Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2486.45
Change Change %
64.45 2.66%

Updated:17 May, 2021, 15:59 PM IST

BSE
2485.90
Change Change %
64.10 2.65%

Updated:17 May, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2460.00
63.50 26.80 73.02% 2422.95
Previous Close 36.70
Open 41.80
High 63.90
Low 40.90
Vol 10,15,500
Open Interest (OI) 60,000
Change in OI -28,800
Bid Price 62.50
Offer Price 63.50
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2540.00
26.90 11.05 69.72% 2459.55
Previous Close 15.85
Open 15.85
High 26.90
Low 15.85
Vol 2,95,200
Open Interest (OI) 74,400
Change in OI -37,800
Bid Price 25.90
Offer Price 27.00
Bid Quantity 4,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2450.00
69.00 28.30 69.53% 2417.45
Previous Close 40.70
Open 46.00
High 70.00
Low 42.50
Vol 6,14,100
Open Interest (OI) 1,01,100
Change in OI -67,200
Bid Price 65.25
Offer Price 71.00
Bid Quantity 2,100
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2500.00
41.70 17.10 69.51% 2444.75
Previous Close 24.60
Open 29.15
High 42.60
Low 25.70
Vol 20,88,300
Open Interest (OI) 5,91,000
Change in OI -1,55,400
Bid Price 41.50
Offer Price 41.70
Bid Quantity 1,500
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2480.00
50.00 20.05 66.94% 2436.45
Previous Close 29.95
Open 34.65
High 52.50
Low 33.05
Vol 5,77,500
Open Interest (OI) 1,13,100
Change in OI -23,100
Bid Price 49.05
Offer Price 51.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2440.00
74.00 29.00 64.44% 2412.45
Previous Close 45.00
Open 45.10
High 76.50
Low 45.10
Vol 2,45,100
Open Interest (OI) 1,42,500
Change in OI -18,300
Bid Price 74.15
Offer Price 76.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2420.00
89.80 34.90 63.57% 2396.65
Previous Close 54.90
Open 62.00
High 91.00
Low 59.00
Vol 94,200
Open Interest (OI) 1,43,100
Change in OI -6,600
Bid Price 88.65
Offer Price 93.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2400.00
108.00 41.65 62.77% 2378.45
Previous Close 66.35
Open 75.45
High 108.00
Low 74.00
Vol 2,18,700
Open Interest (OI) 1,15,500
Change in OI -42,300
Bid Price 104.05
Offer Price 108.00
Bid Quantity 3,300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2560.00
20.80 7.90 61.24% 2465.65
Previous Close 12.90
Open 15.00
High 20.95
Low 13.50
Vol 2,01,900
Open Interest (OI) 1,22,400
Change in OI 4,500
Bid Price 19.75
Offer Price 21.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2550.00
23.00 8.70 60.84% 2463.45
Previous Close 14.30
Open 14.90
High 23.70
Low 14.30
Vol 4,93,500
Open Interest (OI) 2,14,800
Change in OI -99,300
Bid Price 22.60
Offer Price 23.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2520.00
31.00 11.45 58.57% 2455.45
Previous Close 19.55
Open 20.20
High 33.60
Low 20.15
Vol 2,96,700
Open Interest (OI) 71,400
Change in OI 900
Bid Price 31.00
Offer Price 33.95
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2580.00
16.50 5.65 52.07% 2469.95
Previous Close 10.85
Open 11.25
High 16.55
Low 11.05
Vol 1,81,800
Open Interest (OI) 41,100
Change in OI -12,300
Bid Price 15.60
Offer Price 16.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2600.00
13.25 4.10 44.81% 2473.20
Previous Close 9.15
Open 10.00
High 13.50
Low 9.05
Vol 12,17,700
Open Interest (OI) 8,66,100
Change in OI -1,02,000
Bid Price 13.15
Offer Price 13.30
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2380.00
117.00 36.00 44.44% 2369.45
Previous Close 81.00
Open 98.00
High 117.00
Low 96.40
Vol 3,900
Open Interest (OI) 10,200
Change in OI -1,200
Bid Price 117.05
Offer Price 126.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2620.00
10.90 3.25 42.48% 2475.55
Previous Close 7.65
Open 8.00
High 10.90
Low 7.50
Vol 1,02,900
Open Interest (OI) 81,900
Change in OI 5,400
Bid Price 8.55
Offer Price 13.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2300.00
192.00 50.50 35.69% 2294.45
Previous Close 141.50
Open 163.00
High 192.00
Low 161.00
Vol 7,500
Open Interest (OI) 8,100
Change in OI -2,400
Bid Price 187.55
Offer Price 201.25
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2360.00
121.45 31.35 34.79% 2365.00
Previous Close 90.10
Open 121.45
High 121.45
Low 121.45
Vol 300
Open Interest (OI) 2,400
Change in OI 0
Bid Price 134.80
Offer Price 176.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE3100.00
1.20 0.30 33.33% 2485.25
Previous Close 0.90
Open 0.90
High 1.20
Low 0.90
Vol 600
Open Interest (OI) 2,100
Change in OI 0
Bid Price 0.25
Offer Price 1.30
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2650.00
7.20 1.35 23.08% 2479.25
Previous Close 5.85
Open 6.75
High 7.80
Low 5.45
Vol 2,50,800
Open Interest (OI) 93,900
Change in OI -38,100
Bid Price 7.20
Offer Price 7.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2640.00
8.05 1.50 22.90% 2478.40
Previous Close 6.55
Open 6.95
High 8.25
Low 6.05
Vol 1,02,300
Open Interest (OI) 57,900
Change in OI -8,100
Bid Price 7.30
Offer Price 8.00
Bid Quantity 600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2680.00
5.60 0.70 14.29% 2480.85
Previous Close 4.90
Open 4.85
High 6.00
Low 4.45
Vol 90,300
Open Interest (OI) 20,700
Change in OI -1,800
Bid Price 3.90
Offer Price 8.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2200.00
265.00 31.30 13.39% 2221.45
Previous Close 233.70
Open 260.00
High 265.00
Low 260.00
Vol 600
Open Interest (OI) 13,500
Change in OI -300
Bid Price 290.15
Offer Price 317.60
Bid Quantity 600
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2660.00
6.05 0.65 12.04% 2480.40
Previous Close 5.40
Open 5.70
High 7.05
Low 5.00
Vol 49,500
Open Interest (OI) 33,300
Change in OI 2,400
Bid Price 6.00
Offer Price 10.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2740.00
4.00 0.30 8.11% 2482.45
Previous Close 3.70
Open 3.70
High 4.00
Low 3.70
Vol 900
Open Interest (OI) 15,000
Change in OI -600
Bid Price 2.00
Offer Price 5.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2700.00
4.80 0.25 5.49% 2481.65
Previous Close 4.55
Open 4.55
High 5.25
Low 4.00
Vol 3,63,000
Open Interest (OI) 4,87,500
Change in OI -24,300
Bid Price 4.40
Offer Price 4.70
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2760.00
4.80 0.00 0.00% 2481.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 23,400
Change in OI 0
Bid Price 2.05
Offer Price 4.80
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2160.00
235.00 0.00 0.00% 2251.45
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 297.55
Offer Price 373.55
Bid Quantity 900
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2160.00
2.50 0.00 0.00% 2483.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,700
Change in OI 0
Bid Price 0.60
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
PE2650.00
195.00 0.00 0.00% 2291.45
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 119.90
Offer Price 200.10
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2660.00
135.00 0.00 0.00% 2351.45
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 129.85
Offer Price 209.35
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE1950.00
0.65 0.00 0.00% 2485.80
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 0.30
Offer Price 2.45
Bid Quantity 900
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2000.00
415.00 0.00 0.00% 2071.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,400
Change in OI 0
Bid Price 451.70
Offer Price 521.60
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE3000.00
428.00 0.00 0.00% 2058.45
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 479.55
Offer Price 630.05
Bid Quantity 11,400
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2580.00
114.00 0.00 0.00% 2372.45
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 89.65
Offer Price 122.90
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2100.00
312.00 0.00 0.00% 2174.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 389.30
Offer Price 398.75
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2620.00
102.60 0.00 0.00% 2383.85
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 110.70
Offer Price 150.70
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2720.00
5.00 0.00 0.00% 2481.45
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 0.90
Offer Price 5.00
Bid Quantity 11,400
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2860.00
3.55 0.00 0.00% 2482.90
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 0.20
Offer Price 3.55
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2800.00
300.00 0.00 0.00% 2186.45
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 269.85
Offer Price 344.80
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2040.00
34.75 0.00 0.00% 2451.70
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 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2260.00
5.50 0.00 0.00% 2480.95
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 1.05
Offer Price 21.95
Bid Quantity 1,200
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE1900.00
0.50 0.00 0.00% 2485.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 0.30
Offer Price 0.50
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2840.00
370.00 -10.00 -2.63% 2116.45
Previous Close 380.00
Open 370.00
High 370.00
Low 370.00
Vol 300
Open Interest (OI) 600
Change in OI 0
Bid Price 324.60
Offer Price 397.75
Bid Quantity 11,400
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2750.00
3.20 -0.25 -7.25% 2483.25
Previous Close 3.45
Open 3.50
High 3.50
Low 2.75
Vol 10,200
Open Interest (OI) 85,500
Change in OI -1,200
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
27-05-2021
OPTSTK
CE2800.00
2.10 -0.25 -10.64% 2484.35
Previous Close 2.35
Open 2.35
High 2.95
Low 2.10
Vol 79,200
Open Interest (OI) 2,27,100
Change in OI 7,500
Bid Price 2.10
Offer Price 2.30
Bid Quantity 18,300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2350.00
92.10 -13.00 -12.37% 2394.35
Previous Close 105.10
Open 92.10
High 92.10
Low 92.10
Vol 300
Open Interest (OI) 900
Change in OI 0
Bid Price 114.60
Offer Price 160.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2320.00
111.75 -20.55 -15.53% 2374.70
Previous Close 132.30
Open 111.75
High 111.75
Low 111.75
Vol 600
Open Interest (OI) 0
Change in OI -600
Bid Price 130.05
Offer Price 222.65
Bid Quantity 11,400
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2740.00
260.00 -50.00 -16.13% 2226.45
Previous Close 310.00
Open 260.00
High 260.00
Low 260.00
Vol 300
Open Interest (OI) 0
Change in OI 0
Bid Price 237.80
Offer Price 280.80
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2640.00
184.00 -38.00 -17.12% 2302.45
Previous Close 222.00
Open 184.00
High 184.00
Low 184.00
Vol 300
Open Interest (OI) 0
Change in OI 0
Bid Price 127.00
Offer Price 167.90
Bid Quantity 11,400
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2700.00
221.00 -52.45 -19.18% 2265.45
Previous Close 273.45
Open 246.75
High 246.75
Low 221.00
Vol 3,600
Open Interest (OI) 18,300
Change in OI -3,000
Bid Price 205.55
Offer Price 211.75
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2100.00
1.05 -0.25 -19.23% 2485.40
Previous Close 1.30
Open 2.90
High 2.90
Low 0.90
Vol 10,800
Open Interest (OI) 42,600
Change in OI -1,800
Bid Price 1.00
Offer Price 1.10
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE3000.00
0.80 -0.20 -20.00% 2485.65
Previous Close 1.00
Open 1.50
High 1.50
Low 0.80
Vol 16,500
Open Interest (OI) 71,400
Change in OI -10,500
Bid Price 0.95
Offer Price 1.10
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2900.00
1.15 -0.45 -28.13% 2485.30
Previous Close 1.60
Open 1.30
High 1.45
Low 1.10
Vol 12,000
Open Interest (OI) 66,600
Change in OI -4,200
Bid Price 1.15
Offer Price 1.40
Bid Quantity 2,700
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2600.00
118.65 -55.55 -31.89% 2367.80
Previous Close 174.20
Open 149.85
High 153.05
Low 117.50
Vol 21,600
Open Interest (OI) 58,800
Change in OI -4,800
Bid Price 115.10
Offer Price 118.65
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2560.00
99.80 -48.80 -32.84% 2386.65
Previous Close 148.60
Open 99.85
High 100.20
Low 99.80
Vol 900
Open Interest (OI) 6,600
Change in OI -900
Bid Price 79.60
Offer Price 91.00
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2540.00
77.90 -42.10 -35.08% 2408.55
Previous Close 120.00
Open 98.00
High 100.05
Low 76.45
Vol 7,500
Open Interest (OI) 12,600
Change in OI -2,400
Bid Price 59.60
Offer Price 77.65
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2550.00
78.35 -64.85 -45.29% 2408.10
Previous Close 143.20
Open 102.00
High 115.30
Low 78.35
Vol 18,900
Open Interest (OI) 25,500
Change in OI -1,200
Bid Price 74.70
Offer Price 106.95
Bid Quantity 300
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2500.00
48.45 -44.75 -48.02% 2438.00
Previous Close 93.20
Open 72.55
High 78.25
Low 44.95
Vol 1,32,000
Open Interest (OI) 1,50,300
Change in OI -21,300
Bid Price 45.25
Offer Price 48.85
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2520.00
58.55 -56.40 -49.06% 2427.90
Previous Close 114.95
Open 78.75
High 85.20
Low 58.45
Vol 3,900
Open Interest (OI) 15,000
Change in OI -900
Bid Price 57.05
Offer Price 61.15
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2000.00
0.55 -0.60 -52.17% 2485.90
Previous Close 1.15
Open 1.15
High 1.15
Low 0.55
Vol 5,400
Open Interest (OI) 28,500
Change in OI -1,800
Bid Price 0.60
Offer Price 0.80
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2200.00
1.75 -1.95 -52.70% 2484.70
Previous Close 3.70
Open 2.60
High 2.65
Low 1.20
Vol 56,400
Open Interest (OI) 1,59,300
Change in OI -12,300
Bid Price 1.35
Offer Price 1.70
Bid Quantity 600
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2850.00
1.05 -1.20 -53.33% 2485.40
Previous Close 2.25
Open 1.05
High 1.05
Low 1.05
Vol 600
Open Interest (OI) 23,700
Change in OI -600
Bid Price 1.10
Offer Price 3.20
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2480.00
37.00 -42.45 -53.43% 2449.45
Previous Close 79.45
Open 62.70
High 64.70
Low 36.20
Vol 1,30,200
Open Interest (OI) 42,000
Change in OI 5,400
Bid Price 36.00
Offer Price 38.40
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2460.00
27.00 -38.45 -58.75% 2459.45
Previous Close 65.45
Open 65.45
High 65.45
Low 27.00
Vol 2,41,200
Open Interest (OI) 46,800
Change in OI -2,700
Bid Price 25.00
Offer Price 28.40
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2450.00
24.00 -35.05 -59.36% 2462.45
Previous Close 59.05
Open 45.30
High 46.25
Low 24.00
Vol 3,15,600
Open Interest (OI) 73,800
Change in OI -1,800
Bid Price 24.00
Offer Price 24.95
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2440.00
20.00 -33.05 -62.30% 2466.45
Previous Close 53.05
Open 42.50
High 42.50
Low 20.00
Vol 2,70,000
Open Interest (OI) 67,500
Change in OI 9,300
Bid Price 17.15
Offer Price 21.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2420.00
16.00 -26.75 -62.57% 2470.45
Previous Close 42.75
Open 30.60
High 34.10
Low 16.00
Vol 1,72,200
Open Interest (OI) 64,500
Change in OI 2,100
Bid Price 9.65
Offer Price 15.95
Bid Quantity 11,400
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2400.00
12.10 -22.40 -64.93% 2474.35
Previous Close 34.50
Open 24.60
High 25.25
Low 11.85
Vol 5,11,500
Open Interest (OI) 2,81,400
Change in OI -22,800
Bid Price 12.05
Offer Price 12.45
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2380.00
9.50 -17.95 -65.39% 2476.95
Previous Close 27.45
Open 22.00
High 22.00
Low 9.45
Vol 1,17,600
Open Interest (OI) 40,800
Change in OI 5,700
Bid Price 6.80
Offer Price 9.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2180.00
1.00 -1.90 -65.52% 2485.45
Previous Close 2.90
Open 1.10
High 1.10
Low 1.00
Vol 900
Open Interest (OI) 6,900
Change in OI -900
Bid Price 0.60
Offer Price 2.95
Bid Quantity 300
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2360.00
7.05 -14.45 -67.21% 2479.40
Previous Close 21.50
Open 13.75
High 14.80
Low 6.90
Vol 1,37,400
Open Interest (OI) 33,300
Change in OI -8,400
Bid Price 7.05
Offer Price 12.20
Bid Quantity 300
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2250.00
1.90 -4.00 -67.80% 2484.55
Previous Close 5.90
Open 3.35
High 3.75
Low 1.75
Vol 53,100
Open Interest (OI) 54,300
Change in OI -4,500
Bid Price 1.25
Offer Price 1.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2340.00
5.25 -11.65 -68.93% 2481.20
Previous Close 16.90
Open 10.00
High 11.20
Low 5.25
Vol 98,100
Open Interest (OI) 41,700
Change in OI -8,400
Bid Price 3.10
Offer Price 5.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2320.00
4.05 -9.30 -69.66% 2482.40
Previous Close 13.35
Open 10.00
High 10.00
Low 4.05
Vol 1,02,900
Open Interest (OI) 22,800
Change in OI -5,400
Bid Price 4.00
Offer Price 4.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2300.00
3.15 -7.45 -70.28% 2483.30
Previous Close 10.60
Open 5.60
High 7.55
Low 3.15
Vol 2,57,400
Open Interest (OI) 1,97,400
Change in OI -55,200
Bid Price 3.15
Offer Price 3.40
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2280.00
2.40 -6.00 -71.43% 2484.05
Previous Close 8.40
Open 5.80
High 6.00
Low 2.40
Vol 74,400
Open Interest (OI) 34,200
Change in OI -300
Bid Price 2.20
Offer Price 2.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2350.00
5.00 -13.60 -73.12% 2481.45
Previous Close 18.60
Open 17.00
High 17.00
Low 5.00
Vol 2,38,500
Open Interest (OI) 75,000
Change in OI -11,100
Bid Price 4.50
Offer Price 8.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2220.00
0.95 -3.25 -77.38% 2485.50
Previous Close 4.20
Open 2.80
High 4.35
Low 0.90
Vol 12,900
Open Interest (OI) 14,400
Change in OI 600
Bid Price 0.95
Offer Price 1.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2240.00
1.10 -4.35 -79.82% 2485.35
Previous Close 5.45
Open 3.35
High 3.35
Low 1.10
Vol 10,500
Open Interest (OI) 13,800
Change in OI -2,100
Bid Price 1.10
Offer Price 2.40
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-06-2021
OPTSTK
CE2200.00
289.90 111.35 62.36% 2196.55
Previous Close 178.55
Open 250.00
High 289.90
Low 250.00
Vol 1,200
Open Interest (OI) 2,100
Change in OI 600
Bid Price 276.50
Offer Price 300.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-06-2021
OPTSTK
CE2500.00
82.90 21.70 35.46% 2403.55
Previous Close 61.20
Open 65.05
High 82.90
Low 64.95
Vol 1,35,000
Open Interest (OI) 1,26,300
Change in OI 22,800
Bid Price 80.70
Offer Price 83.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-06-2021
OPTSTK
CE2600.00
46.00 10.80 30.68% 2440.45
Previous Close 35.20
Open 40.00
High 46.50
Low 37.00
Vol 31,200
Open Interest (OI) 54,600
Change in OI -4,800
Bid Price 44.70
Offer Price 47.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-06-2021
OPTSTK
CE2700.00
26.05 6.05 30.25% 2460.40
Previous Close 20.00
Open 20.00
High 26.05
Low 20.00
Vol 60,600
Open Interest (OI) 56,400
Change in OI 24,600
Bid Price 24.05
Offer Price 26.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-06-2021
OPTSTK
CE2400.00
132.15 29.65 28.93% 2354.30
Previous Close 102.50
Open 115.00
High 134.85
Low 113.55
Vol 29,700
Open Interest (OI) 16,800
Change in OI -7,200
Bid Price 133.60
Offer Price 146.75
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-06-2021
OPTSTK
CE2800.00
12.50 2.30 22.55% 2473.95
Previous Close 10.20
Open 10.70
High 12.50
Low 10.70
Vol 6,000
Open Interest (OI) 10,500
Change in OI 5,400
Bid Price 11.35
Offer Price 13.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-06-2021
OPTSTK
CE2650.00
55.00 0.00 0.00% 2431.45
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 0.15
Offer Price 41.90
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-06-2021
OPTSTK
PE2800.00
390.00 0.00 0.00% 2096.45
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 385.15
Bid Quantity 0
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-06-2021
OPTSTK
CE2000.00
434.00 0.00 0.00% 2052.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 412.40
Offer Price 551.40
Bid Quantity 11,400
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-06-2021
OPTSTK
CE2750.00
19.00 0.00 0.00% 2467.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,400
Change in OI 0
Bid Price 13.35
Offer Price 60.15
Bid Quantity 300
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-06-2021
OPTSTK
CE2350.00
193.00 0.00 0.00% 2293.45
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 0.00
Offer Price 190.85
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-06-2021
OPTSTK
PE2350.00
53.50 0.00 0.00% 2432.95
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 0.00
Offer Price 49.00
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-06-2021
OPTSTK
CE2900.00
5.00 0.00 0.00% 2481.45
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 5.65
Offer Price 6.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-06-2021
OPTSTK
CE2300.00
177.00 0.00 0.00% 2309.45
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 24.10
Offer Price 243.10
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-06-2021
OPTSTK
PE2100.00
11.45 0.00 0.00% 2475.00
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 3.05
Offer Price 18.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-06-2021
OPTSTK
PE2700.00
250.00 -37.00 -12.89% 2236.45
Previous Close 287.00
Open 266.00
High 280.00
Low 250.00
Vol 2,400
Open Interest (OI) 8,100
Change in OI 2,400
Bid Price 0.00
Offer Price 250.00
Bid Quantity 0
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-06-2021
OPTSTK
PE2600.00
175.00 -42.00 -19.35% 2311.45
Previous Close 217.00
Open 189.00
High 195.00
Low 175.00
Vol 3,900
Open Interest (OI) 9,600
Change in OI 0
Bid Price 154.60
Offer Price 172.95
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-06-2021
OPTSTK
CE2450.00
99.00 -29.00 -22.66% 2387.45
Previous Close 128.00
Open 112.10
High 112.10
Low 96.90
Vol 2,100
Open Interest (OI) 7,200
Change in OI 0
Bid Price 25.55
Offer Price 135.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-06-2021
OPTSTK
PE2500.00
96.00 -42.65 -30.76% 2390.45
Previous Close 138.65
Open 119.60
High 126.00
Low 96.00
Vol 33,000
Open Interest (OI) 22,800
Change in OI 6,900
Bid Price 89.25
Offer Price 106.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-06-2021
OPTSTK
PE2200.00
12.85 -6.80 -34.61% 2473.60
Previous Close 19.65
Open 15.90
High 16.10
Low 12.00
Vol 15,900
Open Interest (OI) 59,100
Change in OI -2,100
Bid Price 12.15
Offer Price 13.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-06-2021
OPTSTK
PE2400.00
52.80 -29.20 -35.61% 2433.65
Previous Close 82.00
Open 80.00
High 80.00
Low 52.80
Vol 44,400
Open Interest (OI) 87,600
Change in OI -600
Bid Price 52.05
Offer Price 61.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-06-2021
OPTSTK
PE2300.00
25.15 -16.45 -39.54% 2461.30
Previous Close 41.60
Open 34.05
High 36.05
Low 25.15
Vol 97,500
Open Interest (OI) 1,09,200
Change in OI -12,000
Bid Price 25.00
Offer Price 26.85
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-07-2021
OPTSTK
CE3000.00
15.00 0.00 0.00% 2471.45
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 4.00
Offer Price 29.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-07-2021
OPTSTK
PE2200.00
32.05 0.00 0.00% 2454.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 24.25
Offer Price 79.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-07-2021
OPTSTK
PE2350.00
60.00 0.00 0.00% 2426.45
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
29-07-2021
OPTSTK
PE2300.00
50.50 -9.25 -15.48% 2435.95
Previous Close 59.75
Open 54.00
High 56.00
Low 49.00
Vol 16,800
Open Interest (OI) 29,700
Change in OI -11,700
Bid Price 48.60
Offer Price 51.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-07-2021
OPTSTK
PE2400.00
80.00 -20.00 -20.00% 2406.45
Previous Close 100.00
Open 80.00
High 95.00
Low 80.00
Vol 1,800
Open Interest (OI) 1,800
Change in OI 0
Bid Price 70.05
Offer Price 79.95
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