Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1105.10
Change Change %
-19.85 -1.76%

Updated:10 Jul, 2020, 16:05 PM IST

BSE
1105.35
Change Change %
-20.35 -1.81%

Updated:10 Jul, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE1070.00
22.25 5.10 29.74% 1082.85
Previous Close 17.15
Open 20.15
High 23.90
Low 18.00
Vol 4,04,800
Open Interest (OI) 1,12,750
Change in OI -80,300
Bid Price 21.20
Offer Price 22.55
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE1080.00
25.95 5.90 29.43% 1079.15
Previous Close 20.05
Open 20.80
High 27.85
Low 20.80
Vol 5,61,550
Open Interest (OI) 3,47,600
Change in OI -2,750
Bid Price 25.65
Offer Price 26.00
Bid Quantity 4,400
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE1100.00
34.60 7.75 28.86% 1070.50
Previous Close 26.85
Open 28.05
High 36.90
Low 27.45
Vol 13,56,850
Open Interest (OI) 6,15,450
Change in OI 50,600
Bid Price 33.95
Offer Price 35.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE1090.00
29.70 6.60 28.57% 1075.40
Previous Close 23.10
Open 24.40
High 31.90
Low 24.40
Vol 3,31,100
Open Interest (OI) 5,74,200
Change in OI 1,650
Bid Price 28.85
Offer Price 30.40
Bid Quantity 5,500
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE1150.00
65.50 14.50 28.43% 1039.60
Previous Close 51.00
Open 60.50
High 67.40
Low 59.00
Vol 25,300
Open Interest (OI) 15,950
Change in OI 3,300
Bid Price 62.50
Offer Price 64.85
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE1120.00
45.25 9.85 27.82% 1059.85
Previous Close 35.40
Open 38.55
High 47.95
Low 37.45
Vol 3,72,900
Open Interest (OI) 1,08,900
Change in OI -47,300
Bid Price 43.90
Offer Price 45.65
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE1050.00
16.50 3.55 27.41% 1088.60
Previous Close 12.95
Open 13.70
High 17.50
Low 13.00
Vol 3,94,350
Open Interest (OI) 2,51,900
Change in OI -28,050
Bid Price 16.35
Offer Price 16.70
Bid Quantity 2,200
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE1110.00
38.95 7.85 25.24% 1066.15
Previous Close 31.10
Open 32.35
High 42.30
Low 32.25
Vol 3,74,000
Open Interest (OI) 1,68,850
Change in OI 6,050
Bid Price 37.85
Offer Price 40.35
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE1040.00
13.90 2.80 25.23% 1091.20
Previous Close 11.10
Open 11.10
High 15.00
Low 10.85
Vol 2,66,750
Open Interest (OI) 3,02,500
Change in OI -8,800
Bid Price 13.40
Offer Price 14.45
Bid Quantity 2,200
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE1060.00
18.80 3.75 24.92% 1086.30
Previous Close 15.05
Open 15.80
High 20.65
Low 15.10
Vol 3,08,000
Open Interest (OI) 2,56,850
Change in OI -8,250
Bid Price 18.85
Offer Price 19.20
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE1160.00
70.50 14.00 24.78% 1034.60
Previous Close 56.50
Open 64.50
High 71.85
Low 64.50
Vol 4,950
Open Interest (OI) 7,700
Change in OI -550
Bid Price 69.60
Offer Price 71.45
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE1030.00
11.85 2.30 24.08% 1093.25
Previous Close 9.55
Open 10.00
High 12.50
Low 9.05
Vol 1,00,650
Open Interest (OI) 2,20,000
Change in OI -3,850
Bid Price 11.30
Offer Price 13.45
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE1130.00
50.00 9.65 23.92% 1055.10
Previous Close 40.35
Open 43.70
High 53.80
Low 43.70
Vol 66,000
Open Interest (OI) 28,050
Change in OI 1,650
Bid Price 49.35
Offer Price 51.75
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE1140.00
56.20 10.25 22.31% 1048.90
Previous Close 45.95
Open 49.90
High 60.40
Low 49.85
Vol 49,500
Open Interest (OI) 56,650
Change in OI -9,350
Bid Price 55.40
Offer Price 58.00
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE1020.00
10.50 1.85 21.39% 1094.60
Previous Close 8.65
Open 8.65
High 11.00
Low 8.60
Vol 1,42,450
Open Interest (OI) 3,87,750
Change in OI 12,100
Bid Price 10.50
Offer Price 10.80
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE1200.00
104.25 17.25 19.83% 1000.85
Previous Close 87.00
Open 97.90
High 107.00
Low 96.50
Vol 14,300
Open Interest (OI) 25,850
Change in OI 1,100
Bid Price 99.90
Offer Price 104.40
Bid Quantity 14,300
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE1010.00
8.60 1.30 17.81% 1096.50
Previous Close 7.30
Open 7.30
High 9.30
Low 7.30
Vol 11,550
Open Interest (OI) 1,21,000
Change in OI -550
Bid Price 8.65
Offer Price 9.65
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE700.00
0.35 0.05 16.67% 1104.75
Previous Close 0.30
Open 0.85
High 0.85
Low 0.35
Vol 1,650
Open Interest (OI) 13,750
Change in OI 0
Bid Price 0.20
Offer Price 0.50
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE1000.00
8.05 1.00 14.18% 1097.05
Previous Close 7.05
Open 7.00
High 8.50
Low 6.70
Vol 4,72,450
Open Interest (OI) 8,36,000
Change in OI -1,07,800
Bid Price 7.90
Offer Price 8.05
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE1180.00
79.40 8.60 12.15% 1025.70
Previous Close 70.80
Open 79.40
High 79.40
Low 79.40
Vol 550
Open Interest (OI) 11,550
Change in OI -550
Bid Price 84.25
Offer Price 87.05
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE800.00
0.95 0.10 11.76% 1104.15
Previous Close 0.85
Open 0.80
High 1.00
Low 0.80
Vol 7,150
Open Interest (OI) 2,09,000
Change in OI -1,650
Bid Price 0.85
Offer Price 0.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE860.00
1.70 0.10 6.25% 1103.40
Previous Close 1.60
Open 1.65
High 1.70
Low 1.50
Vol 8,250
Open Interest (OI) 86,900
Change in OI -6,600
Bid Price 1.35
Offer Price 1.65
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE980.00
5.80 0.30 5.45% 1099.30
Previous Close 5.50
Open 5.30
High 6.45
Low 5.30
Vol 20,350
Open Interest (OI) 1,28,700
Change in OI -8,250
Bid Price 5.30
Offer Price 5.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE990.00
6.70 0.15 2.29% 1098.40
Previous Close 6.55
Open 7.10
High 7.10
Low 6.40
Vol 4,400
Open Interest (OI) 89,650
Change in OI -1,650
Bid Price 4.30
Offer Price 7.05
Bid Quantity 2,750
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE820.00
200.00 0.00 0.00% 905.10
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 275.95
Offer Price 290.45
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE820.00
0.80 0.00 0.00% 1104.30
Previous Close 0.80
Open 0.80
High 0.95
Low 0.80
Vol 2,750
Open Interest (OI) 9,900
Change in OI -1,650
Bid Price 0.75
Offer Price 0.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE970.00
141.00 0.00 0.00% 964.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
Change in OI 0
Bid Price 134.00
Offer Price 144.35
Bid Quantity 11,550
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE970.00
5.50 0.00 0.00% 1099.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 64,350
Change in OI 0
Bid Price 4.15
Offer Price 5.45
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE860.00
212.65 0.00 0.00% 892.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
Change in OI 0
Bid Price 235.15
Offer Price 252.20
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE740.00
26.85 0.00 0.00% 1078.25
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 0.20
Offer Price 1.80
Bid Quantity 4,400
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE870.00
1.45 0.00 0.00% 1103.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,27,050
Change in OI 0
Bid Price 0.50
Offer Price 1.70
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE1260.00
150.35 0.00 0.00% 954.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 550
Change in OI 0
Bid Price 152.45
Offer Price 166.20
Bid Quantity 9,900
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE990.00
120.50 0.00 0.00% 984.60
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 115.70
Offer Price 124.75
Bid Quantity 3,850
Offer Quantity 7,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE880.00
167.00 0.00 0.00% 938.10
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 216.95
Offer Price 230.65
Bid Quantity 4,400
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE930.00
116.85 0.00 0.00% 988.25
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 167.25
Offer Price 181.90
Bid Quantity 8,800
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE920.00
198.00 0.00 0.00% 907.10
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 180.90
Offer Price 189.90
Bid Quantity 6,600
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE940.00
141.95 0.00 0.00% 963.15
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 158.50
Offer Price 173.00
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE890.00
135.10 0.00 0.00% 970.00
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 207.35
Offer Price 220.20
Bid Quantity 5,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE890.00
5.15 0.00 0.00% 1099.95
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 0.25
Offer Price 2.75
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE640.00
0.05 0.00 0.00% 1105.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,900
Change in OI 0
Bid Price 0.15
Offer Price 0.65
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE850.00
267.90 0.00 0.00% 837.20
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 248.10
Offer Price 258.95
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE850.00
1.25 0.00 0.00% 1103.85
Previous Close 1.25
Open 1.50
High 1.60
Low 1.25
Vol 2,200
Open Interest (OI) 37,400
Change in OI -1,100
Bid Price 1.00
Offer Price 1.50
Bid Quantity 2,750
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% 1095.10
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 1.00
Bid Quantity 3,850
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE780.00
297.00 0.00 0.00% 808.10
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 315.75
Offer Price 330.65
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE760.00
270.00 0.00 0.00% 835.10
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 335.65
Offer Price 350.60
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE760.00
1.20 0.00 0.00% 1103.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,500
Change in OI 0
Bid Price 0.45
Offer Price 1.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE800.00
270.95 0.00 0.00% 834.15
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 295.95
Offer Price 310.80
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE720.00
1.05 0.00 0.00% 1104.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,600
Change in OI 0
Bid Price 0.20
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
CE840.00
275.00 0.00 0.00% 830.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,600
Change in OI 0
Bid Price 257.75
Offer Price 268.85
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE840.00
0.90 0.00 0.00% 1104.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,500
Change in OI 0
Bid Price 0.90
Offer Price 1.10
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE960.00
148.25 0.00 0.00% 956.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,350
Change in OI 0
Bid Price 140.50
Offer Price 152.90
Bid Quantity 11,550
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE910.00
19.00 0.00 0.00% 1086.10
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 0.40
Offer Price 0.00
Bid Quantity 5,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE1300.00
192.00 0.00 0.00% 913.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,700
Change in OI 0
Bid Price 192.75
Offer Price 199.60
Bid Quantity 3,300
Offer Quantity 6,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE600.00
425.00 0.00 0.00% 680.10
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 494.30
Offer Price 509.70
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE1300.00
1.60 -0.10 -5.88% 1103.50
Previous Close 1.70
Open 1.85
High 1.85
Low 1.40
Vol 1,25,400
Open Interest (OI) 4,92,800
Change in OI 24,750
Bid Price 1.60
Offer Price 1.65
Bid Quantity 7,150
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE900.00
210.40 -13.25 -5.92% 894.70
Previous Close 223.65
Open 210.40
High 210.40
Low 210.40
Vol 550
Open Interest (OI) 18,700
Change in OI -550
Bid Price 205.60
Offer Price 209.90
Bid Quantity 550
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE960.00
4.40 -0.30 -6.38% 1100.70
Previous Close 4.70
Open 4.20
High 4.50
Low 3.75
Vol 25,300
Open Interest (OI) 1,41,900
Change in OI 1,100
Bid Price 4.00
Offer Price 4.40
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE980.00
129.40 -10.60 -7.57% 975.70
Previous Close 140.00
Open 135.00
High 135.00
Low 129.40
Vol 1,100
Open Interest (OI) 8,800
Change in OI -1,100
Bid Price 129.15
Offer Price 133.05
Bid Quantity 1,100
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE900.00
2.15 -0.25 -10.42% 1102.95
Previous Close 2.40
Open 2.40
High 2.40
Low 2.00
Vol 1,02,850
Open Interest (OI) 5,30,200
Change in OI -12,100
Bid Price 2.05
Offer Price 2.20
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE950.00
157.35 -19.15 -10.85% 947.75
Previous Close 176.50
Open 159.90
High 159.90
Low 153.50
Vol 2,200
Open Interest (OI) 3,850
Change in OI -1,100
Bid Price 156.20
Offer Price 161.70
Bid Quantity 1,650
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE940.00
2.80 -0.35 -11.11% 1102.30
Previous Close 3.15
Open 4.30
High 4.30
Low 2.60
Vol 9,350
Open Interest (OI) 55,550
Change in OI 0
Bid Price 2.55
Offer Price 3.25
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE1280.00
1.90 -0.25 -11.63% 1103.20
Previous Close 2.15
Open 1.60
High 2.20
Low 1.60
Vol 8,250
Open Interest (OI) 3,03,050
Change in OI 2,750
Bid Price 1.80
Offer Price 1.90
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE1000.00
113.00 -14.95 -11.68% 992.10
Previous Close 127.95
Open 122.65
High 122.65
Low 107.70
Vol 11,550
Open Interest (OI) 1,38,050
Change in OI -3,850
Bid Price 112.10
Offer Price 113.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE1010.00
102.00 -14.10 -12.14% 1003.10
Previous Close 116.10
Open 111.00
High 111.00
Low 101.00
Vol 2,200
Open Interest (OI) 18,150
Change in OI -1,100
Bid Price 101.70
Offer Price 104.70
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE950.00
3.70 -0.55 -12.94% 1101.40
Previous Close 4.25
Open 4.25
High 4.50
Low 3.15
Vol 29,700
Open Interest (OI) 2,75,000
Change in OI -6,050
Bid Price 3.70
Offer Price 3.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE930.00
2.35 -0.35 -12.96% 1102.75
Previous Close 2.70
Open 2.90
High 2.90
Low 2.30
Vol 4,950
Open Interest (OI) 71,500
Change in OI -550
Bid Price 2.35
Offer Price 2.80
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE1020.00
94.80 -15.00 -13.66% 1010.30
Previous Close 109.80
Open 101.50
High 103.45
Low 90.70
Vol 4,950
Open Interest (OI) 77,550
Change in OI -550
Bid Price 94.70
Offer Price 96.50
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE1050.00
71.10 -12.20 -14.65% 1034.00
Previous Close 83.30
Open 76.95
High 76.95
Low 67.00
Vol 34,650
Open Interest (OI) 5,13,150
Change in OI 2,750
Bid Price 69.50
Offer Price 72.55
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE920.00
2.30 -0.40 -14.81% 1102.80
Previous Close 2.70
Open 2.25
High 2.40
Low 2.10
Vol 11,550
Open Interest (OI) 74,800
Change in OI -1,100
Bid Price 2.20
Offer Price 2.35
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE1030.00
84.00 -15.10 -15.24% 1021.10
Previous Close 99.10
Open 91.00
High 91.00
Low 83.50
Vol 2,200
Open Interest (OI) 2,10,650
Change in OI -1,100
Bid Price 85.50
Offer Price 87.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE1220.00
6.05 -1.10 -15.38% 1099.05
Previous Close 7.15
Open 6.50
High 6.50
Low 5.25
Vol 1,28,150
Open Interest (OI) 1,16,600
Change in OI 6,050
Bid Price 5.00
Offer Price 6.20
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE1070.00
56.90 -10.60 -15.70% 1048.20
Previous Close 67.50
Open 60.45
High 61.40
Low 56.60
Vol 7,150
Open Interest (OI) 1,34,750
Change in OI -550
Bid Price 56.35
Offer Price 58.70
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE1250.00
3.35 -0.65 -16.25% 1101.75
Previous Close 4.00
Open 4.00
High 4.00
Low 3.00
Vol 40,700
Open Interest (OI) 1,46,850
Change in OI 7,150
Bid Price 3.15
Offer Price 3.35
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE1040.00
78.15 -15.90 -16.91% 1026.95
Previous Close 94.05
Open 82.80
High 83.35
Low 73.85
Vol 40,700
Open Interest (OI) 1,33,100
Change in OI -550
Bid Price 77.65
Offer Price 80.20
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE1060.00
63.55 -13.30 -17.31% 1041.55
Previous Close 76.85
Open 69.65
High 70.85
Low 60.10
Vol 34,650
Open Interest (OI) 5,76,950
Change in OI 7,700
Bid Price 63.45
Offer Price 65.20
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE1100.00
39.90 -8.90 -18.24% 1065.20
Previous Close 48.80
Open 45.20
High 45.35
Low 36.00
Vol 9,17,950
Open Interest (OI) 12,13,850
Change in OI 1,02,300
Bid Price 39.05
Offer Price 39.95
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE1080.00
51.00 -11.75 -18.73% 1054.10
Previous Close 62.75
Open 55.70
High 56.10
Low 47.50
Vol 45,100
Open Interest (OI) 7,41,950
Change in OI 9,350
Bid Price 48.80
Offer Price 51.70
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE1110.00
34.60 -8.30 -19.35% 1070.50
Previous Close 42.90
Open 38.50
High 39.15
Low 31.40
Vol 4,04,800
Open Interest (OI) 1,73,800
Change in OI 59,950
Bid Price 33.80
Offer Price 34.70
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE1240.00
3.70 -0.90 -19.57% 1101.40
Previous Close 4.60
Open 4.95
High 4.95
Low 3.50
Vol 1,11,100
Open Interest (OI) 1,95,250
Change in OI -13,750
Bid Price 3.65
Offer Price 3.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE1090.00
44.60 -11.10 -19.93% 1060.50
Previous Close 55.70
Open 50.15
High 50.15
Low 41.85
Vol 23,650
Open Interest (OI) 61,050
Change in OI -2,750
Bid Price 44.60
Offer Price 46.10
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
PE880.00
1.60 -0.40 -20.00% 1103.50
Previous Close 2.00
Open 2.20
High 2.20
Low 1.60
Vol 2,200
Open Interest (OI) 20,900
Change in OI -1,100
Bid Price 1.65
Offer Price 2.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE1130.00
26.00 -6.75 -20.61% 1079.10
Previous Close 32.75
Open 27.05
High 30.00
Low 23.65
Vol 3,60,250
Open Interest (OI) 1,61,150
Change in OI 47,300
Bid Price 25.05
Offer Price 26.20
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE1230.00
5.00 -1.30 -20.63% 1100.10
Previous Close 6.30
Open 3.25
High 5.00
Low 3.25
Vol 3,300
Open Interest (OI) 16,500
Change in OI 550
Bid Price 3.65
Offer Price 6.20
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE1140.00
22.60 -5.95 -20.84% 1082.50
Previous Close 28.55
Open 26.50
High 28.55
Low 20.00
Vol 7,45,800
Open Interest (OI) 4,60,900
Change in OI 3,850
Bid Price 21.45
Offer Price 22.65
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE1120.00
29.80 -7.90 -20.95% 1075.30
Previous Close 37.70
Open 38.80
High 38.80
Low 27.20
Vol 11,43,450
Open Interest (OI) 5,03,800
Change in OI 49,500
Bid Price 29.55
Offer Price 30.00
Bid Quantity 1,100
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE1180.00
11.55 -3.10 -21.16% 1093.55
Previous Close 14.65
Open 12.85
High 13.25
Low 10.30
Vol 3,48,700
Open Interest (OI) 3,43,200
Change in OI 2,200
Bid Price 10.75
Offer Price 11.65
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE1170.00
14.15 -3.80 -21.17% 1090.95
Previous Close 17.95
Open 12.80
High 15.90
Low 12.35
Vol 77,000
Open Interest (OI) 45,650
Change in OI -4,400
Bid Price 11.50
Offer Price 14.40
Bid Quantity 8,800
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE1160.00
16.10 -4.45 -21.65% 1089.00
Previous Close 20.55
Open 18.25
High 18.55
Low 14.30
Vol 5,40,650
Open Interest (OI) 4,69,150
Change in OI -30,250
Bid Price 15.80
Offer Price 16.30
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE1260.00
2.50 -0.70 -21.88% 1102.60
Previous Close 3.20
Open 3.20
High 3.45
Low 2.20
Vol 1,74,900
Open Interest (OI) 3,03,600
Change in OI -20,900
Bid Price 2.50
Offer Price 2.80
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE1150.00
18.85 -5.45 -22.43% 1086.25
Previous Close 24.30
Open 24.40
High 24.40
Low 17.20
Vol 7,74,950
Open Interest (OI) 5,23,600
Change in OI 28,600
Bid Price 18.85
Offer Price 19.35
Bid Quantity 2,200
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE1200.00
8.00 -2.55 -24.17% 1097.10
Previous Close 10.55
Open 10.95
High 10.95
Low 7.70
Vol 10,49,950
Open Interest (OI) 9,98,250
Change in OI 1,06,150
Bid Price 7.95
Offer Price 8.50
Bid Quantity 550
Offer Quantity 18,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE1190.00
9.55 -3.25 -25.39% 1095.55
Previous Close 12.80
Open 12.50
High 12.50
Low 9.00
Vol 22,550
Open Interest (OI) 44,550
Change in OI 0
Bid Price 9.55
Offer Price 11.85
Bid Quantity 550
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE1210.00
7.15 -2.85 -28.50% 1097.95
Previous Close 10.00
Open 5.05
High 8.55
Low 5.05
Vol 8,800
Open Interest (OI) 19,800
Change in OI 550
Bid Price 6.05
Offer Price 7.05
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
30-07-2020
OPTSTK
CE1270.00
2.00 -1.05 -34.43% 1103.10
Previous Close 3.05
Open 2.00
High 2.00
Low 2.00
Vol 550
Open Interest (OI) 6,600
Change in OI -550
Bid Price 2.05
Offer Price 2.75
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-08-2020
OPTSTK
PE1050.00
38.00 6.15 19.31% 1067.10
Previous Close 31.85
Open 36.85
High 38.00
Low 36.85
Vol 1,100
Open Interest (OI) 1,650
Change in OI 550
Bid Price 36.20
Offer Price 39.85
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-08-2020
OPTSTK
PE1100.00
59.25 8.45 16.63% 1045.85
Previous Close 50.80
Open 54.65
High 60.60
Low 54.10
Vol 20,900
Open Interest (OI) 35,200
Change in OI 13,750
Bid Price 57.90
Offer Price 58.70
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-08-2020
OPTSTK
PE1000.00
21.55 2.60 13.72% 1083.55
Previous Close 18.95
Open 20.05
High 23.50
Low 20.00
Vol 39,600
Open Interest (OI) 79,750
Change in OI 16,500
Bid Price 21.55
Offer Price 22.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-08-2020
OPTSTK
PE950.00
10.75 0.75 7.50% 1094.35
Previous Close 10.00
Open 10.00
High 10.75
Low 10.00
Vol 1,650
Open Interest (OI) 8,250
Change in OI 550
Bid Price 8.90
Offer Price 16.00
Bid Quantity 3,300
Offer Quantity 3,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-08-2020
OPTSTK
CE930.00
176.15 0.00 0.00% 928.95
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 170.85
Offer Price 188.60
Bid Quantity 9,900
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-08-2020
OPTSTK
CE920.00
185.75 0.00 0.00% 919.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
Change in OI 0
Bid Price 178.70
Offer Price 196.50
Bid Quantity 9,900
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-08-2020
OPTSTK
PE920.00
10.00 0.00 0.00% 1095.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 550
Change in OI 0
Bid Price 3.10
Offer Price 14.25
Bid Quantity 8,800
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-08-2020
OPTSTK
CE900.00
175.00 0.00 0.00% 930.10
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 198.85
Offer Price 218.15
Bid Quantity 9,900
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-08-2020
OPTSTK
CE1190.00
20.75 0.00 0.00% 1084.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,350
Change in OI 0
Bid Price 22.00
Offer Price 38.10
Bid Quantity 10,450
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-08-2020
OPTSTK
PE820.00
3.85 0.00 0.00% 1101.25
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 0.25
Offer Price 2.95
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-08-2020
OPTSTK
PE1120.00
60.00 0.00 0.00% 1045.10
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 68.05
Offer Price 78.40
Bid Quantity 550
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-08-2020
OPTSTK
CE1160.00
42.00 0.00 0.00% 1063.10
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 34.55
Offer Price 40.50
Bid Quantity 550
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-08-2020
OPTSTK
CE1180.00
31.00 0.00 0.00% 1074.10
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 25.75
Offer Price 34.00
Bid Quantity 4,400
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-08-2020
OPTSTK
PE1180.00
115.00 0.00 0.00% 990.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
Change in OI 0
Bid Price 100.15
Offer Price 117.90
Bid Quantity 11,000
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-08-2020
OPTSTK
CE970.00
138.35 0.00 0.00% 966.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
Change in OI 0
Bid Price 136.30
Offer Price 152.95
Bid Quantity 9,900
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-08-2020
OPTSTK
PE970.00
32.50 0.00 0.00% 1072.60
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 2.75
Offer Price 26.00
Bid Quantity 9,900
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-08-2020
OPTSTK
PE750.00
12.90 0.00 0.00% 1092.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 1,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-08-2020
OPTSTK
PE850.00
30.00 0.00 0.00% 1075.10
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 1.00
Offer Price 4.45
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-08-2020
OPTSTK
CE860.00
207.50 0.00 0.00% 897.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
Change in OI 0
Bid Price 228.50
Offer Price 251.90
Bid Quantity 9,900
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-08-2020
OPTSTK
CE780.00
270.00 0.00 0.00% 835.10
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 304.50
Offer Price 331.50
Bid Quantity 9,900
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-08-2020
OPTSTK
CE1280.00
11.70 0.00 0.00% 1093.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,250
Change in OI 0
Bid Price 5.25
Offer Price 12.90
Bid Quantity 7,700
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-08-2020
OPTSTK
PE760.00
3.50 0.00 0.00% 1101.60
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 1.00
Offer Price 0.00
Bid Quantity 550
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-08-2020
OPTSTK
CE1220.00
24.00 0.00 0.00% 1081.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,100
Change in OI 0
Bid Price 9.90
Offer Price 21.80
Bid Quantity 11,000
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-08-2020
OPTSTK
CE800.00
300.00 0.00 0.00% 805.10
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 289.10
Offer Price 311.95
Bid Quantity 10,450
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-08-2020
OPTSTK
PE800.00
3.45 0.00 0.00% 1101.65
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 0.40
Offer Price 0.00
Bid Quantity 550
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-08-2020
OPTSTK
CE870.00
198.40 0.00 0.00% 906.70
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 219.65
Offer Price 245.50
Bid Quantity 9,900
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-08-2020
OPTSTK
CE1260.00
15.80 0.00 0.00% 1089.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,850
Change in OI 0
Bid Price 10.05
Offer Price 15.50
Bid Quantity 550
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-08-2020
OPTSTK
CE950.00
157.50 0.00 0.00% 947.60
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 157.10
Offer Price 171.55
Bid Quantity 8,800
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-08-2020
OPTSTK
CE1140.00
46.35 -3.65 -7.30% 1058.75
Previous Close 50.00
Open 46.35
High 46.35
Low 46.35
Vol 550
Open Interest (OI) 14,850
Change in OI 0
Bid Price 42.15
Offer Price 47.45
Bid Quantity 550
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-08-2020
OPTSTK
PE1200.00
124.90 -15.10 -10.79% 980.20
Previous Close 140.00
Open 124.90
High 124.90
Low 124.90
Vol 550
Open Interest (OI) 1,100
Change in OI 0
Bid Price 116.85
Offer Price 128.70
Bid Quantity 7,700
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-08-2020
OPTSTK
CE1150.00
40.00 -4.90 -10.91% 1065.10
Previous Close 44.90
Open 43.35
High 43.35
Low 38.00
Vol 9,350
Open Interest (OI) 42,350
Change in OI 3,300
Bid Price 38.65
Offer Price 41.95
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-08-2020
OPTSTK
CE1200.00
25.00 -3.60 -12.59% 1080.10
Previous Close 28.60
Open 26.00
High 26.45
Low 23.40
Vol 13,750
Open Interest (OI) 30,250
Change in OI -2,750
Bid Price 23.65
Offer Price 25.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-08-2020
OPTSTK
CE1000.00
120.25 -19.10 -13.71% 984.85
Previous Close 139.35
Open 128.80
High 131.25
Low 120.15
Vol 26,400
Open Interest (OI) 51,150
Change in OI 20,350
Bid Price 120.75
Offer Price 126.35
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-08-2020
OPTSTK
CE1100.00
61.00 -9.70 -13.72% 1044.10
Previous Close 70.70
Open 64.15
High 66.10
Low 58.00
Vol 53,350
Open Interest (OI) 1,68,300
Change in OI 25,300
Bid Price 59.90
Offer Price 62.40
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-08-2020
OPTSTK
PE900.00
6.00 -1.00 -14.29% 1099.10
Previous Close 7.00
Open 3.05
High 7.00
Low 3.05
Vol 4,950
Open Interest (OI) 28,050
Change in OI 1,650
Bid Price 6.00
Offer Price 6.90
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
27-08-2020
OPTSTK
CE1120.00
49.55 -9.45 -16.02% 1055.55
Previous Close 59.00
Open 49.55
High 49.55
Low 49.55
Vol 550
Open Interest (OI) 6,600
Change in OI 0
Bid Price 50.40
Offer Price 55.80
Bid Quantity 550
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1280.00
24.95 0.00 0.00% 1080.15
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 10.00
Offer Price 21.95
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1200.00
116.65 0.00 0.00% 988.45
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 125.25
Offer Price 147.90
Bid Quantity 4,400
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1100.00
80.95 0.00 0.00% 1024.15
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 65.75
Offer Price 89.90
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1300.00
12.00 -7.95 -39.85% 1093.10
Previous Close 19.95
Open 12.00
High 12.00
Low 12.00
Vol 550
Open Interest (OI) 2,200
Change in OI 0
Bid Price 12.10
Offer Price 14.40
Bid Quantity 550
Offer Quantity 550

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