Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1975.15
Change Change %
-66.20 -3.24%

Updated:28 Oct, 2020, 14:29 PM IST

BSE
1977.00
Change Change %
-62.15 -3.05%

Updated:28 Oct, 2020, 14:30 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2000.00
32.35 26.35 439.17% 1942.80
Previous Close 6.00
Open 9.90
High 36.00
Low 8.00
Vol 7,22,700
Open Interest (OI) 99,900
Change in OI -1,28,700
Bid Price 32.10
Offer Price 33.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1950.00
7.10 5.75 425.93% 1968.05
Previous Close 1.35
Open 3.95
High 9.30
Low 1.10
Vol 4,62,600
Open Interest (OI) 93,300
Change in OI -40,200
Bid Price 6.75
Offer Price 7.25
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2400.00
0.35 0.25 250.00% 1974.80
Previous Close 0.10
Open 0.35
High 0.35
Low 0.35
Vol 600
Open Interest (OI) 900
Change in OI 0
Bid Price 0.10
Offer Price 0.30
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2050.00
75.45 50.30 200.00% 1899.70
Previous Close 25.15
Open 39.95
High 75.65
Low 33.30
Vol 1,60,800
Open Interest (OI) 1,63,800
Change in OI 6,900
Bid Price 73.85
Offer Price 77.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2100.00
117.50 55.95 90.90% 1857.65
Previous Close 61.55
Open 81.35
High 117.50
Low 81.00
Vol 8,400
Open Interest (OI) 13,800
Change in OI -4,800
Bid Price 123.95
Offer Price 128.30
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1900.00
1.15 0.30 35.29% 1974.00
Previous Close 0.85
Open 0.85
High 1.90
Low 0.75
Vol 3,36,900
Open Interest (OI) 2,10,300
Change in OI -80,400
Bid Price 1.05
Offer Price 1.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2200.00
212.20 49.20 30.18% 1762.95
Previous Close 163.00
Open 186.30
High 212.35
Low 186.30
Vol 1,500
Open Interest (OI) 2,400
Change in OI 300
Bid Price 224.00
Offer Price 241.50
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2150.00
131.80 21.25 19.22% 1843.35
Previous Close 110.55
Open 131.80
High 131.80
Low 131.80
Vol 300
Open Interest (OI) 2,700
Change in OI 0
Bid Price 162.55
Offer Price 183.60
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1550.00
352.10 0.00 0.00% 1623.05
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 395.35
Offer Price 464.25
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1500.00
550.00 0.00 0.00% 1425.15
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 441.30
Offer Price 515.40
Bid Quantity 1,500
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1350.00
0.20 0.00 0.00% 1974.95
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 0.50
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1150.00
0.30 0.00 0.00% 1974.85
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 0.10
Offer Price 0.40
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1500.00
0.35 -0.05 -12.50% 1974.80
Previous Close 0.40
Open 0.30
High 0.35
Low 0.20
Vol 7,800
Open Interest (OI) 1,72,800
Change in OI -1,500
Bid Price 0.15
Offer Price 0.30
Bid Quantity 2,400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1550.00
0.30 -0.05 -14.29% 1974.85
Previous Close 0.35
Open 0.30
High 0.35
Low 0.15
Vol 10,200
Open Interest (OI) 58,800
Change in OI -4,800
Bid Price 0.15
Offer Price 0.30
Bid Quantity 2,700
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1600.00
374.10 -75.70 -16.83% 1601.05
Previous Close 449.80
Open 420.00
High 420.00
Low 372.35
Vol 2,700
Open Interest (OI) 21,900
Change in OI -1,800
Bid Price 362.65
Offer Price 380.05
Bid Quantity 1,500
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1650.00
326.55 -72.50 -18.17% 1648.60
Previous Close 399.05
Open 359.00
High 359.00
Low 320.55
Vol 3,000
Open Interest (OI) 59,100
Change in OI -2,400
Bid Price 319.20
Offer Price 324.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1700.00
270.10 -66.40 -19.73% 1705.05
Previous Close 336.50
Open 318.00
High 318.00
Low 270.10
Vol 5,400
Open Interest (OI) 38,700
Change in OI -3,600
Bid Price 268.70
Offer Price 276.45
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1750.00
223.40 -71.60 -24.27% 1751.75
Previous Close 295.00
Open 268.00
High 268.00
Low 223.15
Vol 9,300
Open Interest (OI) 51,900
Change in OI -600
Bid Price 209.85
Offer Price 225.10
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1800.00
179.00 -69.70 -28.03% 1796.15
Previous Close 248.70
Open 214.00
High 225.00
Low 178.10
Vol 10,200
Open Interest (OI) 1,13,100
Change in OI -5,700
Bid Price 170.40
Offer Price 176.30
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1450.00
0.25 -0.10 -28.57% 1974.90
Previous Close 0.35
Open 0.20
High 0.25
Low 0.20
Vol 900
Open Interest (OI) 1,08,900
Change in OI -300
Bid Price 0.15
Offer Price 0.25
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1850.00
124.05 -83.20 -40.14% 1851.10
Previous Close 207.25
Open 166.85
High 169.80
Low 123.50
Vol 12,900
Open Interest (OI) 59,100
Change in OI -3,600
Bid Price 119.80
Offer Price 127.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1850.00
0.35 -0.30 -46.15% 1974.80
Previous Close 0.65
Open 0.75
High 0.80
Low 0.15
Vol 1,08,600
Open Interest (OI) 1,16,100
Change in OI -14,400
Bid Price 0.25
Offer Price 0.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1900.00
77.75 -67.45 -46.45% 1897.40
Previous Close 145.20
Open 115.00
High 119.95
Low 72.00
Vol 29,400
Open Interest (OI) 1,00,200
Change in OI -16,800
Bid Price 73.30
Offer Price 75.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1800.00
0.20 -0.25 -55.56% 1974.95
Previous Close 0.45
Open 0.70
High 0.70
Low 0.10
Vol 84,900
Open Interest (OI) 2,36,100
Change in OI -17,100
Bid Price 0.15
Offer Price 0.20
Bid Quantity 600
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1400.00
0.15 -0.20 -57.14% 1975.00
Previous Close 0.35
Open 0.35
High 0.35
Low 0.15
Vol 1,500
Open Interest (OI) 31,800
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2250.00
255.00 -350.00 -57.85% 1720.15
Previous Close 605.00
Open 255.00
High 255.00
Low 255.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 257.10
Offer Price 305.95
Bid Quantity 1,500
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1650.00
0.10 -0.15 -60.00% 1975.05
Previous Close 0.25
Open 0.30
High 0.35
Low 0.10
Vol 18,900
Open Interest (OI) 58,800
Change in OI -12,300
Bid Price 0.10
Offer Price 0.20
Bid Quantity 2,700
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1950.00
30.60 -64.10 -67.69% 1944.55
Previous Close 94.70
Open 74.40
High 74.40
Low 28.05
Vol 90,900
Open Interest (OI) 69,300
Change in OI -19,500
Bid Price 29.90
Offer Price 32.50
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2350.00
0.15 -0.35 -70.00% 1975.00
Previous Close 0.50
Open 0.25
High 0.25
Low 0.15
Vol 2,400
Open Interest (OI) 6,300
Change in OI -600
Bid Price 0.10
Offer Price 0.20
Bid Quantity 2,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1600.00
0.10 -0.30 -75.00% 1975.05
Previous Close 0.40
Open 0.10
High 0.85
Low 0.10
Vol 30,900
Open Interest (OI) 1,70,400
Change in OI -17,700
Bid Price 0.10
Offer Price 0.25
Bid Quantity 12,300
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2300.00
0.15 -0.50 -76.92% 1975.00
Previous Close 0.65
Open 0.50
High 0.50
Low 0.10
Vol 66,900
Open Interest (OI) 1,04,400
Change in OI -39,300
Bid Price 0.15
Offer Price 0.20
Bid Quantity 4,200
Offer Quantity 8,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1700.00
0.10 -0.35 -77.78% 1975.05
Previous Close 0.45
Open 0.55
High 0.55
Low 0.10
Vol 48,300
Open Interest (OI) 1,38,900
Change in OI -15,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 3,600
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1750.00
0.10 -0.40 -80.00% 1975.05
Previous Close 0.50
Open 0.95
High 0.95
Low 0.10
Vol 50,100
Open Interest (OI) 1,05,000
Change in OI -9,600
Bid Price 0.10
Offer Price 0.30
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1200.00
0.10 -0.40 -80.00% 1975.05
Previous Close 0.50
Open 0.10
High 0.10
Low 0.10
Vol 2,100
Open Interest (OI) 3,300
Change in OI -2,100
Bid Price 0.05
Offer Price 0.35
Bid Quantity 900
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2000.00
7.15 -39.80 -84.77% 1968.00
Previous Close 46.95
Open 36.75
High 36.75
Low 6.20
Vol 10,27,200
Open Interest (OI) 2,71,800
Change in OI 27,900
Bid Price 7.05
Offer Price 7.40
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2250.00
0.15 -0.85 -85.00% 1975.00
Previous Close 1.00
Open 0.45
High 0.55
Low 0.10
Vol 27,900
Open Interest (OI) 51,300
Change in OI -3,900
Bid Price 0.10
Offer Price 0.20
Bid Quantity 3,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2200.00
0.20 -1.15 -85.19% 1974.95
Previous Close 1.35
Open 0.60
High 0.60
Low 0.10
Vol 98,400
Open Interest (OI) 1,99,500
Change in OI -47,700
Bid Price 0.10
Offer Price 0.20
Bid Quantity 20,400
Offer Quantity 17,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2150.00
0.30 -2.05 -87.23% 1974.85
Previous Close 2.35
Open 1.85
High 2.00
Low 0.10
Vol 1,02,600
Open Interest (OI) 1,45,200
Change in OI -33,000
Bid Price 0.20
Offer Price 0.30
Bid Quantity 2,700
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2050.00
1.35 -15.30 -91.89% 1973.80
Previous Close 16.65
Open 12.40
High 12.40
Low 1.20
Vol 4,02,900
Open Interest (OI) 1,35,900
Change in OI 19,800
Bid Price 1.20
Offer Price 1.40
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2100.00
0.45 -6.00 -93.02% 1974.70
Previous Close 6.45
Open 5.85
High 5.85
Low 0.45
Vol 3,49,200
Open Interest (OI) 3,78,300
Change in OI -1,24,500
Bid Price 0.40
Offer Price 0.50
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1800.00
19.75 9.25 88.10% 1955.40
Previous Close 10.50
Open 13.50
High 21.40
Low 11.05
Vol 1,35,900
Open Interest (OI) 70,500
Change in OI 21,900
Bid Price 19.50
Offer Price 19.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1900.00
45.45 19.00 71.83% 1929.70
Previous Close 26.45
Open 34.75
High 47.75
Low 32.00
Vol 2,46,300
Open Interest (OI) 1,04,400
Change in OI 30,300
Bid Price 45.15
Offer Price 45.50
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1700.00
8.00 3.30 70.21% 1967.15
Previous Close 4.70
Open 7.75
High 8.20
Low 5.15
Vol 6,900
Open Interest (OI) 63,600
Change in OI 600
Bid Price 8.10
Offer Price 9.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1850.00
29.85 12.20 69.12% 1945.30
Previous Close 17.65
Open 22.00
High 32.30
Low 21.30
Vol 84,000
Open Interest (OI) 33,900
Change in OI 13,800
Bid Price 30.05
Offer Price 30.35
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1950.00
65.25 24.95 61.91% 1909.90
Previous Close 40.30
Open 44.00
High 68.20
Low 44.00
Vol 2,02,500
Open Interest (OI) 77,100
Change in OI 3,900
Bid Price 65.40
Offer Price 65.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE2000.00
90.50 29.80 49.09% 1884.65
Previous Close 60.70
Open 66.00
High 93.10
Low 66.00
Vol 1,99,500
Open Interest (OI) 1,26,000
Change in OI 300
Bid Price 89.95
Offer Price 90.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE2050.00
120.00 38.25 46.79% 1855.15
Previous Close 81.75
Open 91.95
High 123.30
Low 91.95
Vol 42,900
Open Interest (OI) 17,400
Change in OI -18,300
Bid Price 119.70
Offer Price 121.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE2100.00
157.15 46.55 42.09% 1818.00
Previous Close 110.60
Open 125.95
High 158.25
Low 122.60
Vol 23,100
Open Interest (OI) 26,700
Change in OI 900
Bid Price 155.20
Offer Price 158.45
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE2200.00
218.00 47.00 27.49% 1757.15
Previous Close 171.00
Open 190.75
High 218.00
Low 190.75
Vol 4,200
Open Interest (OI) 4,500
Change in OI 300
Bid Price 235.05
Offer Price 242.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1750.00
12.20 1.85 17.87% 1962.95
Previous Close 10.35
Open 10.00
High 13.50
Low 10.00
Vol 13,500
Open Interest (OI) 43,200
Change in OI 0
Bid Price 12.15
Offer Price 12.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE2150.00
167.70 24.45 17.07% 1807.45
Previous Close 143.25
Open 167.70
High 167.70
Low 167.70
Vol 300
Open Interest (OI) 900
Change in OI 0
Bid Price 187.55
Offer Price 198.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1550.00
3.00 0.00 0.00% 1972.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,200
Change in OI 0
Bid Price 2.20
Offer Price 4.50
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 0.00 0.00% 1972.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,700
Change in OI 0
Bid Price 1.70
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1650.00
5.00 0.00 0.00% 1970.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 3.40
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
351.50 0.00 0.00% 1623.65
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 277.70
Offer Price 308.60
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1450.00
8.85 0.00 0.00% 1966.30
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 0.55
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE1600.00
381.15 -80.45 -17.43% 1594.00
Previous Close 461.60
Open 381.15
High 381.15
Low 381.15
Vol 300
Open Interest (OI) 3,000
Change in OI 0
Bid Price 379.45
Offer Price 387.65
Bid Quantity 600
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1600.00
4.00 -0.95 -19.19% 1971.15
Previous Close 4.95
Open 5.00
High 6.00
Low 4.00
Vol 2,400
Open Interest (OI) 16,200
Change in OI 2,100
Bid Price 4.50
Offer Price 6.50
Bid Quantity 2,400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE1850.00
155.05 -50.20 -24.46% 1820.10
Previous Close 205.25
Open 183.85
High 183.85
Low 155.05
Vol 2,100
Open Interest (OI) 4,800
Change in OI 1,800
Bid Price 155.95
Offer Price 160.60
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE1950.00
96.60 -31.75 -24.74% 1878.55
Previous Close 128.35
Open 117.95
High 117.95
Low 93.00
Vol 9,900
Open Interest (OI) 38,400
Change in OI 3,600
Bid Price 93.45
Offer Price 95.05
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE1800.00
195.90 -68.00 -25.77% 1779.25
Previous Close 263.90
Open 224.90
High 224.90
Low 195.90
Vol 7,200
Open Interest (OI) 15,300
Change in OI 3,300
Bid Price 196.35
Offer Price 203.55
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE1900.00
126.00 -49.50 -28.21% 1849.15
Previous Close 175.50
Open 160.85
High 160.85
Low 123.00
Vol 16,800
Open Interest (OI) 35,400
Change in OI 9,600
Bid Price 123.10
Offer Price 125.50
Bid Quantity 3,300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2300.00
10.20 -4.10 -28.67% 1964.95
Previous Close 14.30
Open 12.50
High 13.15
Low 9.75
Vol 85,800
Open Interest (OI) 84,900
Change in OI 22,800
Bid Price 9.95
Offer Price 10.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2250.00
13.75 -6.60 -32.43% 1961.40
Previous Close 20.35
Open 15.95
High 17.35
Low 13.75
Vol 22,200
Open Interest (OI) 23,400
Change in OI 3,600
Bid Price 13.35
Offer Price 14.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2000.00
70.00 -35.15 -33.43% 1905.15
Previous Close 105.15
Open 91.00
High 94.80
Low 69.15
Vol 2,21,700
Open Interest (OI) 1,57,500
Change in OI 42,300
Bid Price 70.15
Offer Price 70.50
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2400.00
5.10 -2.75 -35.03% 1970.05
Previous Close 7.85
Open 6.45
High 6.45
Low 4.90
Vol 17,400
Open Interest (OI) 22,800
Change in OI 9,000
Bid Price 5.20
Offer Price 5.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2050.00
51.20 -28.70 -35.92% 1923.95
Previous Close 79.90
Open 62.60
High 70.10
Low 50.65
Vol 1,59,900
Open Interest (OI) 78,600
Change in OI 36,600
Bid Price 51.25
Offer Price 51.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2100.00
37.25 -23.10 -38.28% 1937.90
Previous Close 60.35
Open 51.45
High 52.00
Low 36.60
Vol 3,68,100
Open Interest (OI) 1,80,300
Change in OI 17,400
Bid Price 37.60
Offer Price 37.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2200.00
18.90 -11.95 -38.74% 1956.25
Previous Close 30.85
Open 29.50
High 30.00
Low 18.70
Vol 2,35,500
Open Interest (OI) 1,83,300
Change in OI 27,300
Bid Price 18.85
Offer Price 19.15
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2150.00
26.50 -17.15 -39.29% 1948.65
Previous Close 43.65
Open 35.05
High 37.60
Low 26.20
Vol 1,46,100
Open Interest (OI) 56,700
Change in OI 21,300
Bid Price 26.40
Offer Price 26.65
Bid Quantity 300
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE2250.00
260.00 -181.15 -41.06% 1715.15
Previous Close 441.15
Open 260.00
High 260.00
Low 260.00
Vol 300
Open Interest (OI) 0
Change in OI 0
Bid Price 275.00
Offer Price 307.10
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2350.00
7.60 -6.10 -44.53% 1967.55
Previous Close 13.70
Open 8.70
High 8.70
Low 6.90
Vol 2,400
Open Interest (OI) 2,100
Change in OI 1,500
Bid Price 6.80
Offer Price 7.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
31-12-2020
OPTSTK
CE2150.00
67.00 0.00 0.00% 1908.15
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 2.20
Offer Price 62.00
Bid Quantity 600
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