High 151.50
Low 151.50
Vol 500
Open Interest (OI) 2,000
Change in OI 0
Bid Price 146.10
Offer Price 156.90
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE760.00
95.50 0.00 0.00% 743.35
Previous Close 95.50
Open 98.65
High 99.95
Low 89.55
Vol 19,500
Open Interest (OI) 24,500
Change in OI 0
Bid Price 91.05
Offer Price 99.40
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE740.00
120.10 0.00 0.00% 718.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 103.15
Offer Price 114.00
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE800.00
68.10 0.00 0.00% 770.75
Previous Close 68.10
Open 75.00
High 78.00
Low 66.35
Vol 7,500
Open Interest (OI) 12,500
Change in OI 0
Bid Price 66.40
Offer Price 70.85
Bid Quantity 3,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE1000.00
178.05 0.00 0.00% 660.80
Previous Close 178.05
Open 163.15
High 178.05
Low 159.70
Vol 4,500
Open Interest (OI) 16,000
Change in OI 0
Bid Price 165.30
Offer Price 173.75
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE720.00
145.00 0.00 0.00% 693.85
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 118.20
Offer Price 131.90
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE720.00
10.50 0.00 0.00% 828.35
Previous Close 10.50
Open 11.95
High 12.00
Low 10.50
Vol 1,500
Open Interest (OI) 4,000
Change in OI 0
Bid Price 9.45
Offer Price 11.95
Bid Quantity 3,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE1300.00
0.80 0.00 0.00% 838.05
Previous Close 0.80
Open 0.90
High 0.90
Low 0.75
Vol 2,000
Open Interest (OI) 45,000
Change in OI 0
Bid Price 0.80
Offer Price 0.85
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE1060.00
5.00 0.00 0.00% 833.85
Previous Close 5.00
Open 6.00
High 6.00
Low 5.00
Vol 1,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 0.90
Offer Price 5.50
Bid Quantity 8,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE1060.00
178.00 0.00 0.00% 660.85
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 221.10
Offer Price 231.95
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE1020.00
5.20 0.00 0.00% 833.65
Previous Close 5.20
Open 5.10
High 5.20
Low 5.10
Vol 1,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 5.20
Offer Price 6.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE1200.00
365.00 0.00 0.00% 473.85
Previous Close 365.00
Open 365.00
High 365.00
Low 365.00
Vol 1,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 357.00
Offer Price 368.30
Bid Quantity 9,500
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE1100.00
3.00 0.00 0.00% 835.85
Previous Close 3.00
Open 3.95
High 4.00
Low 2.80
Vol 27,500
Open Interest (OI) 65,000
Change in OI 0
Bid Price 2.95
Offer Price 3.20
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE1100.00
230.00 0.00 0.00% 608.85
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 255.80
Offer Price 275.40
Bid Quantity 9,500
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE600.00
2.90 0.00 0.00% 835.95
Previous Close 2.90
Open 2.50
High 3.00
Low 2.50
Vol 1,500
Open Interest (OI) 3,500
Change in OI 0
Bid Price 2.50
Offer Price 2.90
Bid Quantity 500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE700.00
146.00 0.00 0.00% 692.85
Previous Close 146.00
Open 146.00
High 146.00
Low 146.00
Vol 500
Open Interest (OI) 2,000
Change in OI 0
Bid Price 141.15
Offer Price 150.40
Bid Quantity 7,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE940.00
14.15 -0.10 -0.70% 824.70
Previous Close 14.25
Open 15.90
High 19.20
Low 13.00
Vol 81,000
Open Interest (OI) 95,000
Change in OI 0
Bid Price 13.60
Offer Price 15.05
Bid Quantity 5,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE820.00
39.90 -0.60 -1.48% 798.95
Previous Close 40.50
Open 38.50
High 45.30
Low 32.00
Vol 45,000
Open Interest (OI) 29,500
Change in OI 0
Bid Price 38.50
Offer Price 39.90
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE760.00
18.50 -0.40 -2.12% 820.35
Previous Close 18.90
Open 18.05
High 21.75
Low 13.70
Vol 81,000
Open Interest (OI) 77,000
Change in OI 0
Bid Price 15.35
Offer Price 18.60
Bid Quantity 9,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE700.00
8.00 -0.20 -2.44% 830.85
Previous Close 8.20
Open 7.80
High 8.95
Low 7.00
Vol 49,500
Open Interest (OI) 61,500
Change in OI 0
Bid Price 7.10
Offer Price 7.90
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE840.00
48.00 -1.25 -2.54% 790.85
Previous Close 49.25
Open 48.45
High 54.80
Low 42.00
Vol 64,000
Open Interest (OI) 52,500
Change in OI 0
Bid Price 47.00
Offer Price 49.00
Bid Quantity 7,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE780.00
24.45 -0.70 -2.78% 814.40
Previous Close 25.15
Open 24.00
High 28.00
Low 19.05
Vol 42,000
Open Interest (OI) 34,500
Change in OI 0
Bid Price 22.35
Offer Price 24.25
Bid Quantity 4,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE880.00
71.90 -2.40 -3.23% 766.95
Previous Close 74.30
Open 79.45
High 79.45
Low 71.90
Vol 3,500
Open Interest (OI) 21,000
Change in OI 0
Bid Price 70.90
Offer Price 76.25
Bid Quantity 4,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE1200.00
1.30 -0.05 -3.70% 837.55
Previous Close 1.35
Open 1.50
High 1.50
Low 1.20
Vol 3,500
Open Interest (OI) 43,000
Change in OI 0
Bid Price 1.20
Offer Price 1.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE860.00
60.00 -2.55 -4.08% 778.85
Previous Close 62.55
Open 58.90
High 66.90
Low 50.00
Vol 21,500
Open Interest (OI) 22,500
Change in OI 0
Bid Price 58.60
Offer Price 64.90
Bid Quantity 2,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE800.00
30.65 -1.50 -4.67% 808.20
Previous Close 32.15
Open 31.40
High 36.00
Low 25.00
Vol 2,24,000
Open Interest (OI) 1,67,500
Change in OI 0
Bid Price 30.25
Offer Price 31.00
Bid Quantity 5,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE740.00
13.55 -0.95 -6.55% 825.30
Previous Close 14.50
Open 11.90
High 17.00
Low 10.00
Vol 89,000
Open Interest (OI) 63,500
Change in OI 0
Bid Price 13.55
Offer Price 14.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE980.00
9.15 -0.90 -8.96% 829.70
Previous Close 10.05
Open 12.20
High 12.20
Low 7.00
Vol 4,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 9.15
Offer Price 10.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE680.00
15.00 0.00 0.00% 823.85
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 12.00
Offer Price 23.95
Bid Quantity 1,650
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE820.00
43.00 0.00 0.00% 795.85
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 52.40
Offer Price 64.45
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE600.00
248.00 0.00 0.00% 590.85
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 226.90
Offer Price 249.10
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE700.00
29.00 0.00 0.00% 809.85
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 12.80
Offer Price 20.00
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE1000.00
25.00 0.00 0.00% 813.85
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 9.30
Offer Price 26.25
Bid Quantity 2,200
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE880.00
90.00 0.00 0.00% 748.85
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 40.35
Offer Price 53.30
Bid Quantity 2,200
Offer Quantity 1,100

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