Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2574.05
Change Change %
26.90 1.06%

Updated:16 Apr, 2021, 15:58 PM IST

BSE
2573.55
Change Change %
26.55 1.04%

Updated:16 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2680.00
15.25 7.70 101.99% 2558.80
Previous Close 7.55
Open 28.65
High 28.65
Low 14.95
Vol 28,200
Open Interest (OI) 8,400
Change in OI 2,100
Bid Price 11.05
Offer Price 26.95
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2100.00
475.00 135.00 39.71% 2099.05
Previous Close 340.00
Open 475.00
High 475.00
Low 475.00
Vol 300
Open Interest (OI) 2,700
Change in OI 0
Bid Price 456.45
Offer Price 493.55
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2300.00
279.80 61.45 28.14% 2294.25
Previous Close 218.35
Open 279.80
High 279.80
Low 279.80
Vol 300
Open Interest (OI) 6,000
Change in OI 0
Bid Price 270.40
Offer Price 281.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2480.00
124.00 25.75 26.21% 2450.05
Previous Close 98.25
Open 100.60
High 124.00
Low 100.60
Vol 3,900
Open Interest (OI) 19,200
Change in OI -3,900
Bid Price 106.85
Offer Price 121.05
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2620.00
33.30 5.90 21.53% 2540.75
Previous Close 27.40
Open 30.00
High 41.25
Low 29.00
Vol 1,92,000
Open Interest (OI) 51,000
Change in OI 11,100
Bid Price 25.80
Offer Price 34.00
Bid Quantity 5,700
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2420.00
169.95 28.90 20.49% 2404.10
Previous Close 141.05
Open 161.20
High 169.95
Low 161.20
Vol 900
Open Interest (OI) 7,800
Change in OI -600
Bid Price 156.95
Offer Price 203.75
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2540.00
73.00 12.35 20.36% 2501.05
Previous Close 60.65
Open 67.00
High 83.50
Low 61.70
Vol 97,200
Open Interest (OI) 55,800
Change in OI -20,400
Bid Price 67.05
Offer Price 72.30
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2550.00
66.40 10.15 18.04% 2507.65
Previous Close 56.25
Open 60.00
High 77.95
Low 56.35
Vol 3,78,900
Open Interest (OI) 1,02,600
Change in OI 21,300
Bid Price 64.00
Offer Price 66.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2740.00
6.45 0.95 17.27% 2567.60
Previous Close 5.50
Open 8.00
High 8.60
Low 6.35
Vol 88,800
Open Interest (OI) 52,200
Change in OI 37,500
Bid Price 1.50
Offer Price 6.95
Bid Quantity 5,700
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2580.00
48.65 7.10 17.09% 2525.40
Previous Close 41.55
Open 50.45
High 60.50
Low 44.00
Vol 11,22,600
Open Interest (OI) 1,74,300
Change in OI 1,30,200
Bid Price 48.05
Offer Price 49.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2600.00
40.00 5.75 16.79% 2534.05
Previous Close 34.25
Open 39.25
High 50.95
Low 35.35
Vol 14,55,600
Open Interest (OI) 3,65,400
Change in OI 30,000
Bid Price 39.05
Offer Price 40.00
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2500.00
98.55 14.15 16.77% 2475.50
Previous Close 84.40
Open 96.95
High 112.70
Low 85.00
Vol 2,37,300
Open Interest (OI) 1,59,300
Change in OI -93,300
Bid Price 94.05
Offer Price 99.55
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2520.00
83.65 11.90 16.59% 2490.40
Previous Close 71.75
Open 83.70
High 96.70
Low 74.80
Vol 38,700
Open Interest (OI) 51,000
Change in OI -12,600
Bid Price 77.90
Offer Price 91.85
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2460.00
127.00 17.35 15.82% 2447.05
Previous Close 109.65
Open 121.00
High 143.95
Low 119.00
Vol 8,100
Open Interest (OI) 98,100
Change in OI -6,000
Bid Price 110.60
Offer Price 134.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2450.00
138.00 18.70 15.67% 2436.05
Previous Close 119.30
Open 144.15
High 146.00
Low 135.00
Vol 10,800
Open Interest (OI) 17,700
Change in OI -9,600
Bid Price 133.85
Offer Price 151.20
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2440.00
145.00 17.95 14.13% 2429.05
Previous Close 127.05
Open 145.70
High 155.00
Low 141.00
Vol 1,800
Open Interest (OI) 39,000
Change in OI -1,500
Bid Price 136.15
Offer Price 161.60
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2400.00
183.00 22.00 13.66% 2391.05
Previous Close 161.00
Open 180.00
High 193.00
Low 176.30
Vol 5,700
Open Interest (OI) 27,600
Change in OI -14,700
Bid Price 180.05
Offer Price 186.35
Bid Quantity 300
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2560.00
57.40 6.60 12.99% 2516.65
Previous Close 50.80
Open 62.25
High 72.00
Low 51.25
Vol 3,36,000
Open Interest (OI) 54,900
Change in OI -23,400
Bid Price 56.50
Offer Price 60.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2660.00
20.05 2.25 12.64% 2554.00
Previous Close 17.80
Open 21.95
High 26.70
Low 19.20
Vol 1,10,100
Open Interest (OI) 39,300
Change in OI 7,500
Bid Price 18.60
Offer Price 20.00
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2640.00
25.05 2.40 10.60% 2549.00
Previous Close 22.65
Open 25.00
High 33.40
Low 23.30
Vol 1,86,000
Open Interest (OI) 39,600
Change in OI 5,400
Bid Price 19.75
Offer Price 28.70
Bid Quantity 5,700
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2650.00
22.00 2.00 10.00% 2552.05
Previous Close 20.00
Open 24.35
High 29.85
Low 20.85
Vol 2,06,100
Open Interest (OI) 52,500
Change in OI 15,300
Bid Price 20.55
Offer Price 25.00
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2700.00
11.75 0.40 3.52% 2562.30
Previous Close 11.35
Open 13.35
High 16.60
Low 11.40
Vol 5,64,300
Open Interest (OI) 2,74,500
Change in OI 900
Bid Price 11.75
Offer Price 12.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2280.00
5.00 0.15 3.09% 2569.05
Previous Close 4.85
Open 3.35
High 5.00
Low 2.95
Vol 3,600
Open Interest (OI) 19,200
Change in OI 3,600
Bid Price 2.50
Offer Price 5.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE3100.00
2.50 0.00 0.00% 2571.55
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 2.40
Bid Quantity 3,600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2000.00
504.00 0.00 0.00% 2070.05
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 536.50
Offer Price 613.20
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE3000.00
545.00 0.00 0.00% 2029.05
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 389.60
Offer Price 463.05
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2380.00
87.85 0.00 0.00% 2486.20
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 183.80
Offer Price 239.25
Bid Quantity 1,200
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2680.00
208.25 0.00 0.00% 2365.80
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 109.30
Offer Price 159.70
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2240.00
7.00 0.00 0.00% 2567.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 0.50
Offer Price 5.00
Bid Quantity 3,600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2640.00
198.00 0.00 0.00% 2376.05
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 79.05
Offer Price 106.35
Bid Quantity 900
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE1760.00
1.00 0.00 0.00% 2573.05
Previous Close 1.00
Open 1.00
High 1.00
Low 1.00
Vol 300
Open Interest (OI) 5,100
Change in OI 300
Bid Price 0.30
Offer Price 1.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2320.00
22.15 0.00 0.00% 2551.90
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 3.20
Offer Price 7.95
Bid Quantity 300
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2620.00
156.70 0.00 0.00% 2417.35
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 0.40
Offer Price 84.40
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2650.00
157.00 0.00 0.00% 2417.05
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 84.80
Offer Price 125.05
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2360.00
105.00 0.00 0.00% 2469.05
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 208.80
Offer Price 253.55
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2200.00
310.15 0.00 0.00% 2263.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,100
Change in OI 0
Bid Price 344.15
Offer Price 397.10
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2350.00
181.50 0.00 0.00% 2392.55
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 217.60
Offer Price 262.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2260.00
311.00 0.00 0.00% 2263.05
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 285.40
Offer Price 357.40
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2260.00
6.35 0.00 0.00% 2567.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 0.60
Offer Price 6.00
Bid Quantity 3,600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2900.00
390.00 0.00 0.00% 2184.05
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 289.40
Offer Price 363.55
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2750.00
5.70 -0.50 -8.06% 2568.35
Previous Close 6.20
Open 6.95
High 8.75
Low 4.90
Vol 2,73,300
Open Interest (OI) 1,76,700
Change in OI 94,200
Bid Price 4.00
Offer Price 5.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2900.00
1.70 -0.25 -12.82% 2572.35
Previous Close 1.95
Open 1.95
High 2.60
Low 1.55
Vol 7,200
Open Interest (OI) 63,300
Change in OI -3,000
Bid Price 1.60
Offer Price 2.35
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2700.00
138.00 -22.30 -13.91% 2436.05
Previous Close 160.30
Open 140.00
High 145.75
Low 126.00
Vol 6,600
Open Interest (OI) 29,100
Change in OI -900
Bid Price 136.35
Offer Price 140.65
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE3000.00
1.25 -0.30 -19.35% 2572.80
Previous Close 1.55
Open 1.10
High 1.60
Low 1.10
Vol 6,600
Open Interest (OI) 60,000
Change in OI -2,100
Bid Price 1.25
Offer Price 1.50
Bid Quantity 3,600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2580.00
55.95 -15.05 -21.20% 2518.10
Previous Close 71.00
Open 63.45
High 63.80
Low 48.60
Vol 1,00,200
Open Interest (OI) 20,100
Change in OI 0
Bid Price 56.00
Offer Price 57.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2600.00
67.00 -18.45 -21.59% 2507.05
Previous Close 85.45
Open 80.70
High 80.70
Low 58.75
Vol 1,17,000
Open Interest (OI) 65,100
Change in OI 4,500
Bid Price 65.40
Offer Price 67.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2000.00
1.25 -0.40 -24.24% 2572.80
Previous Close 1.65
Open 2.35
High 2.35
Low 1.25
Vol 2,700
Open Interest (OI) 24,300
Change in OI -2,700
Bid Price 1.25
Offer Price 1.70
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2800.00
225.00 -75.00 -25.00% 2349.05
Previous Close 300.00
Open 230.00
High 230.00
Low 225.00
Vol 900
Open Interest (OI) 4,500
Change in OI 0
Bid Price 203.05
Offer Price 246.95
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2560.00
46.90 -15.95 -25.38% 2527.15
Previous Close 62.85
Open 57.00
High 59.75
Low 40.50
Vol 2,56,200
Open Interest (OI) 40,200
Change in OI 8,400
Bid Price 45.05
Offer Price 47.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2550.00
42.05 -14.70 -25.90% 2532.00
Previous Close 56.75
Open 54.00
High 55.25
Low 36.50
Vol 2,32,200
Open Interest (OI) 33,900
Change in OI 0
Bid Price 41.35
Offer Price 43.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2540.00
38.55 -14.55 -27.40% 2535.50
Previous Close 53.10
Open 43.85
High 51.95
Low 33.00
Vol 2,09,400
Open Interest (OI) 44,400
Change in OI 8,100
Bid Price 35.90
Offer Price 41.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2520.00
30.95 -13.55 -30.45% 2543.10
Previous Close 44.50
Open 35.85
High 42.05
Low 26.75
Vol 1,76,400
Open Interest (OI) 29,400
Change in OI 7,800
Bid Price 29.75
Offer Price 31.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2100.00
1.25 -0.55 -30.56% 2572.80
Previous Close 1.80
Open 2.25
High 2.25
Low 1.25
Vol 5,400
Open Interest (OI) 30,900
Change in OI -1,500
Bid Price 1.20
Offer Price 1.35
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2460.00
17.00 -7.75 -31.31% 2557.05
Previous Close 24.75
Open 23.05
High 23.05
Low 14.55
Vol 83,400
Open Interest (OI) 49,500
Change in OI 900
Bid Price 7.30
Offer Price 17.50
Bid Quantity 5,700
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2500.00
24.90 -11.75 -32.06% 2549.15
Previous Close 36.65
Open 31.05
High 35.00
Low 21.75
Vol 5,66,100
Open Interest (OI) 2,42,100
Change in OI 83,400
Bid Price 24.90
Offer Price 25.00
Bid Quantity 300
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2300.00
3.80 -1.85 -32.74% 2570.25
Previous Close 5.65
Open 5.70
High 5.70
Low 3.05
Vol 1,13,700
Open Interest (OI) 1,79,700
Change in OI 8,100
Bid Price 3.25
Offer Price 3.80
Bid Quantity 900
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2200.00
2.25 -1.10 -32.84% 2571.80
Previous Close 3.35
Open 3.05
High 3.80
Low 2.00
Vol 39,000
Open Interest (OI) 97,200
Change in OI -1,200
Bid Price 2.10
Offer Price 2.30
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2800.00
2.90 -1.45 -33.33% 2571.15
Previous Close 4.35
Open 4.35
High 5.20
Low 2.70
Vol 2,31,000
Open Interest (OI) 1,71,900
Change in OI 1,800
Bid Price 2.50
Offer Price 3.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2480.00
20.30 -10.20 -33.44% 2553.75
Previous Close 30.50
Open 24.05
High 27.65
Low 17.95
Vol 68,400
Open Interest (OI) 42,600
Change in OI 14,100
Bid Price 17.50
Offer Price 22.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2420.00
11.20 -5.80 -34.12% 2562.85
Previous Close 17.00
Open 13.40
High 14.35
Low 9.85
Vol 60,900
Open Interest (OI) 48,900
Change in OI -6,000
Bid Price 9.00
Offer Price 24.30
Bid Quantity 600
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2400.00
9.25 -5.05 -35.31% 2564.80
Previous Close 14.30
Open 12.05
High 12.65
Low 8.00
Vol 3,97,200
Open Interest (OI) 1,99,500
Change in OI -28,200
Bid Price 8.55
Offer Price 9.40
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2380.00
7.45 -4.25 -36.32% 2566.60
Previous Close 11.70
Open 12.00
High 12.00
Low 6.45
Vol 72,000
Open Interest (OI) 14,700
Change in OI -15,000
Bid Price 4.60
Offer Price 11.00
Bid Quantity 5,700
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2350.00
5.45 -3.20 -36.99% 2568.60
Previous Close 8.65
Open 7.85
High 7.85
Low 4.70
Vol 84,000
Open Interest (OI) 22,200
Change in OI -7,500
Bid Price 5.30
Offer Price 5.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2440.00
12.85 -7.55 -37.01% 2561.20
Previous Close 20.40
Open 20.35
High 20.35
Low 11.80
Vol 92,700
Open Interest (OI) 75,300
Change in OI -7,200
Bid Price 11.00
Offer Price 20.50
Bid Quantity 300
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2450.00
14.00 -8.70 -38.33% 2560.05
Previous Close 22.70
Open 19.65
High 21.25
Low 13.15
Vol 1,98,000
Open Interest (OI) 55,500
Change in OI 8,400
Bid Price 14.80
Offer Price 16.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2360.00
5.95 -3.70 -38.34% 2568.10
Previous Close 9.65
Open 8.05
High 8.30
Low 5.30
Vol 28,500
Open Interest (OI) 14,700
Change in OI -4,500
Bid Price 2.85
Offer Price 9.35
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2340.00
4.50 -3.25 -41.94% 2569.55
Previous Close 7.75
Open 7.30
High 7.30
Low 4.30
Vol 15,000
Open Interest (OI) 26,400
Change in OI -2,100
Bid Price 4.35
Offer Price 6.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2200.00
16.25 5.25 47.73% 2557.80
Previous Close 11.00
Open 28.60
High 28.60
Low 16.25
Vol 600
Open Interest (OI) 1,500
Change in OI 300
Bid Price 2.50
Offer Price 15.75
Bid Quantity 3,600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2900.00
21.00 3.50 20.00% 2553.05
Previous Close 17.50
Open 20.90
High 24.00
Low 20.90
Vol 3,600
Open Interest (OI) 5,100
Change in OI 0
Bid Price 14.00
Offer Price 21.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2700.00
63.75 6.75 11.84% 2510.30
Previous Close 57.00
Open 67.10
High 69.55
Low 62.00
Vol 9,000
Open Interest (OI) 24,900
Change in OI 10,500
Bid Price 62.30
Offer Price 67.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2800.00
37.00 3.65 10.94% 2537.05
Previous Close 33.35
Open 37.95
High 42.15
Low 36.50
Vol 14,400
Open Interest (OI) 26,400
Change in OI 22,500
Bid Price 32.85
Offer Price 39.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2600.00
103.00 10.15 10.93% 2471.05
Previous Close 92.85
Open 100.00
High 112.65
Low 96.25
Vol 24,900
Open Interest (OI) 45,300
Change in OI 2,700
Bid Price 100.05
Offer Price 107.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2500.00
156.00 13.10 9.17% 2418.05
Previous Close 142.90
Open 158.15
High 160.00
Low 151.40
Vol 3,600
Open Interest (OI) 20,700
Change in OI -600
Bid Price 148.35
Offer Price 166.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2600.00
117.00 2.00 1.74% 2457.05
Previous Close 115.00
Open 115.00
High 125.25
Low 112.05
Vol 11,700
Open Interest (OI) 14,700
Change in OI 7,800
Bid Price 88.30
Offer Price 141.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2620.00
90.00 0.00 0.00% 2484.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2840.00
355.00 0.00 0.00% 2219.05
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 217.70
Offer Price 0.00
Bid Quantity 900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2650.00
265.00 0.00 0.00% 2309.05
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2420.00
140.00 0.00 0.00% 2434.05
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 27.45
Offer Price 307.75
Bid Quantity 900
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2550.00
110.45 0.00 0.00% 2463.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2040.00
34.75 0.00 0.00% 2539.30
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 0.20
Offer Price 0.00
Bid Quantity 3,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2520.00
126.25 0.00 0.00% 2447.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 0.00
Offer Price 252.25
Bid Quantity 0
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2000.00
519.50 0.00 0.00% 2054.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,900
Change in OI 0
Bid Price 520.30
Offer Price 677.55
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2000.00
11.00 0.00 0.00% 2563.05
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 1.25
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2200.00
342.00 0.00 0.00% 2232.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,100
Change in OI 0
Bid Price 343.80
Offer Price 442.35
Bid Quantity 5,700
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2400.00
174.00 0.00 0.00% 2400.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 62.95
Offer Price 287.15
Bid Quantity 5,700
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE3000.00
12.90 0.00 0.00% 2561.15
Previous Close 12.90
Open 12.90
High 12.90
Low 12.90
Vol 300
Open Interest (OI) 900
Change in OI 0
Bid Price 4.20
Offer Price 14.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2460.00
84.80 0.00 0.00% 2489.25
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 0.00
Offer Price 160.00
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2480.00
93.80 0.00 0.00% 2480.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2560.00
105.00 0.00 0.00% 2469.05
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 0.00
Offer Price 198.20
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2160.00
375.00 0.00 0.00% 2199.05
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 383.75
Offer Price 475.00
Bid Quantity 5,700
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2100.00
363.00 0.00 0.00% 2211.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 452.95
Offer Price 546.45
Bid Quantity 900
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2100.00
10.00 0.00 0.00% 2564.05
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 5.20
Offer Price 21.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2540.00
113.90 0.00 0.00% 2460.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2700.00
189.00 -25.00 -11.68% 2385.05
Previous Close 214.00
Open 189.00
High 189.00
Low 189.00
Vol 600
Open Interest (OI) 7,200
Change in OI 1,200
Bid Price 167.95
Offer Price 185.95
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2500.00
71.30 -15.15 -17.52% 2502.75
Previous Close 86.45
Open 75.50
High 82.00
Low 68.55
Vol 22,500
Open Interest (OI) 27,900
Change in OI 13,500
Bid Price 72.55
Offer Price 80.40
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2400.00
38.80 -11.35 -22.63% 2535.25
Previous Close 50.15
Open 42.00
High 43.05
Low 38.00
Vol 6,600
Open Interest (OI) 10,800
Change in OI 900
Bid Price 39.55
Offer Price 48.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2300.00
20.50 -6.35 -23.65% 2553.55
Previous Close 26.85
Open 23.30
High 23.30
Low 20.50
Vol 6,600
Open Interest (OI) 11,100
Change in OI 6,000
Bid Price 20.65
Offer Price 26.60
Bid Quantity 300
Offer Quantity 300

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