Profit

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

BSE
1601.05
Change Change %
29.80 1.90%

Updated:28 May, 2020, 09:33 AM IST

NSE
1598.40
Change Change %
28.00 1.78%

Updated:28 May, 2020, 09:29 AM IST

Options Chain

Options chain lists options prices of all of the options for a given stock or index option. It allows you to track the price premiums, bid and ask price, bid and ask quantity for all the put and call option strike prices of the security for a given maturity period.

Expiry Date:
  • Options Chain of HDFC 28May Contracts
Call Option Contracts Strike
Price
Put Option Contracts
Change
in %
Current
Price
Bid
Price
Bid
Qty
Ask
Price
Ask
Qty
Bid
Qty
Bid
Price
Ask
Qty
Ask
Price
Current
Price
Change
in %
0.00% 0.00 0.00 0 0.00 0 1300.00 0 0.00 500 0.15 0.15 -40.00%
0.00% 0.00 0.00 0 0.00 0 1340.00 250 0.05 0 2.00 2.00 0.00%
0.00% 213.25 222.65 1,750 244.35 1,750 1360.00 750 0.05 750 0.40 0.40 0.00%
0.00% 193.25 202.70 1,750 224.35 1,750 1380.00 250 0.05 250 0.10 0.10 0.00%
0.00% 169.35 187.65 750 207.25 1,750 1400.00 2,250 0.05 1,250 0.10 0.10 -60.00%
0.00% 61.55 143.95 1,250 164.10 1,250 1440.00 250 0.30 250 0.30 0.30 -53.85%
0.00% 56.00 104.80 750 172.95 750 1450.00 1,000 0.10 250 0.90 0.90 50.00%
0.00% 86.75 107.65 750 163.75 750 1460.00 250 0.15 250 0.50 0.50 -33.33%
-1.37% 93.60 102.15 750 143.85 750 1480.00 500 0.20 500 0.95 0.95 -20.83%
33.87% 96.45 92.00 250 101.85 250 1500.00 3,250 0.50 1,000 0.60 0.60 -61.29%
41.59% 72.00 70.95 250 74.00 250 1520.00 750 0.20 750 0.35 0.35 -82.50%
57.85% 52.80 51.95 250 56.05 250 1540.00 750 0.65 1,000 1.00 1.00 -72.97%
73.01% 44.55 43.90 250 49.40 250 1550.00 250 1.30 250 1.50 1.50 -76.38%
58.37% 35.00 32.70 250 37.55 250 1560.00 250 2.50 250 3.40 3.40 -70.43%
42.86% 21.00 20.15 500 22.00 500 1580.00 1,000 4.55 250 7.95 7.95 -63.45%
36.36% 12.75 11.85 250 12.90 750 1600.00 500 18.15 250 18.40 18.40 -48.82%
30.77% 6.80 5.85 500 7.10 500 1620.00 750 29.90 750 52.20 52.20 0.58%
7.14% 3.75 3.30 250 4.40 250 1640.00 250 48.40 250 71.80 71.80 -2.18%
-11.54% 2.30 2.55 250 2.80 1,500 1650.00 250 57.00 250 58.50 58.50 -27.69%
16.67% 2.45 1.60 500 1.90 250 1660.00 250 64.35 250 65.00 65.00 -27.74%
-23.08% 1.00 0.55 1,000 1.00 500 1680.00 6,500 59.30 750 181.25 181.25 0.00%
-38.10% 0.65 0.55 750 0.70 1,000 1700.00 500 105.05 500 96.60 96.60 -25.46%
-6.67% 0.70 0.30 500 0.60 250 1720.00 750 109.20 1,250 160.00 160.00 0.00%
0.00% 0.45 0.00 0 0.45 250 1740.00 750 119.60 1,500 173.00 173.00 0.00%
-60.00% 0.20 0.15 2,500 0.35 250 1750.00 1,250 145.80 1,500 186.00 186.00 0.70%
0.00% 0.50 0.05 1,500 0.90 2,000 1760.00 1,750 155.75 1,750 195.00 195.00 0.00%
0.00% 0.15 0.15 2,000 0.20 500 1780.00 1,750 173.10 1,750 210.00 210.00 0.00%
-71.43% 0.10 0.10 19,250 0.15 500 1800.00 750 204.65 750 197.00 197.00 -13.96%
-33.33% 0.10 0.05 750 0.15 250 1820.00 1,750 215.65 2,500 250.00 250.00 0.00%
0.00% 0.10 0.15 500 0.35 2,000 1840.00 1,000 235.20 1,750 272.00 272.00 0.00%
-66.67% 0.05 0.05 4,250 0.00 0 1850.00 1,000 245.55 1,000 270.00 270.00 0.00%
0.00% 0.00 0.00 0 0.00 0 1860.00 1,000 255.50 1,000 300.00 300.00 0.00%
0.00% 0.20 0.00 0 0.65 500 1880.00 1,000 275.45 1,750 310.00 310.00 0.00%
-75.00% 0.05 0.05 17,750 0.15 250 1900.00 1,000 295.45 1,750 332.00 332.00 0.00%
0.00% 0.20 0.00 0 0.45 3,000 1920.00 1,000 312.50 1,000 235.00 235.00 0.00%
0.00% 0.00 0.00 0 0.00 0 1940.00 1,000 335.35 1,000 389.30 389.30 0.00%
0.00% 0.05 0.00 0 0.05 500 1950.00 0 0.00 0 0.00 0.00 0.00%
0.00% 0.30 0.05 750 0.30 1,000 1960.00 0 0.00 0 0.00 0.00 0.00%
-50.00% 0.05 0.05 8,750 0.10 1,250 2000.00 1,000 393.25 750 430.00 430.00 0.00%
0.00% 0.90 0.00 0 0.90 250 2020.00 0 0.00 0 0.00 0.00 0.00%
0.00% 0.75 0.05 500 0.00 0 2040.00 0 0.00 0 0.00 0.00 0.00%
0.00% 0.05 0.00 0 0.05 10,250 2100.00 1,000 496.35 750 530.00 530.00 0.00%
0.00% 0.00 0.00 0 0.00 0 2180.00 1,000 574.95 1,000 625.00 625.00 0.00%
0.00% 0.05 0.00 0 0.05 500 2200.00 1,000 594.90 1,000 665.00 665.00 0.00%
0.00% 0.00 0.00 0 0.00 0 2240.00 1,000 634.85 1,000 740.00 740.00 0.00%
-50.00% 0.05 0.05 750 0.15 1,000 2300.00 1,250 694.35 1,000 730.00 730.00 0.00%
0.00% 0.15 0.10 2,750 0.15 1,250 2400.00 1,000 794.55 1,000 640.00 640.00 0.00%
0.00% 0.05 0.05 250 0.25 1,000 2500.00 0 0.00 0 0.00 0.00 0.00%
Top
Listen to the latest songs, only on JioSaavn.com