Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1049.30
Change Change %
-8.00 -0.76%

Updated:21 Sep, 2020, 15:49 PM IST

BSE
1048.70
Change Change %
-8.70 -0.82%

Updated:21 Sep, 2020, 15:41 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1020.00
8.70 3.40 64.15% 1040.60
Previous Close 5.30
Open 5.80
High 8.75
Low 3.25
Vol 18,10,600
Open Interest (OI) 3,58,050
Change in OI 5,500
Bid Price 8.60
Offer Price 8.95
Bid Quantity 16,500
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1040.00
15.75 5.65 55.94% 1033.55
Previous Close 10.10
Open 11.70
High 15.75
Low 6.15
Vol 26,33,400
Open Interest (OI) 4,60,350
Change in OI 31,350
Bid Price 15.55
Offer Price 15.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1000.00
4.80 1.60 50.00% 1044.50
Previous Close 3.20
Open 3.05
High 4.95
Low 1.60
Vol 14,63,000
Open Interest (OI) 7,64,500
Change in OI -5,500
Bid Price 4.75
Offer Price 4.85
Bid Quantity 4,950
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1300.00
0.15 0.05 50.00% 1049.15
Previous Close 0.10
Open 0.05
High 0.15
Low 0.05
Vol 29,700
Open Interest (OI) 3,37,150
Change in OI -13,750
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1060.00
26.20 8.00 43.96% 1023.10
Previous Close 18.20
Open 19.00
High 26.30
Low 11.80
Vol 23,03,950
Open Interest (OI) 3,43,200
Change in OI -1,35,850
Bid Price 25.15
Offer Price 26.40
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1300.00
240.00 70.00 41.18% 809.30
Previous Close 170.00
Open 240.00
High 240.00
Low 240.00
Vol 1,100
Open Interest (OI) 9,350
Change in OI 0
Bid Price 251.00
Offer Price 283.75
Bid Quantity 2,750
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1080.00
40.00 9.75 32.23% 1009.30
Previous Close 30.25
Open 32.60
High 41.30
Low 21.60
Vol 8,43,700
Open Interest (OI) 2,61,250
Change in OI -2,84,350
Bid Price 39.70
Offer Price 42.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1100.00
59.05 13.00 28.23% 990.25
Previous Close 46.05
Open 44.90
High 59.05
Low 35.85
Vol 2,48,050
Open Interest (OI) 3,38,800
Change in OI -1,06,700
Bid Price 48.35
Offer Price 59.75
Bid Quantity 4,400
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1120.00
77.50 14.10 22.24% 971.80
Previous Close 63.40
Open 59.95
High 77.55
Low 52.65
Vol 1,00,650
Open Interest (OI) 3,48,150
Change in OI -49,500
Bid Price 75.35
Offer Price 78.05
Bid Quantity 1,100
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1200.00
143.50 24.50 20.59% 905.80
Previous Close 119.00
Open 139.50
High 143.50
Low 139.50
Vol 1,100
Open Interest (OI) 12,650
Change in OI 550
Bid Price 152.55
Offer Price 180.40
Bid Quantity 4,950
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE980.00
2.40 0.35 17.07% 1046.90
Previous Close 2.05
Open 2.05
High 2.55
Low 0.50
Vol 2,55,750
Open Interest (OI) 1,45,750
Change in OI -14,850
Bid Price 2.30
Offer Price 2.40
Bid Quantity 550
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE960.00
1.65 0.20 13.79% 1047.65
Previous Close 1.45
Open 0.75
High 1.65
Low 0.35
Vol 1,10,550
Open Interest (OI) 77,000
Change in OI -4,950
Bid Price 1.40
Offer Price 1.65
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1140.00
93.00 10.90 13.28% 956.30
Previous Close 82.10
Open 79.50
High 93.00
Low 71.60
Vol 17,600
Open Interest (OI) 62,700
Change in OI -4,400
Bid Price 94.50
Offer Price 98.70
Bid Quantity 550
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE800.00
0.50 0.05 11.11% 1048.80
Previous Close 0.45
Open 0.25
High 0.50
Low 0.25
Vol 6,050
Open Interest (OI) 32,450
Change in OI -2,200
Bid Price 0.30
Offer Price 0.50
Bid Quantity 3,300
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE940.00
1.20 0.10 9.09% 1048.10
Previous Close 1.10
Open 0.50
High 1.20
Low 0.35
Vol 14,850
Open Interest (OI) 55,550
Change in OI -4,400
Bid Price 1.15
Offer Price 1.85
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1160.00
107.90 7.40 7.36% 941.40
Previous Close 100.50
Open 101.50
High 107.90
Low 95.60
Vol 8,800
Open Interest (OI) 14,300
Change in OI 3,850
Bid Price 106.30
Offer Price 133.70
Bid Quantity 550
Offer Quantity 3,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE800.00
308.00 0.00 0.00% 741.30
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 204.85
Offer Price 292.85
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1260.00
154.00 0.00 0.00% 895.30
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 171.95
Offer Price 231.55
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE900.00
0.80 0.00 0.00% 1048.50
Previous Close 0.80
Open 0.80
High 1.85
Low 0.30
Vol 84,700
Open Interest (OI) 1,41,350
Change in OI -4,400
Bid Price 0.75
Offer Price 0.95
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE940.00
124.00 0.00 0.00% 925.30
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 98.75
Offer Price 118.80
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1340.00
233.00 0.00 0.00% 816.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 550
Change in OI 0
Bid Price 240.35
Offer Price 331.60
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1180.00
126.50 0.00 0.00% 922.80
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 122.50
Offer Price 150.40
Bid Quantity 550
Offer Quantity 3,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE980.00
82.50 0.00 0.00% 966.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,750
Change in OI 0
Bid Price 63.75
Offer Price 85.80
Bid Quantity 2,750
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE1220.00
145.95 0.00 0.00% 903.35
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 156.75
Offer Price 183.40
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE960.00
110.00 -14.05 -11.33% 939.30
Previous Close 124.05
Open 89.25
High 110.00
Low 89.25
Vol 2,200
Open Interest (OI) 4,400
Change in OI 550
Bid Price 71.40
Offer Price 101.75
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE900.00
156.85 -21.15 -11.88% 892.45
Previous Close 178.00
Open 163.10
High 163.10
Low 156.85
Vol 1,650
Open Interest (OI) 8,800
Change in OI 0
Bid Price 132.60
Offer Price 157.65
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1340.00
0.15 -0.05 -25.00% 1049.15
Previous Close 0.20
Open 0.10
High 0.15
Low 0.05
Vol 13,750
Open Interest (OI) 1,47,400
Change in OI -9,350
Bid Price 0.10
Offer Price 0.15
Bid Quantity 2,200
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1000.00
48.00 -16.20 -25.23% 1001.30
Previous Close 64.20
Open 64.20
High 70.00
Low 47.95
Vol 63,800
Open Interest (OI) 36,300
Change in OI -6,600
Bid Price 28.60
Offer Price 50.00
Bid Quantity 5,500
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1020.00
33.70 -12.35 -26.82% 1015.60
Previous Close 46.05
Open 52.40
High 52.40
Low 33.70
Vol 12,650
Open Interest (OI) 8,800
Change in OI -4,950
Bid Price 30.90
Offer Price 35.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1040.00
20.25 -11.05 -35.30% 1029.05
Previous Close 31.30
Open 32.70
High 37.55
Low 19.50
Vol 3,22,300
Open Interest (OI) 39,600
Change in OI -34,100
Bid Price 19.40
Offer Price 21.00
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1180.00
0.75 -0.55 -42.31% 1048.55
Previous Close 1.30
Open 0.80
High 1.00
Low 0.50
Vol 1,64,450
Open Interest (OI) 3,42,650
Change in OI -48,950
Bid Price 0.55
Offer Price 0.90
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1060.00
10.85 -8.35 -43.49% 1038.45
Previous Close 19.20
Open 13.20
High 23.75
Low 10.00
Vol 23,85,350
Open Interest (OI) 3,01,950
Change in OI -99,000
Bid Price 10.75
Offer Price 10.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1080.00
5.95 -5.10 -46.15% 1043.35
Previous Close 11.05
Open 9.30
High 13.60
Low 5.65
Vol 36,43,750
Open Interest (OI) 7,28,750
Change in OI -2,51,900
Bid Price 5.80
Offer Price 6.00
Bid Quantity 1,100
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1100.00
3.40 -3.30 -49.25% 1045.90
Previous Close 6.70
Open 5.95
High 7.65
Low 3.25
Vol 35,75,550
Open Interest (OI) 16,01,600
Change in OI -4,75,200
Bid Price 3.30
Offer Price 3.50
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
PE920.00
0.50 -0.50 -50.00% 1048.80
Previous Close 1.00
Open 1.15
High 1.15
Low 0.45
Vol 8,250
Open Interest (OI) 13,750
Change in OI 2,200
Bid Price 0.85
Offer Price 2.00
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1240.00
0.10 -0.10 -50.00% 1049.20
Previous Close 0.20
Open 0.15
High 0.15
Low 0.05
Vol 27,500
Open Interest (OI) 1,95,250
Change in OI -8,250
Bid Price 0.05
Offer Price 0.10
Bid Quantity 21,450
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1160.00
0.85 -0.95 -52.78% 1048.45
Previous Close 1.80
Open 1.05
High 1.25
Low 0.55
Vol 4,44,400
Open Interest (OI) 7,38,100
Change in OI -1,23,200
Bid Price 0.85
Offer Price 0.90
Bid Quantity 14,850
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1120.00
1.75 -2.20 -55.70% 1047.55
Previous Close 3.95
Open 2.00
High 4.00
Low 1.65
Vol 14,09,100
Open Interest (OI) 10,04,300
Change in OI -2,32,650
Bid Price 1.65
Offer Price 1.75
Bid Quantity 550
Offer Quantity 4,950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1140.00
1.05 -1.55 -59.62% 1048.25
Previous Close 2.60
Open 1.10
High 2.35
Low 1.00
Vol 5,75,300
Open Interest (OI) 7,44,700
Change in OI -1,64,450
Bid Price 1.00
Offer Price 1.05
Bid Quantity 4,400
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1260.00
0.05 -0.10 -66.67% 1049.25
Previous Close 0.15
Open 0.10
High 0.15
Low 0.05
Vol 15,950
Open Interest (OI) 1,23,750
Change in OI -2,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 10,450
Offer Quantity 6,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1320.00
0.05 -0.10 -66.67% 1049.25
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 4,400
Open Interest (OI) 97,350
Change in OI -1,100
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1200.00
0.25 -0.50 -66.67% 1049.05
Previous Close 0.75
Open 0.50
High 0.75
Low 0.20
Vol 2,97,550
Open Interest (OI) 9,17,950
Change in OI -80,300
Bid Price 0.20
Offer Price 0.35
Bid Quantity 7,150
Offer Quantity 41,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1280.00
0.05 -0.10 -66.67% 1049.25
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 10,450
Open Interest (OI) 1,05,600
Change in OI -1,650
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
24-09-2020
OPTSTK
CE1220.00
0.05 -0.25 -83.33% 1049.25
Previous Close 0.30
Open 0.20
High 0.20
Low 0.05
Vol 73,700
Open Interest (OI) 3,38,800
Change in OI -30,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,100
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE980.00
29.45 9.70 49.11% 1019.85
Previous Close 19.75
Open 19.00
High 32.70
Low 16.75
Vol 31,900
Open Interest (OI) 69,300
Change in OI 12,100
Bid Price 23.50
Offer Price 36.30
Bid Quantity 550
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE900.00
10.00 3.25 48.15% 1039.30
Previous Close 6.75
Open 7.25
High 10.05
Low 5.00
Vol 72,050
Open Interest (OI) 55,000
Change in OI 4,950
Bid Price 8.80
Offer Price 10.50
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1020.00
39.00 7.55 24.01% 1010.30
Previous Close 31.45
Open 31.50
High 39.00
Low 27.80
Vol 32,450
Open Interest (OI) 53,350
Change in OI 8,250
Bid Price 38.00
Offer Price 39.85
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1000.00
30.25 5.45 21.98% 1019.05
Previous Close 24.80
Open 25.50
High 30.60
Low 21.60
Vol 3,22,850
Open Interest (OI) 3,88,850
Change in OI 35,200
Bid Price 30.05
Offer Price 30.60
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1200.00
161.00 29.00 21.97% 888.30
Previous Close 132.00
Open 146.00
High 161.00
Low 146.00
Vol 2,200
Open Interest (OI) 9,350
Change in OI 1,650
Bid Price 160.45
Offer Price 171.05
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE960.00
18.50 3.20 20.92% 1030.80
Previous Close 15.30
Open 13.80
High 18.50
Low 12.10
Vol 38,500
Open Interest (OI) 94,600
Change in OI 18,150
Bid Price 18.20
Offer Price 19.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1040.00
48.20 7.60 18.72% 1001.10
Previous Close 40.60
Open 39.00
High 48.20
Low 35.40
Vol 1,30,350
Open Interest (OI) 81,950
Change in OI 32,450
Bid Price 47.05
Offer Price 48.40
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1340.00
2.65 0.40 17.78% 1046.65
Previous Close 2.25
Open 2.80
High 2.80
Low 2.05
Vol 3,300
Open Interest (OI) 18,150
Change in OI 2,200
Bid Price 1.35
Offer Price 2.40
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1060.00
58.50 8.10 16.07% 990.80
Previous Close 50.40
Open 49.15
High 58.50
Low 44.50
Vol 1,85,900
Open Interest (OI) 1,21,000
Change in OI 79,200
Bid Price 58.50
Offer Price 60.60
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1140.00
98.00 13.00 15.29% 951.30
Previous Close 85.00
Open 98.55
High 98.55
Low 95.95
Vol 2,200
Open Interest (OI) 3,300
Change in OI 550
Bid Price 88.85
Offer Price 133.45
Bid Quantity 2,750
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1100.00
82.65 9.05 12.30% 966.65
Previous Close 73.60
Open 75.00
High 82.65
Low 67.00
Vol 39,050
Open Interest (OI) 1,10,000
Change in OI 17,050
Bid Price 81.55
Offer Price 87.05
Bid Quantity 550
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1160.00
111.00 12.00 12.12% 938.30
Previous Close 99.00
Open 111.00
High 111.00
Low 111.00
Vol 550
Open Interest (OI) 5,500
Change in OI 0
Bid Price 101.80
Offer Price 153.20
Bid Quantity 2,750
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE940.00
12.50 0.90 7.76% 1036.80
Previous Close 11.60
Open 10.50
High 12.95
Low 9.90
Vol 24,200
Open Interest (OI) 36,300
Change in OI 17,050
Bid Price 12.15
Offer Price 20.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1120.00
90.70 5.65 6.64% 958.60
Previous Close 85.05
Open 84.00
High 90.70
Low 83.95
Vol 7,700
Open Interest (OI) 28,050
Change in OI 7,150
Bid Price 85.50
Offer Price 115.35
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1080.00
64.85 3.65 5.96% 984.45
Previous Close 61.20
Open 61.20
High 66.50
Low 55.45
Vol 1,27,050
Open Interest (OI) 93,500
Change in OI 9,350
Bid Price 70.00
Offer Price 75.35
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1220.00
6.00 0.15 2.56% 1043.30
Previous Close 5.85
Open 6.55
High 10.00
Low 6.00
Vol 3,850
Open Interest (OI) 15,400
Change in OI 550
Bid Price 5.00
Offer Price 6.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1320.00
3.45 0.00 0.00% 1045.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 550
Change in OI 0
Bid Price 1.10
Offer Price 3.55
Bid Quantity 2,200
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE1180.00
114.00 0.00 0.00% 935.30
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 120.45
Offer Price 171.20
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1020.00
84.00 0.00 0.00% 965.30
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 0.00
Offer Price 80.30
Bid Quantity 0
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE980.00
125.35 0.00 0.00% 923.95
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 43.20
Offer Price 117.95
Bid Quantity 12,650
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE900.00
159.20 -10.80 -6.35% 890.10
Previous Close 170.00
Open 166.00
High 166.00
Low 155.60
Vol 2,750
Open Interest (OI) 7,150
Change in OI 1,650
Bid Price 119.50
Offer Price 167.00
Bid Quantity 12,650
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1300.00
2.85 -0.25 -8.06% 1046.45
Previous Close 3.10
Open 2.70
High 2.90
Low 2.20
Vol 16,500
Open Interest (OI) 93,500
Change in OI 4,950
Bid Price 2.35
Offer Price 2.85
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1120.00
21.80 -4.25 -16.31% 1027.50
Previous Close 26.05
Open 25.25
High 28.35
Low 20.90
Vol 1,08,350
Open Interest (OI) 74,800
Change in OI 26,950
Bid Price 20.00
Offer Price 23.00
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1000.00
68.75 -14.05 -16.97% 980.55
Previous Close 82.80
Open 82.55
High 90.00
Low 68.75
Vol 39,050
Open Interest (OI) 49,500
Change in OI -550
Bid Price 69.00
Offer Price 75.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1200.00
8.50 -1.95 -18.66% 1040.80
Previous Close 10.45
Open 10.35
High 11.20
Low 7.70
Vol 1,25,400
Open Interest (OI) 2,76,100
Change in OI 25,850
Bid Price 7.65
Offer Price 8.75
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1040.00
48.40 -11.15 -18.72% 1000.90
Previous Close 59.55
Open 58.90
High 62.10
Low 48.40
Vol 17,600
Open Interest (OI) 11,000
Change in OI 4,400
Bid Price 48.30
Offer Price 52.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1060.00
40.00 -9.50 -19.19% 1009.30
Previous Close 49.50
Open 49.55
High 53.65
Low 40.00
Vol 3,20,100
Open Interest (OI) 1,21,000
Change in OI 59,950
Bid Price 40.30
Offer Price 41.75
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1080.00
32.50 -8.00 -19.75% 1016.80
Previous Close 40.50
Open 40.65
High 44.00
Low 32.50
Vol 3,15,700
Open Interest (OI) 1,59,500
Change in OI 26,400
Bid Price 32.50
Offer Price 32.80
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE960.00
110.00 -27.70 -20.12% 939.30
Previous Close 137.70
Open 110.00
High 110.00
Low 110.00
Vol 550
Open Interest (OI) 1,650
Change in OI 0
Bid Price 64.55
Offer Price 114.60
Bid Quantity 12,650
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1140.00
16.95 -4.30 -20.24% 1032.35
Previous Close 21.25
Open 21.25
High 22.55
Low 15.55
Vol 84,150
Open Interest (OI) 95,700
Change in OI 22,000
Bid Price 15.55
Offer Price 17.00
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1100.00
26.00 -7.25 -21.80% 1023.30
Previous Close 33.25
Open 31.20
High 35.75
Low 25.75
Vol 5,73,100
Open Interest (OI) 4,54,850
Change in OI 85,250
Bid Price 25.65
Offer Price 26.45
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1240.00
5.75 -1.75 -23.33% 1043.55
Previous Close 7.50
Open 5.70
High 5.75
Low 4.00
Vol 7,700
Open Interest (OI) 21,450
Change in OI -1,650
Bid Price 3.50
Offer Price 4.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1160.00
12.10 -4.45 -26.89% 1037.20
Previous Close 16.55
Open 15.90
High 17.50
Low 12.10
Vol 1,14,400
Open Interest (OI) 3,46,500
Change in OI 28,050
Bid Price 11.90
Offer Price 14.25
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1180.00
9.60 -3.90 -28.89% 1039.70
Previous Close 13.50
Open 14.00
High 14.00
Low 9.60
Vol 18,150
Open Interest (OI) 26,400
Change in OI 7,700
Bid Price 9.70
Offer Price 11.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
PE800.00
1.35 -0.65 -32.50% 1047.95
Previous Close 2.00
Open 2.95
High 3.50
Low 1.35
Vol 3,850
Open Interest (OI) 3,300
Change in OI 1,650
Bid Price 2.80
Offer Price 3.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
29-10-2020
OPTSTK
CE1260.00
2.15 -1.85 -46.25% 1047.15
Previous Close 4.00
Open 4.00
High 5.00
Low 2.15
Vol 2,750
Open Interest (OI) 9,350
Change in OI 1,650
Bid Price 2.30
Offer Price 3.80
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFCBANK
26-11-2020
OPTSTK
PE1000.00
30.90 0.00 0.00% 1018.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 550
Change in OI 0
Bid Price 2.00
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