Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2415.90
Change Change %
-76.45 -3.07%

Updated:20 Apr, 2021, 15:59 PM IST

BSE
2414.90
Change Change %
-78.85 -3.16%

Updated:20 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
PE2350.00
35.65 10.20 40.08% 2380.25
Previous Close 25.45
Open 7.80
High 35.65
Low 6.00
Vol 2,38,200
Open Interest (OI) 55,200
Change in OI 0
Bid Price 27.05
Offer Price 51.30
Bid Quantity 300
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2440.00
78.35 18.80 31.57% 2337.55
Previous Close 59.55
Open 11.70
High 78.35
Low 11.70
Vol 3,00,000
Open Interest (OI) 83,700
Change in OI 0
Bid Price 57.00
Offer Price 71.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2340.00
28.95 6.65 29.82% 2386.95
Previous Close 22.30
Open 6.95
High 28.95
Low 5.50
Vol 1,23,900
Open Interest (OI) 48,300
Change in OI 0
Bid Price 22.60
Offer Price 28.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2200.00
6.50 0.80 14.04% 2409.40
Previous Close 5.70
Open 3.20
High 6.50
Low 2.65
Vol 1,39,500
Open Interest (OI) 1,06,200
Change in OI 0
Bid Price 6.20
Offer Price 6.90
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2300.00
17.00 2.05 13.71% 2398.90
Previous Close 14.95
Open 5.50
High 17.00
Low 2.70
Vol 4,74,000
Open Interest (OI) 1,75,500
Change in OI 0
Bid Price 16.20
Offer Price 17.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2400.00
46.00 5.20 12.75% 2369.90
Previous Close 40.80
Open 11.60
High 46.00
Low 10.50
Vol 9,63,300
Open Interest (OI) 1,66,800
Change in OI 0
Bid Price 43.05
Offer Price 48.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2360.00
29.75 2.90 10.80% 2386.15
Previous Close 26.85
Open 8.60
High 29.75
Low 6.65
Vol 1,57,500
Open Interest (OI) 56,400
Change in OI 0
Bid Price 29.50
Offer Price 49.90
Bid Quantity 600
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2700.00
2.65 0.25 10.42% 2413.25
Previous Close 2.40
Open 5.00
High 7.45
Low 1.95
Vol 3,60,600
Open Interest (OI) 2,66,400
Change in OI 0
Bid Price 2.25
Offer Price 2.65
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2420.00
54.00 4.05 8.11% 2361.90
Previous Close 49.95
Open 17.20
High 54.00
Low 13.45
Vol 4,21,800
Open Interest (OI) 2,23,500
Change in OI 0
Bid Price 54.00
Offer Price 54.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2240.00
8.90 0.60 7.23% 2407.00
Previous Close 8.30
Open 5.00
High 9.00
Low 4.90
Vol 84,300
Open Interest (OI) 9,900
Change in OI 0
Bid Price 2.80
Offer Price 27.70
Bid Quantity 4,500
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2450.00
67.85 3.95 6.18% 2348.05
Previous Close 63.90
Open 20.00
High 70.00
Low 18.25
Vol 5,30,100
Open Interest (OI) 47,700
Change in OI 0
Bid Price 61.45
Offer Price 71.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2380.00
36.50 2.05 5.95% 2379.40
Previous Close 34.45
Open 10.25
High 36.65
Low 8.75
Vol 1,58,400
Open Interest (OI) 37,800
Change in OI 0
Bid Price 36.50
Offer Price 41.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2260.00
10.60 0.55 5.47% 2405.30
Previous Close 10.05
Open 6.00
High 10.85
Low 5.85
Vol 46,500
Open Interest (OI) 9,300
Change in OI 0
Bid Price 7.10
Offer Price 26.40
Bid Quantity 300
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2680.00
3.00 0.15 5.26% 2412.90
Previous Close 2.85
Open 6.00
High 6.00
Low 2.20
Vol 77,400
Open Interest (OI) 10,200
Change in OI 0
Bid Price 1.60
Offer Price 4.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2900.00
1.00 0.05 5.26% 2414.90
Previous Close 0.95
Open 1.45
High 1.45
Low 0.75
Vol 14,700
Open Interest (OI) 65,700
Change in OI 0
Bid Price 0.70
Offer Price 1.00
Bid Quantity 1,200
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2650.00
3.50 0.10 2.94% 2412.40
Previous Close 3.40
Open 11.50
High 13.05
Low 2.65
Vol 3,05,700
Open Interest (OI) 1,18,500
Change in OI 0
Bid Price 2.15
Offer Price 3.50
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2550.00
143.40 3.90 2.80% 2272.50
Previous Close 139.50
Open 68.60
High 143.40
Low 61.00
Vol 12,900
Open Interest (OI) 26,700
Change in OI 0
Bid Price 140.50
Offer Price 147.30
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2500.00
101.40 2.75 2.79% 2314.50
Previous Close 98.65
Open 37.95
High 104.00
Low 31.75
Vol 3,39,300
Open Interest (OI) 1,54,200
Change in OI 0
Bid Price 85.75
Offer Price 107.50
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2480.00
85.35 2.30 2.77% 2330.55
Previous Close 83.05
Open 20.55
High 86.00
Low 20.50
Vol 3,25,800
Open Interest (OI) 38,100
Change in OI 0
Bid Price 85.65
Offer Price 89.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2280.00
13.10 0.35 2.75% 2402.80
Previous Close 12.75
Open 7.80
High 13.30
Low 7.80
Vol 15,000
Open Interest (OI) 16,500
Change in OI 0
Bid Price 9.55
Offer Price 23.00
Bid Quantity 300
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2600.00
188.00 3.60 1.95% 2227.90
Previous Close 184.40
Open 113.00
High 188.00
Low 112.95
Vol 10,200
Open Interest (OI) 59,700
Change in OI 0
Bid Price 186.55
Offer Price 191.30
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE3100.00
2.50 0.00 0.00% 2413.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.10
Offer Price 2.30
Bid Quantity 3,600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2000.00
431.00 0.00 0.00% 1984.90
Previous Close 431.00
Open 452.00
High 452.00
Low 431.00
Vol 600
Open Interest (OI) 9,600
Change in OI 0
Bid Price 413.10
Offer Price 420.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE3000.00
565.00 0.00 0.00% 1850.90
Previous Close 565.00
Open 564.00
High 565.00
Low 564.00
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 506.80
Offer Price 590.40
Bid Quantity 5,700
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2380.00
73.50 0.00 0.00% 2342.40
Previous Close 73.50
Open 73.50
High 73.50
Low 73.50
Vol 300
Open Interest (OI) 600
Change in OI 0
Bid Price 69.25
Offer Price 78.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2680.00
208.25 0.00 0.00% 2207.65
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 221.50
Offer Price 285.75
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2700.00
207.50 0.00 0.00% 2208.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,200
Change in OI 0
Bid Price 236.85
Offer Price 289.35
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2580.00
166.00 0.00 0.00% 2249.90
Previous Close 166.00
Open 78.10
High 166.00
Low 78.10
Vol 1,500
Open Interest (OI) 14,400
Change in OI 0
Bid Price 161.65
Offer Price 176.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2640.00
198.00 0.00 0.00% 2217.90
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 183.00
Offer Price 233.20
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2100.00
370.00 0.00 0.00% 2045.90
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 313.75
Offer Price 373.95
Bid Quantity 300
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2100.00
3.50 0.00 0.00% 2412.40
Previous Close 3.50
Open 1.95
High 3.50
Low 1.85
Vol 13,800
Open Interest (OI) 23,100
Change in OI 0
Bid Price 2.60
Offer Price 3.95
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE1760.00
1.00 0.00 0.00% 2414.90
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 0.35
Offer Price 1.30
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% 2393.75
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 15.40
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2620.00
156.70 0.00 0.00% 2259.20
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 164.65
Offer Price 215.20
Bid Quantity 5,700
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2650.00
172.00 0.00 0.00% 2243.90
Previous Close 172.00
Open 172.00
High 172.00
Low 172.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 232.80
Offer Price 240.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2660.00
3.25 0.00 0.00% 2412.65
Previous Close 3.25
Open 10.00
High 10.80
Low 2.55
Vol 1,19,700
Open Interest (OI) 45,300
Change in OI 0
Bid Price 3.20
Offer Price 4.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2360.00
82.85 0.00 0.00% 2333.05
Previous Close 82.85
Open 99.00
High 101.00
Low 82.85
Vol 900
Open Interest (OI) 600
Change in OI 0
Bid Price 78.80
Offer Price 95.50
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2800.00
225.00 0.00 0.00% 2190.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 341.40
Offer Price 390.40
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2200.00
246.00 0.00 0.00% 2169.90
Previous Close 246.00
Open 255.00
High 255.00
Low 246.00
Vol 1,500
Open Interest (OI) 9,000
Change in OI 0
Bid Price 217.70
Offer Price 259.90
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2350.00
96.85 0.00 0.00% 2319.05
Previous Close 96.85
Open 123.20
High 123.20
Low 96.85
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 87.35
Offer Price 142.30
Bid Quantity 300
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2260.00
311.00 0.00 0.00% 2104.90
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 154.95
Offer Price 209.45
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2560.00
146.50 0.00 0.00% 2269.40
Previous Close 146.50
Open 96.00
High 146.50
Low 96.00
Vol 12,300
Open Interest (OI) 25,200
Change in OI 0
Bid Price 150.30
Offer Price 155.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2900.00
390.00 0.00 0.00% 2025.90
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 421.55
Offer Price 490.15
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2250.00
9.25 0.00 0.00% 2406.65
Previous Close 9.25
Open 7.00
High 9.25
Low 7.00
Vol 1,200
Open Interest (OI) 900
Change in OI 0
Bid Price 1.95
Offer Price 22.60
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2540.00
127.20 0.00 0.00% 2288.70
Previous Close 127.20
Open 82.60
High 127.20
Low 78.00
Vol 1,500
Open Interest (OI) 37,500
Change in OI 0
Bid Price 113.60
Offer Price 142.50
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2520.00
113.35 -2.00 -1.73% 2302.55
Previous Close 115.35
Open 43.85
High 116.65
Low 40.30
Vol 44,100
Open Interest (OI) 21,900
Change in OI 0
Bid Price 114.80
Offer Price 123.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2560.00
8.90 -0.20 -2.20% 2407.00
Previous Close 9.10
Open 51.30
High 51.30
Low 8.50
Vol 3,00,000
Open Interest (OI) 88,200
Change in OI 0
Bid Price 8.55
Offer Price 9.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2300.00
135.00 -4.00 -2.88% 2280.90
Previous Close 139.00
Open 173.50
High 173.50
Low 135.00
Vol 1,800
Open Interest (OI) 5,400
Change in OI 0
Bid Price 128.80
Offer Price 134.35
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2460.00
68.40 -2.05 -2.91% 2347.50
Previous Close 70.45
Open 21.00
High 74.00
Low 20.00
Vol 2,34,000
Open Interest (OI) 55,800
Change in OI 0
Bid Price 68.75
Offer Price 86.20
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2460.00
31.50 -1.15 -3.52% 2384.40
Previous Close 32.65
Open 80.00
High 86.15
Low 30.65
Vol 2,78,700
Open Interest (OI) 1,21,200
Change in OI 0
Bid Price 30.85
Offer Price 32.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2420.00
49.90 -2.15 -4.13% 2366.00
Previous Close 52.05
Open 80.00
High 80.00
Low 48.55
Vol 58,800
Open Interest (OI) 21,300
Change in OI 0
Bid Price 49.05
Offer Price 49.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2740.00
1.05 -0.05 -4.55% 2414.85
Previous Close 1.10
Open 2.40
High 2.75
Low 0.80
Vol 22,500
Open Interest (OI) 50,700
Change in OI 0
Bid Price 0.85
Offer Price 1.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2800.00
1.05 -0.05 -4.55% 2414.85
Previous Close 1.10
Open 1.70
High 1.85
Low 1.05
Vol 36,900
Open Interest (OI) 1,57,500
Change in OI 0
Bid Price 1.00
Offer Price 1.20
Bid Quantity 21,900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2440.00
40.00 -2.00 -4.76% 2375.90
Previous Close 42.00
Open 95.00
High 95.00
Low 39.00
Vol 1,71,000
Open Interest (OI) 62,400
Change in OI 0
Bid Price 38.90
Offer Price 41.90
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2450.00
35.30 -1.80 -4.85% 2380.60
Previous Close 37.10
Open 80.00
High 80.00
Low 35.10
Vol 4,53,300
Open Interest (OI) 1,06,200
Change in OI 0
Bid Price 35.15
Offer Price 36.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2400.00
59.55 -3.05 -4.87% 2356.35
Previous Close 62.60
Open 124.85
High 130.90
Low 59.55
Vol 1,10,100
Open Interest (OI) 69,300
Change in OI 0
Bid Price 59.05
Offer Price 62.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
PE2000.00
1.95 -0.10 -4.88% 2413.95
Previous Close 2.05
Open 1.50
High 2.70
Low 1.40
Vol 13,200
Open Interest (OI) 27,600
Change in OI 0
Bid Price 2.05
Offer Price 2.50
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2540.00
11.10 -0.60 -5.13% 2404.80
Previous Close 11.70
Open 42.65
High 48.55
Low 11.00
Vol 3,31,200
Open Interest (OI) 1,11,000
Change in OI 0
Bid Price 11.10
Offer Price 11.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2580.00
6.90 -0.40 -5.48% 2409.00
Previous Close 7.30
Open 29.30
High 29.30
Low 6.60
Vol 3,46,200
Open Interest (OI) 93,900
Change in OI 0
Bid Price 6.00
Offer Price 7.70
Bid Quantity 600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2550.00
9.80 -0.60 -5.77% 2406.10
Previous Close 10.40
Open 39.05
High 41.95
Low 9.65
Vol 7,90,200
Open Interest (OI) 1,84,500
Change in OI 0
Bid Price 9.80
Offer Price 10.50
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2600.00
5.55 -0.35 -5.93% 2410.35
Previous Close 5.90
Open 21.90
High 25.00
Low 5.30
Vol 10,25,700
Open Interest (OI) 5,20,500
Change in OI 0
Bid Price 5.60
Offer Price 5.80
Bid Quantity 600
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2480.00
24.00 -1.55 -6.07% 2391.90
Previous Close 25.55
Open 78.55
High 80.15
Low 23.95
Vol 4,76,100
Open Interest (OI) 84,600
Change in OI 0
Bid Price 23.95
Offer Price 25.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2500.00
18.50 -1.35 -6.80% 2397.40
Previous Close 19.85
Open 73.55
High 74.25
Low 18.00
Vol 15,91,200
Open Interest (OI) 4,37,700
Change in OI 0
Bid Price 18.50
Offer Price 19.00
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2520.00
14.10 -1.20 -7.84% 2401.80
Previous Close 15.30
Open 56.05
High 58.75
Low 14.10
Vol 4,77,600
Open Interest (OI) 87,300
Change in OI 0
Bid Price 14.20
Offer Price 14.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2750.00
1.75 -0.15 -7.89% 2414.15
Previous Close 1.90
Open 2.85
High 2.85
Low 1.35
Vol 31,200
Open Interest (OI) 1,37,700
Change in OI 0
Bid Price 1.75
Offer Price 3.00
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2640.00
3.25 -0.40 -10.96% 2412.65
Previous Close 3.65
Open 9.00
High 12.70
Low 3.10
Vol 2,78,700
Open Interest (OI) 64,200
Change in OI 0
Bid Price 2.50
Offer Price 3.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE3000.00
0.60 -0.15 -20.00% 2415.30
Previous Close 0.75
Open 1.25
High 1.25
Low 0.55
Vol 10,200
Open Interest (OI) 60,600
Change in OI 0
Bid Price 0.65
Offer Price 0.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-04-2021
OPTSTK
CE2620.00
3.75 -0.95 -20.21% 2412.15
Previous Close 4.70
Open 14.15
High 16.60
Low 3.75
Vol 1,70,700
Open Interest (OI) 54,000
Change in OI 0
Bid Price 3.90
Offer Price 6.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2300.00
51.55 1.80 3.62% 2364.35
Previous Close 49.75
Open 25.00
High 51.55
Low 25.00
Vol 1,15,500
Open Interest (OI) 91,800
Change in OI 0
Bid Price 51.10
Offer Price 52.00
Bid Quantity 1,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2400.00
90.00 2.65 3.03% 2325.90
Previous Close 87.35
Open 52.00
High 90.00
Low 51.00
Vol 60,900
Open Interest (OI) 52,200
Change in OI 0
Bid Price 89.85
Offer Price 95.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2200.00
26.35 0.35 1.35% 2389.55
Previous Close 26.00
Open 15.00
High 26.40
Low 14.75
Vol 22,500
Open Interest (OI) 21,000
Change in OI 0
Bid Price 26.20
Offer Price 28.00
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2420.00
140.00 0.00 0.00% 2275.90
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 191.10
Bid Quantity 0
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2280.00
27.00 0.00 0.00% 2388.90
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 57.80
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2550.00
60.00 0.00 0.00% 2355.90
Previous Close 60.00
Open 60.00
High 60.00
Low 60.00
Vol 300
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.00
Offer Price 135.90
Bid Quantity 0
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2000.00
494.00 0.00 0.00% 1921.90
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 397.90
Offer Price 471.35
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2000.00
8.00 0.00 0.00% 2407.90
Previous Close 8.00
Open 10.00
High 10.00
Low 8.00
Vol 600
Open Interest (OI) 1,200
Change in OI 0
Bid Price 4.05
Offer Price 7.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2520.00
126.25 0.00 0.00% 2289.65
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2740.00
300.00 0.00 0.00% 2115.90
Previous Close 300.00
Open 300.00
High 300.00
Low 300.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 283.10
Offer Price 360.00
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE3000.00
8.00 0.00 0.00% 2407.90
Previous Close 8.00
Open 10.50
High 10.50
Low 8.00
Vol 1,200
Open Interest (OI) 2,100
Change in OI 0
Bid Price 4.00
Offer Price 8.50
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2480.00
93.80 0.00 0.00% 2322.10
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 2.20
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2700.00
235.00 0.00 0.00% 2180.90
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 238.40
Offer Price 438.70
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2160.00
375.00 0.00 0.00% 2040.90
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 239.80
Offer Price 344.80
Bid Quantity 900
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2300.00
175.00 0.00 0.00% 2240.90
Previous Close 175.00
Open 210.00
High 210.00
Low 175.00
Vol 3,300
Open Interest (OI) 2,400
Change in OI 0
Bid Price 162.60
Offer Price 193.30
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2100.00
394.00 0.00 0.00% 2021.90
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 299.65
Offer Price 432.60
Bid Quantity 900
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2100.00
13.50 0.00 0.00% 2402.40
Previous Close 13.50
Open 10.00
High 13.50
Low 10.00
Vol 600
Open Interest (OI) 1,200
Change in OI 0
Bid Price 12.25
Offer Price 18.50
Bid Quantity 2,700
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% 2325.90
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% 2060.90
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 377.95
Offer Price 478.05
Bid Quantity 900
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2650.00
195.00 0.00 0.00% 2220.90
Previous Close 195.00
Open 195.00
High 195.00
Low 195.00
Vol 300
Open Interest (OI) 900
Change in OI 0
Bid Price 188.55
Offer Price 331.45
Bid Quantity 900
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2600.00
178.25 0.00 0.00% 2237.65
Previous Close 178.25
Open 178.00
High 178.25
Low 178.00
Vol 900
Open Interest (OI) 16,200
Change in OI 0
Bid Price 158.30
Offer Price 223.00
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2800.00
15.00 0.00 0.00% 2400.90
Previous Close 15.00
Open 24.80
High 24.80
Low 14.10
Vol 8,100
Open Interest (OI) 26,400
Change in OI 0
Bid Price 14.40
Offer Price 15.00
Bid Quantity 300
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% 2381.15
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 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
CE2200.00
282.00 0.00 0.00% 2133.90
Previous Close 282.00
Open 282.00
High 282.00
Low 282.00
Vol 1,200
Open Interest (OI) 8,700
Change in OI 0
Bid Price 193.25
Offer Price 298.95
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
167.00 0.00 0.00% 2248.90
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 102.00
Offer Price 267.00
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% 2331.10
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 95.15
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2850.00
21.80 0.00 0.00% 2394.10
Previous Close 21.80
Open 21.80
High 21.80
Low 21.80
Vol 300
Open Interest (OI) 1,500
Change in OI 0
Bid Price 2.20
Offer Price 0.00
Bid Quantity 300
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% 2310.90
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 120.00
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2900.00
8.50 0.00 0.00% 2407.40
Previous Close 8.50
Open 11.50
High 11.50
Low 8.50
Vol 1,500
Open Interest (OI) 5,100
Change in OI 0
Bid Price 7.00
Offer Price 10.50
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
PE2500.00
142.85 0.00 0.00% 2273.05
Previous Close 142.85
Open 99.25
High 142.85
Low 99.25
Vol 5,700
Open Interest (OI) 33,900
Change in OI 0
Bid Price 124.75
Offer Price 148.65
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% 2302.00
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 159.95
Bid Quantity 0
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2500.00
75.00 -0.95 -1.25% 2340.90
Previous Close 75.95
Open 120.00
High 122.05
Low 73.95
Vol 76,200
Open Interest (OI) 60,300
Change in OI 0
Bid Price 74.10
Offer Price 77.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2600.00
44.00 -1.55 -3.40% 2371.90
Previous Close 45.55
Open 70.35
High 76.05
Low 43.60
Vol 82,800
Open Interest (OI) 61,200
Change in OI 0
Bid Price 44.00
Offer Price 46.00
Bid Quantity 3,600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2700.00
25.00 -1.35 -5.12% 2390.90
Previous Close 26.35
Open 43.40
High 43.40
Low 25.00
Vol 58,800
Open Interest (OI) 47,100
Change in OI 0
Bid Price 25.20
Offer Price 25.50
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