Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1214.40
Change Change %
-21.40 -1.73%

Updated:26 Oct, 2020, 15:04 PM IST

BSE
1213.35
Change Change %
-22.35 -1.81%

Updated:26 Oct, 2020, 15:08 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1200.00
8.05 4.00 98.77% 1206.35
Previous Close 4.05
Open 4.75
High 10.50
Low 3.45
Vol 26,52,650
Open Interest (OI) 8,27,750
Change in OI -1,80,950
Bid Price 8.05
Offer Price 8.20
Bid Quantity 1,650
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1220.00
17.00 8.40 97.67% 1197.40
Previous Close 8.60
Open 9.00
High 20.40
Low 7.30
Vol 19,23,900
Open Interest (OI) 2,16,700
Change in OI -52,800
Bid Price 16.65
Offer Price 16.75
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1180.00
4.10 2.00 95.24% 1210.30
Previous Close 2.10
Open 2.10
High 5.00
Low 1.75
Vol 11,33,000
Open Interest (OI) 4,22,400
Change in OI -47,300
Bid Price 4.00
Offer Price 4.10
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1160.00
2.05 0.90 78.26% 1212.35
Previous Close 1.15
Open 1.20
High 2.40
Low 0.80
Vol 6,29,200
Open Interest (OI) 4,08,650
Change in OI -63,800
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
PE1240.00
29.80 13.05 77.91% 1184.60
Previous Close 16.75
Open 20.00
High 34.40
Low 14.50
Vol 8,37,650
Open Interest (OI) 1,79,300
Change in OI -59,400
Bid Price 29.75
Offer Price 29.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1260.00
51.00 22.30 77.70% 1163.40
Previous Close 28.70
Open 31.00
High 51.00
Low 25.30
Vol 1,16,050
Open Interest (OI) 20,350
Change in OI -13,200
Bid Price 46.20
Offer Price 46.75
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1140.00
1.00 0.40 66.67% 1213.40
Previous Close 0.60
Open 1.80
High 1.80
Low 0.20
Vol 2,37,050
Open Interest (OI) 3,61,900
Change in OI -35,200
Bid Price 1.00
Offer Price 1.10
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1300.00
87.00 24.25 38.65% 1127.40
Previous Close 62.75
Open 69.90
High 87.00
Low 60.60
Vol 34,100
Open Interest (OI) 97,900
Change in OI -6,050
Bid Price 83.20
Offer Price 84.55
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1280.00
64.85 16.90 35.25% 1149.55
Previous Close 47.95
Open 48.50
High 64.85
Low 43.10
Vol 7,150
Open Interest (OI) 7,700
Change in OI 1,100
Bid Price 64.35
Offer Price 65.40
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1460.00
0.25 0.05 25.00% 1214.15
Previous Close 0.20
Open 0.20
High 0.25
Low 0.15
Vol 11,550
Open Interest (OI) 40,150
Change in OI -10,450
Bid Price 0.15
Offer Price 0.30
Bid Quantity 13,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1080.00
0.40 0.05 14.29% 1214.00
Previous Close 0.35
Open 0.20
High 0.50
Low 0.20
Vol 51,700
Open Interest (OI) 2,12,300
Change in OI -23,100
Bid Price 0.30
Offer Price 0.40
Bid Quantity 4,400
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1100.00
0.40 0.05 14.29% 1214.00
Previous Close 0.35
Open 0.45
High 0.60
Low 0.20
Vol 2,24,950
Open Interest (OI) 6,14,350
Change in OI -71,500
Bid Price 0.35
Offer Price 0.45
Bid Quantity 4,400
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE940.00
265.00 0.00 0.00% 949.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 550
Change in OI 0
Bid Price 240.35
Offer Price 315.75
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1340.00
118.75 0.00 0.00% 1095.65
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 120.80
Offer Price 135.20
Bid Quantity 550
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE860.00
185.00 0.00 0.00% 1029.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,100
Change in OI 0
Bid Price 310.20
Offer Price 406.50
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% 975.80
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 234.55
Offer Price 247.15
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE800.00
440.00 0.00 0.00% 774.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,850
Change in OI 0
Bid Price 408.15
Offer Price 424.20
Bid Quantity 3,300
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE800.00
0.20 0.00 0.00% 1214.20
Previous Close 0.20
Open 0.15
High 0.20
Low 0.15
Vol 2,200
Open Interest (OI) 21,450
Change in OI -2,200
Bid Price 0.10
Offer Price 0.25
Bid Quantity 1,650
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE720.00
0.20 0.00 0.00% 1214.20
Previous Close 0.20
Open 0.15
High 0.20
Low 0.15
Vol 2,200
Open Interest (OI) 62,150
Change in OI 0
Bid Price 0.10
Offer Price 0.30
Bid Quantity 26,950
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE880.00
0.50 0.00 0.00% 1213.90
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 0.20
Bid Quantity 550
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE960.00
265.00 0.00 0.00% 949.40
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 222.90
Offer Price 299.45
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1400.00
230.00 0.00 0.00% 984.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,100
Change in OI 0
Bid Price 169.80
Offer Price 198.65
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE900.00
335.00 -7.00 -2.05% 879.40
Previous Close 342.00
Open 337.00
High 339.00
Low 335.00
Vol 3,850
Open Interest (OI) 4,400
Change in OI 0
Bid Price 275.30
Offer Price 367.50
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1020.00
201.00 -19.00 -8.64% 1013.40
Previous Close 220.00
Open 201.00
High 201.00
Low 201.00
Vol 550
Open Interest (OI) 15,400
Change in OI 0
Bid Price 195.15
Offer Price 197.85
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1000.00
217.00 -23.45 -9.75% 997.40
Previous Close 240.45
Open 218.55
High 218.55
Low 216.00
Vol 13,750
Open Interest (OI) 24,750
Change in OI -2,750
Bid Price 215.35
Offer Price 217.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1040.00
177.00 -22.00 -11.06% 1037.40
Previous Close 199.00
Open 197.90
High 197.90
Low 177.00
Vol 1,100
Open Interest (OI) 1,23,200
Change in OI 0
Bid Price 175.25
Offer Price 177.25
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1120.00
0.40 -0.05 -11.11% 1214.00
Previous Close 0.45
Open 0.30
High 0.60
Low 0.25
Vol 1,56,750
Open Interest (OI) 2,54,100
Change in OI -29,150
Bid Price 0.40
Offer Price 0.50
Bid Quantity 1,650
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1060.00
158.50 -20.75 -11.58% 1055.90
Previous Close 179.25
Open 179.25
High 179.25
Low 156.00
Vol 8,250
Open Interest (OI) 1,14,950
Change in OI -5,500
Bid Price 155.20
Offer Price 158.15
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1000.00
0.35 -0.05 -12.50% 1214.05
Previous Close 0.40
Open 0.30
High 0.35
Low 0.15
Vol 58,300
Open Interest (OI) 3,24,500
Change in OI -25,300
Bid Price 0.20
Offer Price 0.35
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1080.00
139.00 -21.30 -13.29% 1075.40
Previous Close 160.30
Open 157.00
High 160.30
Low 139.00
Vol 3,300
Open Interest (OI) 1,12,200
Change in OI -2,750
Bid Price 135.60
Offer Price 137.30
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1100.00
119.55 -20.15 -14.42% 1094.85
Previous Close 139.70
Open 132.70
High 141.00
Low 115.00
Vol 39,050
Open Interest (OI) 1,78,200
Change in OI -30,800
Bid Price 116.30
Offer Price 117.55
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1120.00
99.00 -19.50 -16.46% 1115.40
Previous Close 118.50
Open 112.70
High 120.50
Low 99.00
Vol 10,450
Open Interest (OI) 1,52,900
Change in OI -7,150
Bid Price 96.15
Offer Price 97.70
Bid Quantity 2,200
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE920.00
0.20 -0.05 -20.00% 1214.20
Previous Close 0.25
Open 0.25
High 0.25
Low 0.20
Vol 2,750
Open Interest (OI) 42,350
Change in OI -1,100
Bid Price 0.10
Offer Price 0.20
Bid Quantity 3,850
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1440.00
0.20 -0.05 -20.00% 1214.20
Previous Close 0.25
Open 0.25
High 0.25
Low 0.20
Vol 1,100
Open Interest (OI) 19,800
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 7,700
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1020.00
0.20 -0.05 -20.00% 1214.20
Previous Close 0.25
Open 0.25
High 0.25
Low 0.10
Vol 29,700
Open Interest (OI) 70,400
Change in OI -16,500
Bid Price 0.10
Offer Price 0.20
Bid Quantity 7,150
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1140.00
80.40 -20.15 -20.04% 1134.00
Previous Close 100.55
Open 92.50
High 101.55
Low 73.50
Vol 35,200
Open Interest (OI) 4,49,350
Change in OI -19,250
Bid Price 76.90
Offer Price 78.45
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE900.00
0.15 -0.05 -25.00% 1214.25
Previous Close 0.20
Open 0.20
High 0.40
Low 0.15
Vol 13,200
Open Interest (OI) 1,14,950
Change in OI -3,300
Bid Price 0.10
Offer Price 0.15
Bid Quantity 7,700
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE940.00
0.15 -0.05 -25.00% 1214.25
Previous Close 0.20
Open 0.10
High 0.15
Low 0.10
Vol 1,650
Open Interest (OI) 2,66,750
Change in OI -1,100
Bid Price 0.10
Offer Price 0.20
Bid Quantity 18,700
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1160.00
57.95 -22.75 -28.19% 1156.45
Previous Close 80.70
Open 80.10
High 81.05
Low 55.50
Vol 37,400
Open Interest (OI) 2,34,300
Change in OI -24,200
Bid Price 58.10
Offer Price 59.25
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1180.00
41.00 -19.55 -32.29% 1173.40
Previous Close 60.55
Open 55.80
High 62.10
Low 36.55
Vol 1,67,200
Open Interest (OI) 1,51,800
Change in OI -1,12,200
Bid Price 40.25
Offer Price 41.60
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1400.00
0.30 -0.15 -33.33% 1214.10
Previous Close 0.45
Open 0.35
High 0.35
Low 0.20
Vol 55,550
Open Interest (OI) 2,12,850
Change in OI -32,450
Bid Price 0.30
Offer Price 0.35
Bid Quantity 3,300
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1060.00
0.25 -0.15 -37.50% 1214.15
Previous Close 0.40
Open 0.25
High 0.30
Low 0.15
Vol 89,100
Open Interest (OI) 2,31,550
Change in OI -30,800
Bid Price 0.20
Offer Price 0.25
Bid Quantity 7,700
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1340.00
0.50 -0.35 -41.18% 1213.90
Previous Close 0.85
Open 0.85
High 1.40
Low 0.40
Vol 72,050
Open Interest (OI) 2,71,700
Change in OI -23,100
Bid Price 0.40
Offer Price 0.55
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1200.00
25.25 -17.95 -41.55% 1189.15
Previous Close 43.20
Open 31.80
High 45.95
Low 21.70
Vol 8,53,050
Open Interest (OI) 7,16,100
Change in OI -2,02,400
Bid Price 25.10
Offer Price 25.40
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1360.00
0.35 -0.25 -41.67% 1214.05
Previous Close 0.60
Open 0.50
High 0.50
Low 0.30
Vol 18,150
Open Interest (OI) 1,06,700
Change in OI -11,550
Bid Price 0.35
Offer Price 0.50
Bid Quantity 1,100
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE860.00
0.20 -0.15 -42.86% 1214.20
Previous Close 0.35
Open 0.30
High 0.40
Low 0.20
Vol 84,150
Open Interest (OI) 1,06,150
Change in OI 21,450
Bid Price 0.15
Offer Price 0.20
Bid Quantity 12,100
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1320.00
0.80 -0.65 -44.83% 1213.60
Previous Close 1.45
Open 1.80
High 1.80
Low 0.70
Vol 2,69,500
Open Interest (OI) 2,27,700
Change in OI -17,600
Bid Price 0.80
Offer Price 0.85
Bid Quantity 2,200
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1380.00
0.30 -0.25 -45.45% 1214.10
Previous Close 0.55
Open 0.30
High 0.45
Low 0.30
Vol 29,150
Open Interest (OI) 67,100
Change in OI -10,450
Bid Price 0.25
Offer Price 0.45
Bid Quantity 550
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1300.00
1.20 -1.15 -48.94% 1213.20
Previous Close 2.35
Open 2.90
High 2.90
Low 1.05
Vol 8,49,750
Open Interest (OI) 10,38,950
Change in OI -66,550
Bid Price 1.15
Offer Price 1.25
Bid Quantity 2,750
Offer Quantity 4,950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE980.00
0.20 -0.20 -50.00% 1214.20
Previous Close 0.40
Open 0.25
High 0.25
Low 0.10
Vol 6,600
Open Interest (OI) 44,000
Change in OI -4,400
Bid Price 0.15
Offer Price 0.25
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1220.00
14.00 -14.00 -50.00% 1200.40
Previous Close 28.00
Open 21.30
High 30.00
Low 11.95
Vol 12,41,350
Open Interest (OI) 3,72,350
Change in OI 75,900
Bid Price 13.90
Offer Price 14.15
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1420.00
0.20 -0.20 -50.00% 1214.20
Previous Close 0.40
Open 0.30
High 0.30
Low 0.20
Vol 3,300
Open Interest (OI) 39,600
Change in OI -550
Bid Price 0.20
Offer Price 0.30
Bid Quantity 8,250
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1280.00
2.05 -2.30 -52.87% 1212.35
Previous Close 4.35
Open 3.40
High 4.50
Low 1.60
Vol 13,60,700
Open Interest (OI) 4,57,600
Change in OI -96,250
Bid Price 2.00
Offer Price 2.05
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1260.00
3.90 -4.85 -55.43% 1210.50
Previous Close 8.75
Open 8.05
High 9.10
Low 3.45
Vol 29,16,100
Open Interest (OI) 12,77,650
Change in OI -56,100
Bid Price 3.95
Offer Price 4.00
Bid Quantity 550
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1240.00
7.10 -9.20 -56.44% 1207.30
Previous Close 16.30
Open 15.00
High 17.35
Low 6.30
Vol 29,32,600
Open Interest (OI) 8,19,500
Change in OI 49,500
Bid Price 7.05
Offer Price 7.20
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1040.00
0.10 -0.25 -71.43% 1214.30
Previous Close 0.35
Open 0.20
High 0.25
Low 0.05
Vol 51,150
Open Interest (OI) 2,51,350
Change in OI -19,800
Bid Price 0.15
Offer Price 0.20
Bid Quantity 550
Offer Quantity 3,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE960.00
0.10 -0.30 -75.00% 1214.30
Previous Close 0.40
Open 0.30
High 0.30
Low 0.10
Vol 15,400
Open Interest (OI) 95,150
Change in OI -7,700
Bid Price 0.10
Offer Price 0.20
Bid Quantity 2,200
Offer Quantity 4,950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1120.00
121.95 33.90 38.50% 1092.45
Previous Close 88.05
Open 130.00
High 130.00
Low 121.95
Vol 1,650
Open Interest (OI) 2,200
Change in OI 0
Bid Price 106.30
Offer Price 120.15
Bid Quantity 3,850
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1140.00
18.00 3.80 26.76% 1196.40
Previous Close 14.20
Open 14.95
High 20.50
Low 11.60
Vol 46,200
Open Interest (OI) 73,150
Change in OI 33,000
Bid Price 18.30
Offer Price 19.25
Bid Quantity 550
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1120.00
14.55 3.05 26.52% 1199.85
Previous Close 11.50
Open 11.50
High 15.45
Low 11.50
Vol 3,300
Open Interest (OI) 21,450
Change in OI 550
Bid Price 14.20
Offer Price 15.05
Bid Quantity 550
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1160.00
24.00 4.80 25.00% 1190.40
Previous Close 19.20
Open 19.35
High 26.00
Low 18.40
Vol 46,750
Open Interest (OI) 1,93,050
Change in OI 11,550
Bid Price 23.70
Offer Price 24.20
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1220.00
48.00 9.15 23.55% 1166.40
Previous Close 38.85
Open 40.25
High 50.05
Low 38.15
Vol 46,200
Open Interest (OI) 36,300
Change in OI 9,900
Bid Price 47.45
Offer Price 48.35
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1100.00
11.00 2.05 22.91% 1203.40
Previous Close 8.95
Open 8.95
High 11.90
Low 8.75
Vol 1,29,250
Open Interest (OI) 2,27,150
Change in OI 45,650
Bid Price 10.95
Offer Price 11.30
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1300.00
103.00 18.50 21.89% 1111.40
Previous Close 84.50
Open 90.00
High 103.00
Low 87.00
Vol 5,500
Open Interest (OI) 44,000
Change in OI 2,750
Bid Price 97.20
Offer Price 101.05
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1260.00
71.60 12.65 21.46% 1142.80
Previous Close 58.95
Open 68.80
High 72.10
Low 57.50
Vol 40,700
Open Interest (OI) 45,650
Change in OI 25,300
Bid Price 70.15
Offer Price 72.35
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1240.00
57.60 9.65 20.13% 1156.80
Previous Close 47.95
Open 51.95
High 61.70
Low 46.30
Vol 1,14,950
Open Interest (OI) 1,26,500
Change in OI 35,750
Bid Price 58.35
Offer Price 59.05
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1180.00
30.00 4.95 19.76% 1184.40
Previous Close 25.05
Open 25.30
High 32.80
Low 23.55
Vol 64,900
Open Interest (OI) 62,150
Change in OI 11,550
Bid Price 30.35
Offer Price 30.85
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1200.00
37.00 5.85 18.78% 1177.40
Previous Close 31.15
Open 32.75
High 41.00
Low 30.00
Vol 2,65,650
Open Interest (OI) 2,19,450
Change in OI 29,700
Bid Price 38.20
Offer Price 38.80
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1140.00
105.00 15.80 17.71% 1109.40
Previous Close 89.20
Open 111.00
High 111.55
Low 105.00
Vol 2,200
Open Interest (OI) 20,350
Change in OI 0
Bid Price 93.05
Offer Price 99.15
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1040.00
5.55 0.30 5.71% 1208.85
Previous Close 5.25
Open 5.50
High 6.00
Low 5.50
Vol 2,750
Open Interest (OI) 21,450
Change in OI 1,100
Bid Price 5.55
Offer Price 5.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE900.00
336.50 0.00 0.00% 877.90
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 308.70
Offer Price 327.40
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE900.00
1.20 0.00 0.00% 1213.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 550
Change in OI 0
Bid Price 1.15
Offer Price 2.20
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% 1200.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,750
Change in OI 0
Bid Price 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
PE1320.00
102.00 0.00 0.00% 1112.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 550
Change in OI 0
Bid Price 83.35
Offer Price 131.90
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE980.00
4.30 0.00 0.00% 1210.10
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 1.35
Offer Price 0.00
Bid Quantity 4,400
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% 1137.95
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 82.90
Offer Price 86.40
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE960.00
261.00 0.00 0.00% 953.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 550
Change in OI 0
Bid Price 226.75
Offer Price 298.50
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% 1211.35
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 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
PE1060.00
7.00 0.00 0.00% 1207.40
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 5.00
Offer Price 11.90
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1420.00
6.00 0.00 0.00% 1208.40
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 3.60
Offer Price 5.00
Bid Quantity 1,100
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% 1200.40
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 2.25
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
CE1000.00
218.00 -21.00 -8.79% 996.40
Previous Close 239.00
Open 232.90
High 240.00
Low 215.75
Vol 21,450
Open Interest (OI) 60,500
Change in OI 17,600
Bid Price 217.65
Offer Price 221.85
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1000.00
3.05 -0.30 -8.96% 1211.35
Previous Close 3.35
Open 3.25
High 3.90
Low 2.75
Vol 17,600
Open Interest (OI) 1,54,000
Change in OI 7,150
Bid Price 3.10
Offer Price 3.55
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1100.00
129.00 -19.85 -13.34% 1085.40
Previous Close 148.85
Open 150.50
High 150.50
Low 129.00
Vol 1,650
Open Interest (OI) 29,150
Change in OI 550
Bid Price 125.75
Offer Price 129.45
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1180.00
70.10 -12.90 -15.54% 1144.30
Previous Close 83.00
Open 70.00
High 70.25
Low 68.55
Vol 2,750
Open Interest (OI) 7,150
Change in OI 0
Bid Price 68.55
Offer Price 69.60
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1160.00
80.00 -16.15 -16.80% 1134.40
Previous Close 96.15
Open 89.65
High 98.00
Low 80.00
Vol 5,500
Open Interest (OI) 11,550
Change in OI 3,850
Bid Price 80.00
Offer Price 83.00
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1220.00
47.00 -9.65 -17.03% 1167.40
Previous Close 56.65
Open 50.15
High 60.00
Low 44.00
Vol 45,650
Open Interest (OI) 50,600
Change in OI 19,800
Bid Price 45.15
Offer Price 46.45
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1200.00
56.00 -14.05 -20.06% 1158.40
Previous Close 70.05
Open 64.35
High 71.00
Low 53.00
Vol 59,400
Open Interest (OI) 1,66,100
Change in OI 21,450
Bid Price 55.60
Offer Price 56.80
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1320.00
14.55 -3.75 -20.49% 1199.85
Previous Close 18.30
Open 16.30
High 19.30
Low 12.70
Vol 68,750
Open Interest (OI) 84,150
Change in OI 19,800
Bid Price 13.40
Offer Price 13.70
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1240.00
37.00 -9.95 -21.19% 1177.40
Previous Close 46.95
Open 46.70
High 49.45
Low 34.55
Vol 4,52,100
Open Interest (OI) 5,89,600
Change in OI 1,89,750
Bid Price 36.10
Offer Price 36.75
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1340.00
11.00 -3.05 -21.71% 1203.40
Previous Close 14.05
Open 12.20
High 15.40
Low 9.50
Vol 1,00,100
Open Interest (OI) 1,02,300
Change in OI -6,600
Bid Price 10.10
Offer Price 12.15
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1260.00
29.35 -8.30 -22.05% 1185.05
Previous Close 37.65
Open 38.55
High 40.30
Low 27.05
Vol 1,37,500
Open Interest (OI) 95,150
Change in OI 8,800
Bid Price 28.55
Offer Price 29.10
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1400.00
5.45 -1.55 -22.14% 1208.95
Previous Close 7.00
Open 7.50
High 7.50
Low 4.35
Vol 62,150
Open Interest (OI) 1,66,650
Change in OI 15,400
Bid Price 4.85
Offer Price 5.05
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1280.00
22.90 -7.20 -23.92% 1191.50
Previous Close 30.10
Open 28.10
High 32.00
Low 21.50
Vol 90,200
Open Interest (OI) 40,700
Change in OI 5,500
Bid Price 22.55
Offer Price 22.95
Bid Quantity 550
Offer Quantity 3,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1300.00
17.60 -6.15 -25.89% 1196.80
Previous Close 23.75
Open 22.85
High 25.00
Low 16.35
Vol 2,40,900
Open Interest (OI) 3,72,350
Change in OI 50,600
Bid Price 17.45
Offer Price 17.85
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1460.00
2.80 -1.00 -26.32% 1211.60
Previous Close 3.80
Open 3.75
High 3.75
Low 2.80
Vol 15,950
Open Interest (OI) 52,250
Change in OI 13,200
Bid Price 2.80
Offer Price 2.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1080.00
7.30 -2.70 -27.00% 1207.10
Previous Close 10.00
Open 6.20
High 11.00
Low 6.20
Vol 2,750
Open Interest (OI) 7,700
Change in OI 0
Bid Price 6.50
Offer Price 13.30
Bid Quantity 1,100
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1440.00
4.60 -1.95 -29.77% 1209.80
Previous Close 6.55
Open 4.60
High 4.60
Low 4.60
Vol 550
Open Interest (OI) 10,450
Change in OI 0
Bid Price 2.20
Offer Price 4.35
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1360.00
7.60 -3.40 -30.91% 1206.80
Previous Close 11.00
Open 11.10
High 12.50
Low 7.15
Vol 19,250
Open Interest (OI) 1,18,250
Change in OI 7,150
Bid Price 7.50
Offer Price 9.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
CE1380.00
5.80 -2.80 -32.56% 1208.60
Previous Close 8.60
Open 10.80
High 10.80
Low 5.35
Vol 11,000
Open Interest (OI) 40,150
Change in OI 5,500
Bid Price 5.45
Offer Price 7.45
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% 1164.45
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 10.05
Offer Price 0.00
Bid Quantity 550
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