Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2042.55
Change Change %
-6.20 -0.30%

Updated:22 Oct, 2020, 15:59 PM IST

BSE
2045.00
Change Change %
-3.10 -0.15%

Updated:22 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1650.00
2.05 0.45 28.13% 2040.50
Previous Close 1.60
Open 1.60
High 3.00
Low 0.80
Vol 39,300
Open Interest (OI) 93,900
Change in OI -3,000
Bid Price 1.05
Offer Price 2.05
Bid Quantity 300
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1600.00
1.80 0.35 24.14% 2040.75
Previous Close 1.45
Open 1.50
High 1.80
Low 1.00
Vol 17,100
Open Interest (OI) 2,43,000
Change in OI -6,900
Bid Price 1.45
Offer Price 1.80
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1800.00
2.10 0.35 20.00% 2040.45
Previous Close 1.75
Open 2.60
High 2.60
Low 1.40
Vol 1,02,900
Open Interest (OI) 3,46,800
Change in OI -7,200
Bid Price 1.70
Offer Price 2.10
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1750.00
1.85 0.30 19.35% 2040.70
Previous Close 1.55
Open 1.70
High 2.45
Low 1.15
Vol 12,600
Open Interest (OI) 1,37,700
Change in OI -3,300
Bid Price 1.25
Offer Price 1.85
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1700.00
1.90 0.30 18.75% 2040.65
Previous Close 1.60
Open 1.95
High 1.95
Low 1.05
Vol 32,700
Open Interest (OI) 1,94,700
Change in OI -7,800
Bid Price 1.15
Offer Price 1.90
Bid Quantity 300
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1600.00
445.00 17.35 4.06% 1597.55
Previous Close 427.65
Open 443.60
High 445.00
Low 440.00
Vol 1,200
Open Interest (OI) 25,500
Change in OI -600
Bid Price 427.20
Offer Price 450.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1800.00
249.40 7.90 3.27% 1793.15
Previous Close 241.50
Open 252.00
High 262.00
Low 242.85
Vol 12,900
Open Interest (OI) 1,69,200
Change in OI -2,400
Bid Price 249.40
Offer Price 253.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1700.00
340.90 9.45 2.85% 1701.65
Previous Close 331.45
Open 341.00
High 361.15
Low 333.95
Vol 2,100
Open Interest (OI) 53,700
Change in OI -1,500
Bid Price 346.60
Offer Price 350.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1750.00
303.75 2.20 0.73% 1738.80
Previous Close 301.55
Open 293.85
High 310.00
Low 288.10
Vol 1,800
Open Interest (OI) 63,300
Change in OI -1,200
Bid Price 289.30
Offer Price 301.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1650.00
405.15 2.05 0.51% 1637.40
Previous Close 403.10
Open 388.70
High 405.15
Low 388.70
Vol 10,800
Open Interest (OI) 75,600
Change in OI 3,000
Bid Price 397.50
Offer Price 425.15
Bid Quantity 1,500
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1900.00
153.20 0.75 0.49% 1889.35
Previous Close 152.45
Open 146.55
High 163.95
Low 132.00
Vol 17,400
Open Interest (OI) 2,04,900
Change in OI -4,800
Bid Price 148.95
Offer Price 152.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2100.00
68.85 0.25 0.36% 1973.70
Previous Close 68.60
Open 69.00
High 82.50
Low 60.10
Vol 30,900
Open Interest (OI) 18,300
Change in OI 1,500
Bid Price 65.45
Offer Price 69.95
Bid Quantity 600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1550.00
352.10 0.00 0.00% 1690.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 491.30
Offer Price 572.25
Bid Quantity 2,400
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2150.00
107.15 0.00 0.00% 1935.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 74.10
Offer Price 112.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1500.00
554.50 0.00 0.00% 1488.05
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 542.90
Offer Price 604.30
Bid Quantity 2,400
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1500.00
1.45 0.00 0.00% 2041.10
Previous Close 1.45
Open 1.30
High 1.45
Low 1.00
Vol 16,500
Open Interest (OI) 1,80,000
Change in OI -3,600
Bid Price 1.55
Offer Price 1.90
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2200.00
169.00 0.00 0.00% 1873.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,100
Change in OI 0
Bid Price 153.05
Offer Price 159.55
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1150.00
0.30 0.00 0.00% 2042.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 0.20
Offer Price 1.00
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2250.00
605.00 0.00 0.00% 1437.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 190.10
Offer Price 212.25
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1950.00
106.00 -1.05 -0.98% 1936.55
Previous Close 107.05
Open 104.40
High 117.80
Low 88.05
Vol 36,000
Open Interest (OI) 1,30,500
Change in OI -4,800
Bid Price 99.90
Offer Price 106.15
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2050.00
36.00 -1.55 -4.13% 2006.55
Previous Close 37.55
Open 42.50
High 49.00
Low 30.45
Vol 6,56,700
Open Interest (OI) 99,600
Change in OI 21,900
Bid Price 34.50
Offer Price 36.95
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2000.00
63.00 -2.75 -4.18% 1979.55
Previous Close 65.75
Open 58.05
High 76.35
Low 50.90
Vol 2,92,200
Open Interest (OI) 3,31,200
Change in OI -3,900
Bid Price 61.20
Offer Price 63.10
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1200.00
0.95 -0.05 -5.00% 2041.60
Previous Close 1.00
Open 1.00
High 1.00
Low 0.60
Vol 2,400
Open Interest (OI) 6,900
Change in OI 1,500
Bid Price 0.65
Offer Price 0.95
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2350.00
1.20 -0.10 -7.69% 2041.35
Previous Close 1.30
Open 2.50
High 2.50
Low 1.20
Vol 4,200
Open Interest (OI) 5,700
Change in OI 900
Bid Price 0.65
Offer Price 1.80
Bid Quantity 300
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1850.00
184.25 -16.35 -8.15% 1858.30
Previous Close 200.60
Open 213.00
High 215.00
Low 183.50
Vol 5,700
Open Interest (OI) 82,200
Change in OI -3,600
Bid Price 170.05
Offer Price 231.05
Bid Quantity 300
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2050.00
33.95 -3.25 -8.74% 2008.60
Previous Close 37.20
Open 32.15
High 44.10
Low 26.00
Vol 9,87,000
Open Interest (OI) 2,14,200
Change in OI 30,600
Bid Price 33.00
Offer Price 34.00
Bid Quantity 300
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1850.00
2.05 -0.25 -10.87% 2040.50
Previous Close 2.30
Open 4.35
High 4.40
Low 2.05
Vol 34,500
Open Interest (OI) 1,98,300
Change in OI -1,500
Bid Price 2.20
Offer Price 2.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1400.00
1.10 -0.15 -12.00% 2041.45
Previous Close 1.25
Open 1.15
High 1.15
Low 0.60
Vol 16,200
Open Interest (OI) 33,600
Change in OI -4,200
Bid Price 0.65
Offer Price 1.15
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2300.00
1.70 -0.30 -15.00% 2040.85
Previous Close 2.00
Open 2.00
High 2.30
Low 1.60
Vol 93,900
Open Interest (OI) 2,58,900
Change in OI -2,400
Bid Price 1.65
Offer Price 1.70
Bid Quantity 600
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2100.00
15.65 -2.95 -15.86% 2026.90
Previous Close 18.60
Open 14.50
High 22.70
Low 12.30
Vol 15,41,400
Open Interest (OI) 4,99,200
Change in OI 35,100
Bid Price 15.35
Offer Price 15.65
Bid Quantity 300
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1900.00
3.55 -0.75 -17.44% 2039.00
Previous Close 4.30
Open 6.40
High 6.45
Low 3.30
Vol 3,65,700
Open Interest (OI) 4,20,300
Change in OI 23,400
Bid Price 3.30
Offer Price 3.60
Bid Quantity 3,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2200.00
3.75 -0.80 -17.58% 2038.80
Previous Close 4.55
Open 4.55
High 5.25
Low 3.00
Vol 4,44,600
Open Interest (OI) 3,99,600
Change in OI 27,600
Bid Price 3.75
Offer Price 3.95
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2150.00
7.10 -1.65 -18.86% 2035.45
Previous Close 8.75
Open 8.70
High 10.55
Low 6.05
Vol 4,08,900
Open Interest (OI) 2,52,900
Change in OI 22,200
Bid Price 6.85
Offer Price 7.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2000.00
14.80 -3.45 -18.90% 2027.75
Previous Close 18.25
Open 20.05
High 24.10
Low 10.95
Vol 12,02,100
Open Interest (OI) 2,78,100
Change in OI -36,300
Bid Price 14.60
Offer Price 15.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2250.00
2.35 -0.55 -18.97% 2040.20
Previous Close 2.90
Open 2.95
High 3.35
Low 2.25
Vol 1,45,500
Open Interest (OI) 95,400
Change in OI -4,200
Bid Price 2.40
Offer Price 2.90
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1450.00
1.45 -0.35 -19.44% 2041.10
Previous Close 1.80
Open 1.00
High 1.55
Low 1.00
Vol 12,000
Open Interest (OI) 1,13,400
Change in OI 0
Bid Price 1.05
Offer Price 1.70
Bid Quantity 600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1550.00
0.90 -0.30 -25.00% 2041.65
Previous Close 1.20
Open 1.00
High 1.00
Low 0.90
Vol 3,300
Open Interest (OI) 69,900
Change in OI -1,200
Bid Price 0.60
Offer Price 1.20
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1950.00
6.00 -2.30 -27.71% 2036.55
Previous Close 8.30
Open 8.10
High 11.20
Low 6.00
Vol 6,23,100
Open Interest (OI) 2,27,100
Change in OI -42,600
Bid Price 6.00
Offer Price 6.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1350.00
0.20 -1.80 -90.00% 2042.35
Previous Close 2.00
Open 0.55
High 0.55
Low 0.20
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 0.25
Offer Price 1.00
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2400.00
1.00 -46.40 -97.89% 2041.55
Previous Close 47.40
Open 2.90
High 2.90
Low 1.00
Vol 2,700
Open Interest (OI) 1,800
Change in OI 0
Bid Price 0.35
Offer Price 1.30
Bid Quantity 1,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE1800.00
265.00 95.00 55.88% 1777.55
Previous Close 170.00
Open 265.00
High 265.00
Low 265.00
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 249.75
Offer Price 308.00
Bid Quantity 1,500
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE1600.00
455.00 100.95 28.51% 1587.55
Previous Close 354.05
Open 450.00
High 455.00
Low 435.65
Vol 1,200
Open Interest (OI) 900
Change in OI 0
Bid Price 397.95
Offer Price 518.20
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE1950.00
154.60 26.60 20.78% 1887.95
Previous Close 128.00
Open 150.00
High 154.60
Low 138.00
Vol 3,000
Open Interest (OI) 7,500
Change in OI 2,700
Bid Price 139.70
Offer Price 161.80
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1700.00
8.90 0.85 10.56% 2033.65
Previous Close 8.05
Open 8.10
High 9.60
Low 8.10
Vol 3,300
Open Interest (OI) 58,800
Change in OI -300
Bid Price 7.00
Offer Price 9.90
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1850.00
25.45 1.70 7.16% 2017.10
Previous Close 23.75
Open 25.00
High 26.00
Low 23.20
Vol 3,600
Open Interest (OI) 6,900
Change in OI 2,400
Bid Price 10.00
Offer Price 23.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE1900.00
176.00 11.65 7.09% 1866.55
Previous Close 164.35
Open 184.50
High 184.50
Low 176.00
Vol 1,200
Open Interest (OI) 10,500
Change in OI 600
Bid Price 176.60
Offer Price 219.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE2100.00
114.10 3.10 2.79% 1928.45
Previous Close 111.00
Open 117.00
High 127.40
Low 109.00
Vol 7,500
Open Interest (OI) 17,100
Change in OI 1,500
Bid Price 106.35
Offer Price 118.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2000.00
121.00 2.10 1.77% 1921.55
Previous Close 118.90
Open 118.90
High 128.00
Low 109.60
Vol 15,900
Open Interest (OI) 79,500
Change in OI 4,200
Bid Price 114.25
Offer Price 120.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE2050.00
86.55 0.85 0.99% 1956.00
Previous Close 85.70
Open 88.00
High 90.25
Low 86.55
Vol 2,100
Open Interest (OI) 1,200
Change in OI 600
Bid Price 74.00
Offer Price 101.30
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1550.00
3.00 0.00 0.00% 2039.55
Previous Close 3.00
Open 3.00
High 3.00
Low 3.00
Vol 300
Open Interest (OI) 25,200
Change in OI 0
Bid Price 2.10
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE1700.00
167.95 0.00 0.00% 1874.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 304.95
Offer Price 404.80
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE2200.00
184.15 0.00 0.00% 1858.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 127.10
Offer Price 214.80
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE1850.00
219.50 0.00 0.00% 1823.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 174.00
Offer Price 247.35
Bid Quantity 600
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1450.00
8.85 0.00 0.00% 2033.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 0.50
Offer Price 0.00
Bid Quantity 900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2100.00
70.85 -1.10 -1.53% 1971.70
Previous Close 71.95
Open 70.00
High 77.50
Low 62.65
Vol 49,500
Open Interest (OI) 63,600
Change in OI 5,100
Bid Price 66.95
Offer Price 69.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE2000.00
63.85 -1.50 -2.30% 1978.70
Previous Close 65.35
Open 64.20
High 74.20
Low 61.25
Vol 72,600
Open Interest (OI) 72,600
Change in OI 36,900
Bid Price 61.05
Offer Price 64.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2250.00
26.00 -0.95 -3.53% 2016.55
Previous Close 26.95
Open 27.00
High 29.50
Low 25.15
Vol 7,800
Open Interest (OI) 8,100
Change in OI 3,300
Bid Price 23.60
Offer Price 25.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2050.00
91.55 -3.45 -3.63% 1951.00
Previous Close 95.00
Open 86.25
High 101.00
Low 83.40
Vol 39,600
Open Interest (OI) 24,300
Change in OI 15,600
Bid Price 91.00
Offer Price 93.55
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2150.00
51.00 -2.35 -4.40% 1991.55
Previous Close 53.35
Open 50.55
High 57.90
Low 47.00
Vol 12,600
Open Interest (OI) 16,200
Change in OI 2,400
Bid Price 47.00
Offer Price 50.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1900.00
32.00 -2.00 -5.88% 2010.55
Previous Close 34.00
Open 35.80
High 38.50
Low 31.95
Vol 46,500
Open Interest (OI) 48,900
Change in OI 1,200
Bid Price 30.15
Offer Price 32.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2200.00
37.40 -2.55 -6.38% 2005.15
Previous Close 39.95
Open 36.70
High 42.85
Low 34.00
Vol 42,600
Open Interest (OI) 1,56,000
Change in OI 2,700
Bid Price 35.70
Offer Price 38.45
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1750.00
10.00 -0.80 -7.41% 2032.55
Previous Close 10.80
Open 10.00
High 10.00
Low 10.00
Vol 300
Open Interest (OI) 36,300
Change in OI -300
Bid Price 7.00
Offer Price 19.25
Bid Quantity 600
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2300.00
18.60 -1.55 -7.69% 2023.95
Previous Close 20.15
Open 18.40
High 23.00
Low 18.40
Vol 21,900
Open Interest (OI) 38,400
Change in OI 600
Bid Price 18.65
Offer Price 20.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1600.00
3.65 -0.35 -8.75% 2038.90
Previous Close 4.00
Open 2.65
High 4.50
Low 2.65
Vol 1,800
Open Interest (OI) 12,300
Change in OI 300
Bid Price 3.65
Offer Price 7.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1950.00
45.85 -6.15 -11.83% 1996.70
Previous Close 52.00
Open 52.00
High 53.60
Low 45.50
Vol 14,400
Open Interest (OI) 10,500
Change in OI 4,800
Bid Price 41.00
Offer Price 45.95
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2400.00
10.00 -1.35 -11.89% 2032.55
Previous Close 11.35
Open 10.40
High 10.50
Low 10.00
Vol 2,100
Open Interest (OI) 2,400
Change in OI 1,800
Bid Price 2.20
Offer Price 10.50
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1800.00
14.20 -2.75 -16.22% 2028.35
Previous Close 16.95
Open 19.25
High 19.25
Low 14.20
Vol 20,100
Open Interest (OI) 33,000
Change in OI 1,500
Bid Price 13.00
Offer Price 15.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1500.00
3.00 -1.40 -31.82% 2039.55
Previous Close 4.40
Open 3.00
High 3.00
Low 3.00
Vol 300
Open Interest (OI) 17,100
Change in OI 0
Bid Price 3.00
Offer Price 4.30
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1650.00
5.00 -6.05 -54.75% 2037.55
Previous Close 11.05
Open 5.65
High 5.65
Low 5.00
Vol 600
Open Interest (OI) 18,000
Change in OI 0
Bid Price 5.00
Offer Price 18.65
Bid Quantity 2,700
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
31-12-2020
OPTSTK
CE2150.00
67.00 0.00 0.00% 1975.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0

PUT/CALL Ratio (PCR)

View the Put Call Ratio for HDFC Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for HDFC Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com