Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1001.00
Change Change %
13.35 1.35%

Updated:02 Jun, 2020, 15:59 PM IST

BSE
1000.90
Change Change %
14.00 1.42%

Updated:02 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE1000.00
43.90 3.25 8.00% 957.10
Previous Close 40.65
Open 32.10
High 43.90
Low 29.00
Vol 22,01,500
Open Interest (OI) 7,40,000
Change in OI 1,19,000
Bid Price 43.00
Offer Price 44.00
Bid Quantity 500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE1050.00
21.90 1.50 7.35% 979.10
Previous Close 20.40
Open 12.60
High 21.90
Low 12.60
Vol 3,02,000
Open Interest (OI) 1,00,500
Change in OI 59,000
Bid Price 21.50
Offer Price 21.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE1200.00
2.20 0.15 7.32% 998.80
Previous Close 2.05
Open 1.90
High 2.25
Low 1.70
Vol 1,10,500
Open Interest (OI) 1,89,500
Change in OI 28,500
Bid Price 2.10
Offer Price 2.25
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE1060.00
18.50 1.25 7.25% 982.50
Previous Close 17.25
Open 11.95
High 18.90
Low 11.95
Vol 4,51,500
Open Interest (OI) 2,71,500
Change in OI 91,000
Bid Price 17.15
Offer Price 18.95
Bid Quantity 4,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE980.00
54.90 3.50 6.81% 946.10
Previous Close 51.40
Open 38.15
High 54.90
Low 37.55
Vol 7,02,000
Open Interest (OI) 2,50,000
Change in OI 10,500
Bid Price 54.15
Offer Price 55.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE990.00
48.65 3.10 6.81% 952.35
Previous Close 45.55
Open 36.90
High 48.65
Low 33.00
Vol 5,50,500
Open Interest (OI) 68,000
Change in OI 6,500
Bid Price 48.05
Offer Price 48.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE1100.00
9.55 0.55 6.11% 991.45
Previous Close 9.00
Open 7.55
High 10.00
Low 6.15
Vol 6,21,500
Open Interest (OI) 4,14,000
Change in OI 62,500
Bid Price 9.50
Offer Price 9.70
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE1040.00
25.30 1.45 6.08% 975.70
Previous Close 23.85
Open 17.10
High 25.30
Low 16.00
Vol 5,95,500
Open Interest (OI) 2,21,000
Change in OI -14,500
Bid Price 25.30
Offer Price 25.50
Bid Quantity 1,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE1010.00
38.00 2.15 6.00% 963.00
Previous Close 35.85
Open 28.55
High 38.00
Low 26.30
Vol 3,98,500
Open Interest (OI) 62,500
Change in OI 31,000
Bid Price 37.35
Offer Price 38.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE960.00
67.00 3.70 5.85% 934.00
Previous Close 63.30
Open 47.20
High 67.00
Low 47.15
Vol 2,30,000
Open Interest (OI) 1,85,500
Change in OI 500
Bid Price 66.20
Offer Price 68.05
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE1030.00
29.00 1.55 5.65% 972.00
Previous Close 27.45
Open 23.00
High 29.00
Low 19.80
Vol 1,02,500
Open Interest (OI) 28,000
Change in OI 21,500
Bid Price 28.85
Offer Price 29.75
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE1020.00
33.00 1.70 5.43% 968.00
Previous Close 31.30
Open 24.20
High 33.35
Low 22.00
Vol 6,99,500
Open Interest (OI) 2,38,500
Change in OI 18,500
Bid Price 32.70
Offer Price 33.60
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE1120.00
6.40 0.30 4.92% 994.60
Previous Close 6.10
Open 4.95
High 6.80
Low 4.30
Vol 1,57,000
Open Interest (OI) 2,51,000
Change in OI 50,500
Bid Price 6.35
Offer Price 6.70
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE1080.00
13.20 0.60 4.76% 987.80
Previous Close 12.60
Open 8.45
High 13.65
Low 8.30
Vol 2,28,000
Open Interest (OI) 2,25,000
Change in OI 36,500
Bid Price 12.05
Offer Price 13.25
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE920.00
96.15 3.70 4.00% 904.85
Previous Close 92.45
Open 73.55
High 96.15
Low 73.00
Vol 32,500
Open Interest (OI) 1,01,500
Change in OI -10,000
Bid Price 94.70
Offer Price 97.20
Bid Quantity 3,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE940.00
78.50 2.10 2.75% 922.50
Previous Close 76.40
Open 60.35
High 79.00
Low 60.35
Vol 1,03,500
Open Interest (OI) 3,19,500
Change in OI -24,000
Bid Price 80.20
Offer Price 81.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE900.00
110.35 2.45 2.27% 890.65
Previous Close 107.90
Open 86.00
High 110.35
Low 86.00
Vol 88,500
Open Interest (OI) 2,52,500
Change in OI -9,500
Bid Price 111.15
Offer Price 114.15
Bid Quantity 2,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE740.00
2.75 0.05 1.85% 998.25
Previous Close 2.70
Open 2.25
High 2.75
Low 2.20
Vol 7,000
Open Interest (OI) 67,000
Change in OI 2,500
Bid Price 2.45
Offer Price 2.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE970.00
59.00 1.00 1.72% 942.00
Previous Close 58.00
Open 44.90
High 59.30
Low 43.85
Vol 61,500
Open Interest (OI) 9,000
Change in OI -500
Bid Price 59.85
Offer Price 61.35
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE840.00
6.20 0.05 0.81% 994.80
Previous Close 6.15
Open 4.05
High 7.35
Low 4.05
Vol 1,03,000
Open Interest (OI) 1,78,500
Change in OI -1,500
Bid Price 6.00
Offer Price 6.60
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE880.00
124.65 0.15 0.12% 876.35
Previous Close 124.50
Open 115.00
High 125.50
Low 110.00
Vol 10,500
Open Interest (OI) 31,000
Change in OI -1,500
Bid Price 128.90
Offer Price 132.10
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE820.00
176.30 0.00 0.00% 824.70
Previous Close 176.30
Open 160.90
High 176.60
Low 160.90
Vol 3,000
Open Interest (OI) 10,500
Change in OI 500
Bid Price 179.35
Offer Price 187.25
Bid Quantity 7,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE1040.00
68.25 0.00 0.00% 932.75
Previous Close 68.25
Open 68.25
High 68.25
Low 68.25
Vol 1,500
Open Interest (OI) 7,500
Change in OI 1,500
Bid Price 61.65
Offer Price 66.40
Bid Quantity 8,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE1080.00
101.80 0.00 0.00% 899.20
Previous Close 101.80
Open 112.00
High 114.15
Low 101.35
Vol 4,000
Open Interest (OI) 8,500
Change in OI 500
Bid Price 89.30
Offer Price 98.75
Bid Quantity 1,000
Offer Quantity 9,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE1160.00
3.20 0.00 0.00% 997.80
Previous Close 3.20
Open 3.00
High 3.90
Low 2.75
Vol 11,500
Open Interest (OI) 9,000
Change in OI 8,500
Bid Price 3.25
Offer Price 3.80
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE1160.00
329.00 0.00 0.00% 672.00
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 155.50
Offer Price 168.80
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE1180.00
2.50 0.00 0.00% 998.50
Previous Close 2.50
Open 3.00
High 3.00
Low 2.10
Vol 18,500
Open Interest (OI) 25,500
Change in OI 1,500
Bid Price 2.60
Offer Price 2.90
Bid Quantity 1,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE1180.00
255.00 0.00 0.00% 746.00
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 175.90
Offer Price 187.65
Bid Quantity 7,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE850.00
6.55 0.00 0.00% 994.45
Previous Close 6.55
Open 6.85
High 8.05
Low 6.10
Vol 16,500
Open Interest (OI) 11,500
Change in OI 7,500
Bid Price 6.50
Offer Price 8.00
Bid Quantity 500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE860.00
140.70 0.00 0.00% 860.30
Previous Close 140.70
Open 120.00
High 145.35
Low 120.00
Vol 83,000
Open Interest (OI) 53,000
Change in OI -70,000
Bid Price 147.20
Offer Price 150.75
Bid Quantity 500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE780.00
93.70 0.00 0.00% 907.30
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 213.25
Offer Price 227.95
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE780.00
3.30 0.00 0.00% 997.70
Previous Close 3.30
Open 3.00
High 3.45
Low 3.00
Vol 8,500
Open Interest (OI) 38,500
Change in OI 1,500
Bid Price 3.15
Offer Price 3.30
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE760.00
222.65 0.00 0.00% 778.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,000
Change in OI 0
Bid Price 235.10
Offer Price 245.95
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE760.00
2.80 0.00 0.00% 998.20
Previous Close 2.80
Open 3.00
High 3.00
Low 2.45
Vol 5,500
Open Interest (OI) 64,000
Change in OI -1,000
Bid Price 2.70
Offer Price 3.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE740.00
192.00 0.00 0.00% 809.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,500
Change in OI 0
Bid Price 253.90
Offer Price 267.90
Bid Quantity 6,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE800.00
182.25 0.00 0.00% 818.75
Previous Close 182.25
Open 175.30
High 182.25
Low 175.30
Vol 1,000
Open Interest (OI) 11,000
Change in OI 0
Bid Price 189.65
Offer Price 208.30
Bid Quantity 500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE1260.00
1.40 0.00 0.00% 999.60
Previous Close 1.40
Open 1.45
High 1.45
Low 1.40
Vol 1,500
Open Interest (OI) 5,500
Change in OI 1,500
Bid Price 1.00
Offer Price 1.40
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE1140.00
4.50 0.00 0.00% 996.50
Previous Close 4.50
Open 3.95
High 4.90
Low 3.00
Vol 24,500
Open Interest (OI) 59,000
Change in OI 3,000
Bid Price 4.20
Offer Price 4.50
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE1140.00
283.00 0.00 0.00% 718.00
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 136.90
Offer Price 152.30
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE720.00
145.00 0.00 0.00% 856.00
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 273.90
Offer Price 285.35
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE720.00
4.50 0.00 0.00% 996.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 1.10
Offer Price 2.80
Bid Quantity 500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE560.00
0.75 0.00 0.00% 1000.25
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 0.35
Offer Price 0.70
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE1050.00
84.15 0.00 0.00% 916.85
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 65.65
Offer Price 80.15
Bid Quantity 8,500
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE910.00
15.50 0.00 0.00% 985.50
Previous Close 15.50
Open 18.00
High 19.20
Low 15.00
Vol 19,500
Open Interest (OI) 22,000
Change in OI 6,500
Bid Price 11.40
Offer Price 15.90
Bid Quantity 4,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE1300.00
0.80 0.00 0.00% 1000.20
Previous Close 0.80
Open 0.90
High 0.95
Low 0.60
Vol 18,000
Open Interest (OI) 85,000
Change in OI 10,500
Bid Price 0.80
Offer Price 0.85
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE1300.00
358.00 0.00 0.00% 643.00
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 295.50
Offer Price 305.30
Bid Quantity 500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE1060.00
83.00 0.00 0.00% 918.00
Previous Close 83.00
Open 82.00
High 83.00
Low 82.00
Vol 1,500
Open Interest (OI) 2,500
Change in OI 0
Bid Price 75.25
Offer Price 85.20
Bid Quantity 4,000
Offer Quantity 9,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE1200.00
200.00 0.00 0.00% 801.00
Previous Close 200.00
Open 200.00
High 200.00
Low 200.00
Vol 500
Open Interest (OI) 7,500
Change in OI -500
Bid Price 200.00
Offer Price 206.45
Bid Quantity 500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE1100.00
114.90 0.00 0.00% 886.10
Previous Close 114.90
Open 135.00
High 135.00
Low 114.90
Vol 4,500
Open Interest (OI) 10,000
Change in OI 2,000
Bid Price 105.90
Offer Price 114.45
Bid Quantity 500
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE600.00
0.60 0.00 0.00% 1000.40
Previous Close 0.60
Open 0.40
High 0.60
Low 0.40
Vol 1,000
Open Interest (OI) 7,000
Change in OI 0
Bid Price 0.50
Offer Price 0.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE700.00
166.00 0.00 0.00% 835.00
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 293.55
Offer Price 304.50
Bid Quantity 7,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE700.00
1.40 0.00 0.00% 999.60
Previous Close 1.40
Open 1.45
High 1.55
Low 1.20
Vol 21,000
Open Interest (OI) 79,500
Change in OI 6,500
Bid Price 1.40
Offer Price 1.45
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE950.00
74.00 0.00 0.00% 927.00
Previous Close 74.00
Open 58.90
High 74.00
Low 55.50
Vol 12,500
Open Interest (OI) 16,000
Change in OI -3,000
Bid Price 72.90
Offer Price 74.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE930.00
83.50 -0.40 -0.48% 917.50
Previous Close 83.90
Open 84.60
High 84.60
Low 83.50
Vol 1,500
Open Interest (OI) 40,000
Change in OI -1,000
Bid Price 87.85
Offer Price 90.05
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
CE840.00
159.80 -0.95 -0.59% 841.20
Previous Close 160.75
Open 146.45
High 161.25
Low 144.00
Vol 6,000
Open Interest (OI) 49,500
Change in OI -1,000
Bid Price 164.15
Offer Price 170.70
Bid Quantity 500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE820.00
4.80 -0.10 -2.04% 996.20
Previous Close 4.90
Open 4.80
High 6.50
Low 4.50
Vol 22,000
Open Interest (OI) 81,500
Change in OI 3,500
Bid Price 4.55
Offer Price 4.80
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE800.00
3.90 -0.10 -2.50% 997.10
Previous Close 4.00
Open 4.25
High 4.25
Low 3.60
Vol 1,30,000
Open Interest (OI) 3,33,000
Change in OI 8,500
Bid Price 3.90
Offer Price 3.95
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE890.00
10.50 -0.45 -4.11% 990.50
Previous Close 10.95
Open 15.65
High 15.65
Low 10.50
Vol 29,500
Open Interest (OI) 12,500
Change in OI 4,000
Bid Price 10.45
Offer Price 12.50
Bid Quantity 500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE880.00
9.60 -0.45 -4.48% 991.40
Previous Close 10.05
Open 12.70
High 13.10
Low 9.60
Vol 2,00,500
Open Interest (OI) 1,91,500
Change in OI 8,000
Bid Price 9.50
Offer Price 9.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE1000.00
43.00 -2.20 -4.87% 958.00
Previous Close 45.20
Open 56.10
High 58.95
Low 42.00
Vol 5,98,000
Open Interest (OI) 2,94,500
Change in OI 96,500
Bid Price 42.00
Offer Price 43.85
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE900.00
12.45 -0.70 -5.32% 988.55
Previous Close 13.15
Open 15.05
High 17.50
Low 12.35
Vol 8,97,500
Open Interest (OI) 6,20,000
Change in OI 1,37,000
Bid Price 12.40
Offer Price 12.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE960.00
26.60 -1.50 -5.34% 974.40
Previous Close 28.10
Open 40.10
High 40.10
Low 26.60
Vol 6,47,000
Open Interest (OI) 1,49,000
Change in OI 34,000
Bid Price 26.30
Offer Price 26.55
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE920.00
15.65 -0.90 -5.44% 985.35
Previous Close 16.55
Open 22.95
High 24.50
Low 15.25
Vol 3,90,500
Open Interest (OI) 3,84,000
Change in OI 40,500
Bid Price 15.25
Offer Price 15.80
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE980.00
34.10 -2.00 -5.54% 966.90
Previous Close 36.10
Open 45.30
High 48.00
Low 34.10
Vol 7,30,500
Open Interest (OI) 4,26,500
Change in OI 61,500
Bid Price 32.00
Offer Price 33.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE950.00
23.50 -1.40 -5.62% 977.50
Previous Close 24.90
Open 33.95
High 33.95
Low 21.40
Vol 4,57,500
Open Interest (OI) 1,66,500
Change in OI 83,500
Bid Price 22.85
Offer Price 25.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE860.00
7.55 -0.45 -5.63% 993.45
Previous Close 8.00
Open 9.95
High 9.95
Low 7.55
Vol 1,97,000
Open Interest (OI) 2,02,000
Change in OI 7,500
Bid Price 7.35
Offer Price 7.75
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE930.00
18.00 -1.10 -5.76% 983.00
Previous Close 19.10
Open 24.20
High 25.80
Low 18.00
Vol 1,14,500
Open Interest (OI) 68,000
Change in OI 11,000
Bid Price 17.05
Offer Price 18.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE990.00
37.95 -2.40 -5.95% 963.05
Previous Close 40.35
Open 49.00
High 53.90
Low 37.95
Vol 2,20,500
Open Interest (OI) 39,500
Change in OI 22,000
Bid Price 34.80
Offer Price 38.00
Bid Quantity 10,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE1020.00
52.10 -3.65 -6.55% 948.90
Previous Close 55.75
Open 67.25
High 70.55
Low 52.10
Vol 74,500
Open Interest (OI) 44,500
Change in OI 31,500
Bid Price 50.15
Offer Price 58.45
Bid Quantity 6,500
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE1010.00
47.05 -3.35 -6.65% 953.95
Previous Close 50.40
Open 52.30
High 53.40
Low 47.05
Vol 21,500
Open Interest (OI) 11,500
Change in OI 0
Bid Price 45.15
Offer Price 47.40
Bid Quantity 3,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE940.00
20.10 -1.60 -7.37% 980.90
Previous Close 21.70
Open 29.00
High 29.60
Low 20.10
Vol 5,15,000
Open Interest (OI) 3,97,500
Change in OI 30,000
Bid Price 20.00
Offer Price 20.30
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
25-06-2020
OPTSTK
PE970.00
27.95 -3.90 -12.24% 973.05
Previous Close 31.85
Open 37.80
High 43.60
Low 27.95
Vol 3,20,000
Open Interest (OI) 68,000
Change in OI 15,500
Bid Price 29.55
Offer Price 30.20
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE900.00
28.00 1.30 4.87% 973.00
Previous Close 26.70
Open 32.00
High 35.00
Low 26.00
Vol 5,500
Open Interest (OI) 5,500
Change in OI 4,400
Bid Price 25.25
Offer Price 32.10
Bid Quantity 550
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE740.00
26.85 0.00 0.00% 974.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 550
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 6,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE800.00
11.50 0.00 0.00% 989.50
Previous Close 11.50
Open 12.00
High 12.00
Low 11.50
Vol 1,100
Open Interest (OI) 2,200
Change in OI 0
Bid Price 6.40
Offer Price 14.80
Bid Quantity 1,100
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE1000.00
58.90 0.00 0.00% 942.10
Previous Close 58.90
Open 48.50
High 59.50
Low 48.50
Vol 6,600
Open Interest (OI) 13,200
Change in OI 4,400
Bid Price 60.95
Offer Price 64.00
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE1030.00
42.50 0.00 0.00% 958.50
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 41.65
Offer Price 53.15
Bid Quantity 11,000
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE900.00
111.55 0.00 0.00% 889.45
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 111.45
Offer Price 130.50
Bid Quantity 11,000
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE820.00
12.00 0.00 0.00% 989.00
Previous Close 12.00
Open 10.15
High 12.00
Low 10.15
Vol 2,200
Open Interest (OI) 3,300
Change in OI 2,200
Bid Price 9.00
Offer Price 17.50
Bid Quantity 1,100
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE1120.00
273.00 0.00 0.00% 728.00
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 138.40
Offer Price 155.15
Bid Quantity 5,500
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE880.00
83.45 0.00 0.00% 917.55
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 124.30
Offer Price 146.50
Bid Quantity 11,000
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE1050.00
41.00 0.00 0.00% 960.00
Previous Close 41.00
Open 35.00
High 41.00
Low 35.00
Vol 2,750
Open Interest (OI) 3,850
Change in OI 2,200
Bid Price 35.10
Offer Price 45.30
Bid Quantity 11,550
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE1300.00
2.20 0.00 0.00% 998.80
Previous Close 2.20
Open 2.20
High 2.20
Low 2.20
Vol 3,300
Open Interest (OI) 4,950
Change in OI 3,300
Bid Price 0.50
Offer Price 2.25
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE1060.00
33.00 0.00 0.00% 968.00
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 29.75
Offer Price 43.75
Bid Quantity 11,000
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE1020.00
45.00 0.00 0.00% 956.00
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 44.00
Offer Price 56.45
Bid Quantity 11,000
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE1200.00
7.50 0.00 0.00% 993.50
Previous Close 7.50
Open 7.50
High 7.50
Low 7.50
Vol 550
Open Interest (OI) 1,650
Change in OI 0
Bid Price 2.10
Offer Price 11.85
Bid Quantity 11,000
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE1200.00
230.00 0.00 0.00% 771.00
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 206.65
Offer Price 220.70
Bid Quantity 1,100
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE1100.00
23.70 0.00 0.00% 977.30
Previous Close 23.70
Open 19.95
High 25.00
Low 19.05
Vol 7,150
Open Interest (OI) 4,400
Change in OI 0
Bid Price 23.70
Offer Price 27.10
Bid Quantity 6,050
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE680.00
10.00 0.00 0.00% 991.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 550
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 550
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE860.00
20.00 0.00 0.00% 981.00
Previous Close 20.00
Open 21.00
High 21.00
Low 18.00
Vol 4,400
Open Interest (OI) 4,950
Change in OI 4,400
Bid Price 14.00
Offer Price 24.40
Bid Quantity 2,750
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE780.00
210.00 0.00 0.00% 791.00
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 211.75
Offer Price 230.20
Bid Quantity 7,700
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE600.00
253.00 0.00 0.00% 748.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 382.35
Offer Price 400.80
Bid Quantity 8,800
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE700.00
6.95 0.00 0.00% 994.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,100
Change in OI 0
Bid Price 0.40
Offer Price 0.00
Bid Quantity 550
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE760.00
180.00 0.00 0.00% 821.00
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 231.05
Offer Price 248.10
Bid Quantity 7,700
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE1220.00
15.05 0.00 0.00% 985.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 550
Change in OI 0
Bid Price 0.85
Offer Price 14.15
Bid Quantity 11,000
Offer Quantity 9,900

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