Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1636.85
Change Change %
-30.25 -1.81%

Updated:24 Sep, 2020, 15:59 PM IST

BSE
1637.80
Change Change %
-29.30 -1.76%

Updated:24 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
PE1650.00
12.00 7.75 182.35% 1624.85
Previous Close 4.25
Open 14.00
High 26.70
Low 3.40
Vol 2,73,000
Open Interest (OI) 1,03,200
Change in OI -46,800
Bid Price 10.05
Offer Price 52.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
PE1700.00
63.00 31.40 99.37% 1573.85
Previous Close 31.60
Open 55.00
High 77.00
Low 43.95
Vol 1,66,200
Open Interest (OI) 76,500
Change in OI -87,300
Bid Price 64.00
Offer Price 75.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
PE2200.00
571.00 251.00 78.44% 1065.85
Previous Close 320.00
Open 571.00
High 571.00
Low 571.00
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 311.65
Offer Price 753.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
PE2250.00
625.00 215.00 52.44% 1011.85
Previous Close 410.00
Open 625.00
High 625.00
Low 625.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 361.65
Offer Price 803.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
PE1750.00
117.00 37.10 46.43% 1519.85
Previous Close 79.90
Open 101.00
High 126.90
Low 94.85
Vol 78,000
Open Interest (OI) 1,30,200
Change in OI -6,000
Bid Price 113.25
Offer Price 190.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
PE1800.00
164.00 34.95 27.08% 1472.85
Previous Close 129.05
Open 147.50
High 185.60
Low 147.50
Vol 73,200
Open Interest (OI) 92,700
Change in OI -43,200
Bid Price 163.00
Offer Price 255.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
PE1850.00
213.70 34.95 19.55% 1423.15
Previous Close 178.75
Open 209.00
High 227.25
Low 200.00
Vol 31,800
Open Interest (OI) 42,600
Change in OI -3,900
Bid Price 212.00
Offer Price 332.00
Bid Quantity 2,400
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
PE1900.00
263.00 35.15 15.43% 1373.85
Previous Close 227.85
Open 263.95
High 281.70
Low 250.00
Vol 25,500
Open Interest (OI) 78,300
Change in OI -20,400
Bid Price 263.00
Offer Price 408.10
Bid Quantity 600
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
PE2000.00
370.00 47.20 14.62% 1266.85
Previous Close 322.80
Open 355.00
High 371.00
Low 355.00
Vol 3,300
Open Interest (OI) 17,100
Change in OI 0
Bid Price 212.45
Offer Price 553.65
Bid Quantity 6,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
PE1950.00
325.00 34.95 12.05% 1311.85
Previous Close 290.05
Open 325.00
High 325.00
Low 325.00
Vol 1,200
Open Interest (OI) 6,300
Change in OI 0
Bid Price 161.10
Offer Price 484.25
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
PE2100.00
470.00 48.55 11.52% 1166.85
Previous Close 421.45
Open 470.00
High 470.00
Low 469.00
Vol 4,200
Open Interest (OI) 3,900
Change in OI -900
Bid Price 239.45
Offer Price 653.50
Bid Quantity 6,900
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
PE1550.00
0.05 0.00 0.00% 1636.80
Previous Close 0.05
Open 0.05
High 0.50
Low 0.05
Vol 13,200
Open Interest (OI) 17,400
Change in OI -5,100
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
CE2150.00
0.10 0.00 0.00% 1636.75
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 3,000
Open Interest (OI) 20,700
Change in OI -3,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
PE2150.00
412.00 0.00 0.00% 1224.85
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 261.65
Offer Price 703.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
CE1500.00
183.85 0.00 0.00% 1453.00
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 113.10
Offer Price 213.10
Bid Quantity 1,500
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
PE1150.00
0.10 0.00 0.00% 1636.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 2.15
Bid Quantity 0
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
CE1200.00
600.00 0.00 0.00% 1036.85
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 255.45
Offer Price 637.05
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
PE1450.00
0.15 0.00 0.00% 1636.70
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 0.00
Offer Price 0.40
Bid Quantity 0
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
CE2250.00
0.05 0.00 0.00% 1636.80
Previous Close 0.05
Open 0.05
High 0.65
Low 0.05
Vol 900
Open Interest (OI) 300
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
PE2050.00
241.00 0.00 0.00% 1395.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 213.35
Offer Price 603.65
Bid Quantity 6,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
CE2300.00
0.10 0.00 0.00% 1636.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,900
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 9,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
CE2100.00
0.10 0.00 0.00% 1636.75
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 13,200
Open Interest (OI) 82,500
Change in OI -6,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 41,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
CE2000.00
0.05 -0.05 -50.00% 1636.80
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 24,600
Open Interest (OI) 2,64,000
Change in OI -18,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,04,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
CE2200.00
0.05 -0.05 -50.00% 1636.80
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 1,800
Open Interest (OI) 24,900
Change in OI -1,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 11,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
CE2050.00
0.05 -0.05 -50.00% 1636.80
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 18,900
Open Interest (OI) 81,900
Change in OI -11,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
CE1600.00
32.50 -36.25 -52.73% 1604.35
Previous Close 68.75
Open 46.90
High 46.90
Low 25.00
Vol 2,100
Open Interest (OI) 5,100
Change in OI -1,200
Bid Price 20.40
Offer Price 44.55
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
CE1950.00
0.05 -0.10 -66.67% 1636.80
Previous Close 0.15
Open 0.10
High 0.25
Low 0.05
Vol 18,900
Open Interest (OI) 1,27,200
Change in OI -13,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
PE1500.00
0.05 -0.15 -75.00% 1636.80
Previous Close 0.20
Open 0.05
High 0.70
Low 0.05
Vol 19,200
Open Interest (OI) 24,600
Change in OI -11,100
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
PE1600.00
0.05 -0.25 -83.33% 1636.80
Previous Close 0.30
Open 0.80
High 1.80
Low 0.05
Vol 1,62,900
Open Interest (OI) 58,800
Change in OI -24,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
CE1900.00
0.05 -0.25 -83.33% 1636.80
Previous Close 0.30
Open 0.15
High 0.50
Low 0.05
Vol 78,600
Open Interest (OI) 4,42,800
Change in OI -73,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 65,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
CE1850.00
0.05 -0.30 -85.71% 1636.80
Previous Close 0.35
Open 0.20
High 0.35
Low 0.05
Vol 87,300
Open Interest (OI) 1,73,700
Change in OI -49,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
CE1800.00
0.05 -0.45 -90.00% 1636.80
Previous Close 0.50
Open 0.10
High 0.40
Low 0.05
Vol 1,58,100
Open Interest (OI) 3,71,100
Change in OI -1,00,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 68,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
PE1200.00
0.05 -0.95 -95.00% 1636.80
Previous Close 1.00
Open 0.05
High 0.05
Low 0.05
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 0.00
Offer Price 1.35
Bid Quantity 0
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
CE1750.00
0.05 -1.15 -95.83% 1636.80
Previous Close 1.20
Open 0.55
High 0.55
Low 0.05
Vol 1,71,000
Open Interest (OI) 2,03,700
Change in OI -4,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,900
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
CE1700.00
0.05 -3.30 -98.51% 1636.80
Previous Close 3.35
Open 1.00
High 1.00
Low 0.05
Vol 2,85,900
Open Interest (OI) 1,09,500
Change in OI -60,300
Bid Price 0.05
Offer Price 0.15
Bid Quantity 2,700
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
CE1650.00
0.05 -24.85 -99.80% 1636.80
Previous Close 24.90
Open 7.30
High 12.85
Low 0.05
Vol 2,73,300
Open Interest (OI) 74,100
Change in OI 52,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
PE1350.00
0.05 -34.45 -99.86% 1636.80
Previous Close 34.50
Open 2.50
High 2.50
Low 0.05
Vol 1,800
Open Interest (OI) 900
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
PE1500.00
20.00 7.30 57.48% 1616.85
Previous Close 12.70
Open 15.00
High 21.40
Low 14.75
Vol 5,68,500
Open Interest (OI) 2,44,500
Change in OI 60,300
Bid Price 19.05
Offer Price 20.20
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1450.00
12.15 4.15 51.88% 1624.70
Previous Close 8.00
Open 12.95
High 13.40
Low 10.90
Vol 1,11,900
Open Interest (OI) 92,700
Change in OI 92,100
Bid Price 10.15
Offer Price 13.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1550.00
30.80 10.15 49.15% 1606.05
Previous Close 20.65
Open 22.90
High 33.65
Low 22.90
Vol 1,76,400
Open Interest (OI) 1,23,000
Change in OI 32,100
Bid Price 30.00
Offer Price 31.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1400.00
7.95 2.60 48.60% 1628.90
Previous Close 5.35
Open 5.70
High 10.00
Low 5.00
Vol 13,200
Open Interest (OI) 13,200
Change in OI 9,600
Bid Price 6.65
Offer Price 7.95
Bid Quantity 300
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1600.00
46.35 13.15 39.61% 1590.50
Previous Close 33.20
Open 38.25
High 51.50
Low 38.25
Vol 7,36,200
Open Interest (OI) 3,30,300
Change in OI 99,000
Bid Price 46.55
Offer Price 47.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1650.00
70.00 18.85 36.85% 1566.85
Previous Close 51.15
Open 58.65
High 76.00
Low 56.60
Vol 9,01,800
Open Interest (OI) 3,68,700
Change in OI 1,32,000
Bid Price 67.95
Offer Price 71.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1700.00
100.00 23.65 30.98% 1536.85
Previous Close 76.35
Open 86.50
High 107.00
Low 85.10
Vol 1,38,600
Open Interest (OI) 2,01,600
Change in OI 22,200
Bid Price 96.15
Offer Price 102.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2200.00
557.00 112.45 25.30% 1079.85
Previous Close 444.55
Open 557.00
High 557.00
Low 557.00
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 315.25
Offer Price 734.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1750.00
134.80 27.20 25.28% 1502.05
Previous Close 107.60
Open 123.30
High 143.00
Low 120.70
Vol 40,500
Open Interest (OI) 1,13,700
Change in OI 10,200
Bid Price 131.45
Offer Price 144.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2250.00
605.00 120.75 24.94% 1031.85
Previous Close 484.25
Open 605.00
High 605.00
Low 605.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 361.60
Offer Price 787.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1850.00
224.00 39.80 21.61% 1412.85
Previous Close 184.20
Open 210.10
High 224.00
Low 210.10
Vol 1,200
Open Interest (OI) 14,100
Change in OI 600
Bid Price 213.60
Offer Price 309.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1950.00
315.00 49.40 18.60% 1321.85
Previous Close 265.60
Open 315.20
High 315.20
Low 315.00
Vol 1,200
Open Interest (OI) 6,900
Change in OI 0
Bid Price 301.00
Offer Price 467.05
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1900.00
271.10 39.30 16.95% 1365.75
Previous Close 231.80
Open 255.30
High 271.10
Low 254.10
Vol 4,500
Open Interest (OI) 18,300
Change in OI 1,800
Bid Price 259.30
Offer Price 285.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1800.00
170.00 24.45 16.80% 1466.85
Previous Close 145.55
Open 163.00
High 183.00
Low 159.90
Vol 36,000
Open Interest (OI) 1,86,600
Change in OI 12,900
Bid Price 169.30
Offer Price 181.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2000.00
362.00 37.00 11.38% 1274.85
Previous Close 325.00
Open 343.00
High 362.00
Low 343.00
Vol 1,500
Open Interest (OI) 17,700
Change in OI 900
Bid Price 185.00
Offer Price 374.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2050.00
310.00 0.00 0.00% 1326.85
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 211.05
Offer Price 575.40
Bid Quantity 6,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2300.00
2.45 0.00 0.00% 1634.40
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 1.45
Offer Price 2.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2100.00
298.00 0.00 0.00% 1338.85
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 269.35
Offer Price 629.15
Bid Quantity 6,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2050.00
3.00 -0.40 -11.76% 1633.85
Previous Close 3.40
Open 2.95
High 3.00
Low 2.95
Vol 600
Open Interest (OI) 6,000
Change in OI -300
Bid Price 2.40
Offer Price 5.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1500.00
161.50 -42.40 -20.79% 1475.35
Previous Close 203.90
Open 168.50
High 168.50
Low 153.00
Vol 3,600
Open Interest (OI) 4,500
Change in OI 0
Bid Price 127.35
Offer Price 166.70
Bid Quantity 2,100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1600.00
90.00 -24.05 -21.09% 1546.85
Previous Close 114.05
Open 90.35
High 99.70
Low 81.20
Vol 69,300
Open Interest (OI) 29,400
Change in OI 16,500
Bid Price 86.35
Offer Price 90.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1650.00
59.25 -20.80 -25.98% 1577.60
Previous Close 80.05
Open 65.75
High 71.00
Low 54.90
Vol 7,14,900
Open Interest (OI) 2,21,100
Change in OI 1,93,800
Bid Price 59.20
Offer Price 61.35
Bid Quantity 2,100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1550.00
117.95 -43.10 -26.76% 1518.90
Previous Close 161.05
Open 125.00
High 128.25
Low 112.05
Vol 2,400
Open Interest (OI) 2,100
Change in OI 900
Bid Price 110.65
Offer Price 125.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1700.00
41.00 -15.05 -26.85% 1595.85
Previous Close 56.05
Open 43.00
High 49.10
Low 36.40
Vol 8,46,900
Open Interest (OI) 3,32,100
Change in OI 58,800
Bid Price 39.90
Offer Price 41.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2200.00
1.55 -0.70 -31.11% 1635.30
Previous Close 2.25
Open 1.70
High 1.70
Low 1.55
Vol 900
Open Interest (OI) 900
Change in OI 600
Bid Price 1.40
Offer Price 1.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1750.00
25.90 -12.05 -31.75% 1610.95
Previous Close 37.95
Open 29.90
High 32.80
Low 23.30
Vol 3,28,800
Open Interest (OI) 2,09,100
Change in OI 13,200
Bid Price 25.85
Offer Price 27.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1800.00
17.00 -8.15 -32.41% 1619.85
Previous Close 25.15
Open 20.50
High 21.75
Low 14.60
Vol 5,52,600
Open Interest (OI) 3,42,300
Change in OI 62,400
Bid Price 16.20
Offer Price 16.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2100.00
2.55 -1.25 -32.89% 1634.30
Previous Close 3.80
Open 2.95
High 3.00
Low 2.40
Vol 7,800
Open Interest (OI) 18,000
Change in OI 2,700
Bid Price 2.30
Offer Price 3.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1850.00
11.00 -5.50 -33.33% 1625.85
Previous Close 16.50
Open 15.00
High 15.00
Low 9.90
Vol 99,300
Open Interest (OI) 1,26,000
Change in OI 8,700
Bid Price 10.50
Offer Price 11.25
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2000.00
3.85 -2.05 -34.75% 1633.00
Previous Close 5.90
Open 4.35
High 5.80
Low 3.50
Vol 32,100
Open Interest (OI) 94,500
Change in OI 6,000
Bid Price 3.80
Offer Price 4.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1900.00
7.35 -4.15 -36.09% 1629.50
Previous Close 11.50
Open 10.70
High 10.80
Low 6.15
Vol 1,11,600
Open Interest (OI) 2,58,900
Change in OI 2,100
Bid Price 7.35
Offer Price 7.80
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1950.00
4.60 -3.75 -44.91% 1632.25
Previous Close 8.35
Open 7.50
High 7.65
Low 3.55
Vol 33,300
Open Interest (OI) 33,600
Change in OI -1,800
Bid Price 4.70
Offer Price 5.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1450.00
35.75 0.00 0.00% 1601.10
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 13.00
Offer Price 35.75
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