Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1047.25
Change Change %
11.85 1.14%

Updated:23 Sep, 2020, 15:59 PM IST

BSE
1047.55
Change Change %
11.55 1.11%

Updated:23 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1020.00
31.70 8.20 34.89% 1015.55
Previous Close 23.50
Open 26.95
High 36.85
Low 20.55
Vol 1,02,850
Open Interest (OI) 10,450
Change in OI -7,700
Bid Price 29.25
Offer Price 33.45
Bid Quantity 3,300
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1220.00
170.00 24.05 16.48% 877.25
Previous Close 145.95
Open 170.00
High 170.00
Low 170.00
Vol 1,100
Open Interest (OI) 11,000
Change in OI 0
Bid Price 159.75
Offer Price 180.25
Bid Quantity 2,750
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1000.00
50.00 6.15 14.03% 997.25
Previous Close 43.85
Open 44.00
High 55.00
Low 43.40
Vol 55,000
Open Interest (OI) 27,500
Change in OI -3,300
Bid Price 45.10
Offer Price 53.70
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1040.00
14.20 1.60 12.70% 1033.05
Previous Close 12.60
Open 14.45
High 19.90
Low 7.25
Vol 8,87,700
Open Interest (OI) 55,550
Change in OI -65,450
Bid Price 15.00
Offer Price 15.75
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE960.00
87.50 7.50 9.38% 959.75
Previous Close 80.00
Open 88.10
High 88.10
Low 87.50
Vol 1,100
Open Interest (OI) 2,750
Change in OI -550
Bid Price 79.75
Offer Price 106.40
Bid Quantity 6,600
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE800.00
308.00 0.00 0.00% 739.25
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 206.05
Offer Price 276.60
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1260.00
0.05 0.00 0.00% 1047.20
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 4,400
Open Interest (OI) 1,17,150
Change in OI -4,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 15,950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1260.00
154.00 0.00 0.00% 893.25
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 187.55
Offer Price 245.00
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE940.00
124.00 0.00 0.00% 923.25
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 91.80
Offer Price 117.55
Bid Quantity 12,650
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1340.00
0.05 0.00 0.00% 1047.20
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 2,750
Open Interest (OI) 1,40,250
Change in OI -550
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 10,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1340.00
233.00 0.00 0.00% 814.25
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 250.45
Offer Price 345.05
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1320.00
0.05 0.00 0.00% 1047.20
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 550
Open Interest (OI) 96,800
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 21,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1300.00
0.05 0.00 0.00% 1047.20
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 13,200
Open Interest (OI) 3,11,850
Change in OI -10,450
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 9,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1180.00
138.60 0.00 0.00% 908.65
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 117.35
Offer Price 152.75
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE980.00
82.50 0.00 0.00% 964.75
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 63.30
Offer Price 85.85
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1280.00
0.05 0.00 0.00% 1047.20
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 3,300
Open Interest (OI) 1,03,400
Change in OI -1,100
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1220.00
0.05 0.00 0.00% 1047.20
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 8,800
Open Interest (OI) 2,97,550
Change in OI -7,150
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 26,950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1200.00
159.35 -3.65 -2.24% 887.90
Previous Close 163.00
Open 154.00
High 159.35
Low 148.50
Vol 2,200
Open Interest (OI) 8,250
Change in OI 0
Bid Price 138.40
Offer Price 155.60
Bid Quantity 550
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1160.00
112.00 -2.80 -2.44% 935.25
Previous Close 114.80
Open 120.00
High 120.00
Low 112.00
Vol 2,200
Open Interest (OI) 10,450
Change in OI -1,100
Bid Price 106.50
Offer Price 121.40
Bid Quantity 1,100
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE900.00
153.00 -3.85 -2.45% 894.25
Previous Close 156.85
Open 147.00
High 153.00
Low 147.00
Vol 2,200
Open Interest (OI) 8,250
Change in OI 0
Bid Price 146.65
Offer Price 160.75
Bid Quantity 3,300
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1300.00
246.95 -8.05 -3.16% 800.30
Previous Close 255.00
Open 258.00
High 258.00
Low 245.70
Vol 2,750
Open Interest (OI) 6,050
Change in OI -550
Bid Price 244.25
Offer Price 278.15
Bid Quantity 550
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1140.00
93.10 -4.05 -4.17% 954.15
Previous Close 97.15
Open 96.00
High 101.00
Low 86.15
Vol 11,000
Open Interest (OI) 52,800
Change in OI -4,950
Bid Price 85.00
Offer Price 89.95
Bid Quantity 2,750
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1120.00
69.80 -12.90 -15.60% 977.45
Previous Close 82.70
Open 76.45
High 83.70
Low 64.10
Vol 1,43,000
Open Interest (OI) 2,43,650
Change in OI -75,900
Bid Price 67.75
Offer Price 70.10
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1060.00
4.45 -1.05 -19.09% 1042.80
Previous Close 5.50
Open 6.00
High 7.75
Low 2.00
Vol 17,07,200
Open Interest (OI) 3,01,950
Change in OI -1,07,800
Bid Price 4.45
Offer Price 4.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1100.00
48.40 -14.00 -22.44% 998.85
Previous Close 62.40
Open 57.00
High 63.30
Low 44.00
Vol 1,49,600
Open Interest (OI) 1,97,450
Change in OI -93,500
Bid Price 47.45
Offer Price 64.65
Bid Quantity 550
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1080.00
29.35 -14.90 -33.67% 1017.90
Previous Close 44.25
Open 39.20
High 43.15
Low 25.70
Vol 1,38,600
Open Interest (OI) 1,29,250
Change in OI -51,700
Bid Price 27.95
Offer Price 45.85
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1080.00
1.50 -1.40 -48.28% 1045.75
Previous Close 2.90
Open 2.90
High 2.90
Low 0.85
Vol 9,41,600
Open Interest (OI) 4,29,000
Change in OI -1,92,500
Bid Price 0.95
Offer Price 2.05
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1240.00
0.05 -0.05 -50.00% 1047.20
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 11,000
Open Interest (OI) 1,83,700
Change in OI -10,450
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 47,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1200.00
0.05 -0.05 -50.00% 1047.20
Previous Close 0.10
Open 0.05
High 0.15
Low 0.05
Vol 1,56,200
Open Interest (OI) 6,76,500
Change in OI -1,29,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 23,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1060.00
11.80 -15.80 -57.25% 1035.45
Previous Close 27.60
Open 21.30
High 24.25
Low 11.00
Vol 4,15,800
Open Interest (OI) 1,26,500
Change in OI -88,000
Bid Price 11.55
Offer Price 12.50
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE800.00
0.10 -0.20 -66.67% 1047.15
Previous Close 0.30
Open 0.20
High 0.30
Low 0.05
Vol 6,050
Open Interest (OI) 28,050
Change in OI -2,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,850
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1100.00
0.50 -1.15 -69.70% 1046.75
Previous Close 1.65
Open 1.75
High 1.75
Low 0.10
Vol 9,41,600
Open Interest (OI) 8,32,700
Change in OI -5,13,150
Bid Price 0.35
Offer Price 0.50
Bid Quantity 5,500
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE960.00
0.15 -0.35 -70.00% 1047.10
Previous Close 0.50
Open 0.35
High 0.45
Low 0.05
Vol 22,550
Open Interest (OI) 67,100
Change in OI -4,950
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE920.00
0.10 -0.30 -75.00% 1047.15
Previous Close 0.40
Open 0.15
High 0.15
Low 0.10
Vol 2,750
Open Interest (OI) 11,550
Change in OI -550
Bid Price 0.10
Offer Price 0.15
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1140.00
0.15 -0.55 -78.57% 1047.10
Previous Close 0.70
Open 0.55
High 0.90
Low 0.05
Vol 2,50,800
Open Interest (OI) 4,80,150
Change in OI -1,39,150
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1040.00
2.75 -11.00 -80.00% 1044.50
Previous Close 13.75
Open 6.85
High 10.25
Low 1.50
Vol 9,96,050
Open Interest (OI) 2,25,500
Change in OI -17,600
Bid Price 2.05
Offer Price 2.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1180.00
0.05 -0.20 -80.00% 1047.20
Previous Close 0.25
Open 0.20
High 0.20
Low 0.05
Vol 96,250
Open Interest (OI) 2,46,400
Change in OI -70,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE900.00
0.05 -0.35 -87.50% 1047.20
Previous Close 0.40
Open 0.40
High 0.40
Low 0.05
Vol 31,900
Open Interest (OI) 1,24,300
Change in OI -12,650
Bid Price 0.05
Offer Price 0.20
Bid Quantity 28,050
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE980.00
0.10 -0.70 -87.50% 1047.15
Previous Close 0.80
Open 0.15
High 0.40
Low 0.05
Vol 94,600
Open Interest (OI) 1,07,800
Change in OI -19,250
Bid Price 0.10
Offer Price 0.20
Bid Quantity 3,300
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1160.00
0.05 -0.40 -88.89% 1047.20
Previous Close 0.45
Open 0.45
High 0.45
Low 0.05
Vol 1,89,200
Open Interest (OI) 5,65,950
Change in OI -1,40,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE940.00
0.05 -0.50 -90.91% 1047.20
Previous Close 0.55
Open 0.50
High 0.50
Low 0.05
Vol 20,350
Open Interest (OI) 45,650
Change in OI -9,900
Bid Price 0.05
Offer Price 0.25
Bid Quantity 6,050
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1120.00
0.05 -0.90 -94.74% 1047.20
Previous Close 0.95
Open 1.50
High 1.50
Low 0.05
Vol 4,44,950
Open Interest (OI) 6,69,350
Change in OI -2,20,550
Bid Price 0.05
Offer Price 0.10
Bid Quantity 4,400
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1000.00
0.10 -2.35 -95.92% 1047.15
Previous Close 2.45
Open 1.85
High 1.85
Low 0.10
Vol 3,36,050
Open Interest (OI) 6,64,400
Change in OI -53,350
Bid Price 0.10
Offer Price 0.15
Bid Quantity 23,650
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1020.00
0.15 -5.80 -97.48% 1047.10
Previous Close 5.95
Open 3.05
High 3.05
Low 0.15
Vol 6,65,500
Open Interest (OI) 1,56,750
Change in OI -1,22,650
Bid Price 0.15
Offer Price 0.45
Bid Quantity 19,250
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1020.00
58.35 5.85 11.14% 988.90
Previous Close 52.50
Open 54.00
High 61.30
Low 51.05
Vol 16,500
Open Interest (OI) 12,650
Change in OI 1,650
Bid Price 56.35
Offer Price 68.70
Bid Quantity 550
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1080.00
29.40 2.90 10.94% 1017.85
Previous Close 26.50
Open 30.40
High 31.85
Low 25.50
Vol 3,70,150
Open Interest (OI) 2,46,400
Change in OI 13,750
Bid Price 28.75
Offer Price 29.45
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1040.00
47.00 4.60 10.85% 1000.25
Previous Close 42.40
Open 47.50
High 50.15
Low 40.75
Vol 8,23,900
Open Interest (OI) 3,91,600
Change in OI 1,26,500
Bid Price 45.05
Offer Price 46.85
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1060.00
37.15 3.35 9.91% 1010.10
Previous Close 33.80
Open 37.50
High 40.75
Low 32.50
Vol 8,01,900
Open Interest (OI) 2,62,900
Change in OI 77,000
Bid Price 37.00
Offer Price 37.35
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1140.00
107.00 9.00 9.18% 940.25
Previous Close 98.00
Open 106.95
High 107.00
Low 103.00
Vol 1,650
Open Interest (OI) 4,400
Change in OI 0
Bid Price 80.00
Offer Price 116.20
Bid Quantity 3,300
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1000.00
71.15 5.55 8.46% 976.10
Previous Close 65.60
Open 68.00
High 74.50
Low 64.35
Vol 1,24,300
Open Interest (OI) 70,400
Change in OI 1,650
Bid Price 70.50
Offer Price 75.10
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1100.00
22.80 1.70 8.06% 1024.45
Previous Close 21.10
Open 22.60
High 25.05
Low 19.90
Vol 9,64,700
Open Interest (OI) 7,28,200
Change in OI 1,84,250
Bid Price 22.70
Offer Price 22.85
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE900.00
150.90 8.90 6.27% 896.35
Previous Close 142.00
Open 150.90
High 150.90
Low 150.90
Vol 550
Open Interest (OI) 9,900
Change in OI 0
Bid Price 144.40
Offer Price 174.70
Bid Quantity 550
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1200.00
6.05 0.20 3.42% 1041.20
Previous Close 5.85
Open 5.85
High 6.40
Low 5.20
Vol 1,54,550
Open Interest (OI) 3,16,800
Change in OI 11,000
Bid Price 5.65
Offer Price 6.00
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1120.00
16.80 0.50 3.07% 1030.45
Previous Close 16.30
Open 16.30
High 19.00
Low 15.00
Vol 2,50,250
Open Interest (OI) 1,71,050
Change in OI 35,200
Bid Price 16.90
Offer Price 17.45
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1240.00
3.10 0.05 1.64% 1044.15
Previous Close 3.05
Open 5.00
High 5.00
Low 2.60
Vol 13,750
Open Interest (OI) 39,050
Change in OI 7,150
Bid Price 2.65
Offer Price 3.10
Bid Quantity 550
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1160.00
9.35 0.10 1.08% 1037.90
Previous Close 9.25
Open 9.85
High 13.45
Low 8.70
Vol 2,20,000
Open Interest (OI) 3,80,600
Change in OI 6,600
Bid Price 9.05
Offer Price 9.75
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1140.00
12.25 0.10 0.82% 1035.00
Previous Close 12.15
Open 13.35
High 14.00
Low 11.25
Vol 3,49,250
Open Interest (OI) 2,68,950
Change in OI 1,60,600
Bid Price 12.25
Offer Price 12.85
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1340.00
2.50 0.00 0.00% 1044.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,700
Change in OI 0
Bid Price 1.20
Offer Price 2.20
Bid Quantity 1,100
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1320.00
3.45 0.00 0.00% 1043.80
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 1.25
Offer Price 2.40
Bid Quantity 1,100
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1180.00
114.00 0.00 0.00% 933.25
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 115.60
Offer Price 160.10
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE980.00
125.35 0.00 0.00% 921.90
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 53.90
Offer Price 102.15
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1160.00
127.55 -0.45 -0.35% 919.70
Previous Close 128.00
Open 127.55
High 127.55
Low 127.55
Vol 550
Open Interest (OI) 6,050
Change in OI 0
Bid Price 76.00
Offer Price 136.05
Bid Quantity 12,650
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1120.00
89.00 -1.70 -1.87% 958.25
Previous Close 90.70
Open 89.00
High 89.00
Low 89.00
Vol 550
Open Interest (OI) 28,050
Change in OI 0
Bid Price 82.00
Offer Price 97.90
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1220.00
4.80 -0.20 -4.00% 1042.45
Previous Close 5.00
Open 4.80
High 4.80
Low 4.80
Vol 1,100
Open Interest (OI) 15,400
Change in OI 550
Bid Price 4.30
Offer Price 5.05
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1200.00
163.00 -8.00 -4.68% 884.25
Previous Close 171.00
Open 163.00
High 163.00
Low 154.50
Vol 2,750
Open Interest (OI) 15,950
Change in OI 1,650
Bid Price 149.45
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
PE1260.00
210.00 -15.70 -6.96% 837.25
Previous Close 225.70
Open 210.00
High 210.00
Low 210.00
Vol 1,100
Open Interest (OI) 1,100
Change in OI 0
Bid Price 189.60
Offer Price 249.00
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE960.00
100.00 -10.00 -9.09% 947.25
Previous Close 110.00
Open 100.00
High 100.00
Low 100.00
Vol 550
Open Interest (OI) 2,200
Change in OI 0
Bid Price 92.15
Offer Price 107.80
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1100.00
72.50 -11.90 -14.10% 974.75
Previous Close 84.40
Open 77.95
High 84.00
Low 68.40
Vol 25,300
Open Interest (OI) 1,39,700
Change in OI 13,200
Bid Price 70.15
Offer Price 76.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE860.00
185.00 -33.45 -15.31% 862.25
Previous Close 218.45
Open 185.00
High 185.00
Low 185.00
Vol 1,100
Open Interest (OI) 1,100
Change in OI 0
Bid Price 158.90
Offer Price 209.65
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1080.00
57.55 -13.45 -18.94% 989.70
Previous Close 71.00
Open 67.00
High 69.00
Low 57.55
Vol 1,05,050
Open Interest (OI) 84,700
Change in OI -9,900
Bid Price 55.85
Offer Price 59.20
Bid Quantity 2,200
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1060.00
46.30 -11.85 -20.38% 1000.95
Previous Close 58.15
Open 54.00
High 57.00
Low 46.00
Vol 2,11,200
Open Interest (OI) 1,74,900
Change in OI 26,400
Bid Price 42.40
Offer Price 47.50
Bid Quantity 3,300
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1180.00
6.90 -1.90 -21.59% 1040.35
Previous Close 8.80
Open 7.60
High 7.80
Low 6.40
Vol 52,250
Open Interest (OI) 56,100
Change in OI 27,500
Bid Price 6.80
Offer Price 7.85
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1300.00
2.20 -0.65 -22.81% 1045.05
Previous Close 2.85
Open 2.45
High 2.45
Low 1.65
Vol 33,550
Open Interest (OI) 1,09,450
Change in OI 20,900
Bid Price 2.00
Offer Price 2.15
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1040.00
36.00 -10.85 -23.16% 1011.25
Previous Close 46.85
Open 43.00
High 45.45
Low 36.00
Vol 5,52,200
Open Interest (OI) 4,84,000
Change in OI 1,54,550
Bid Price 36.25
Offer Price 36.55
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1000.00
21.20 -7.05 -24.96% 1026.05
Previous Close 28.25
Open 25.30
High 27.70
Low 21.00
Vol 5,14,250
Open Interest (OI) 4,43,300
Change in OI 24,750
Bid Price 21.00
Offer Price 21.25
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1020.00
27.65 -9.20 -24.97% 1019.60
Previous Close 36.85
Open 33.05
High 36.00
Low 27.65
Vol 1,57,300
Open Interest (OI) 1,10,000
Change in OI 21,450
Bid Price 27.65
Offer Price 28.00
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE800.00
2.60 -0.90 -25.71% 1044.65
Previous Close 3.50
Open 3.35
High 3.35
Low 2.35
Vol 6,050
Open Interest (OI) 14,850
Change in OI 4,400
Bid Price 2.15
Offer Price 2.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE980.00
15.55 -5.45 -25.95% 1031.70
Previous Close 21.00
Open 21.20
High 21.20
Low 15.55
Vol 1,03,400
Open Interest (OI) 96,800
Change in OI 2,750
Bid Price 15.55
Offer Price 15.95
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE960.00
11.90 -5.05 -29.79% 1035.35
Previous Close 16.95
Open 16.30
High 16.30
Low 11.90
Vol 1,40,800
Open Interest (OI) 1,36,950
Change in OI 16,500
Bid Price 11.65
Offer Price 12.00
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE900.00
4.90 -2.10 -30.00% 1042.35
Previous Close 7.00
Open 6.30
High 7.60
Low 4.40
Vol 56,650
Open Interest (OI) 95,700
Change in OI 14,300
Bid Price 4.40
Offer Price 6.00
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE940.00
8.85 -4.15 -31.92% 1038.40
Previous Close 13.00
Open 11.00
High 12.95
Low 8.75
Vol 2,59,600
Open Interest (OI) 2,02,950
Change in OI 1,17,700
Bid Price 8.00
Offer Price 11.60
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE920.00
7.00 -3.95 -36.07% 1040.25
Previous Close 10.95
Open 1.55
High 7.00
Low 1.55
Vol 1,100
Open Interest (OI) 1,650
Change in OI 550
Bid Price 4.10
Offer Price 11.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1260.00
2.20 -1.40 -38.89% 1045.05
Previous Close 3.60
Open 2.20
High 2.20
Low 2.20
Vol 1,100
Open Interest (OI) 9,900
Change in OI 0
Bid Price 2.20
Offer Price 3.75
Bid Quantity 2,200
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE860.00
3.00 -15.00 -83.33% 1044.25
Previous Close 18.00
Open 1.10
High 3.00
Low 1.10
Vol 2,750
Open Interest (OI) 1,650
Change in OI 0
Bid Price 2.00
Offer Price 3.95
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1000.00
30.90 0.00 0.00% 1016.35
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 12.00
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