Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2048.10
Change Change %
-0.65 -0.03%

Updated:22 Oct, 2020, 11:29 AM IST

BSE
2047.00
Change Change %
-1.10 -0.05%

Updated:22 Oct, 2020, 11:36 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2350.00
1.95 0.65 50.00% 2046.15
Previous Close 1.30
Open 2.50
High 2.50
Low 1.30
Vol 2,100
Open Interest (OI) 5,100
Change in OI 300
Bid Price 1.55
Offer Price 1.90
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1750.00
2.00 0.45 29.03% 2046.10
Previous Close 1.55
Open 1.70
High 2.45
Low 1.70
Vol 3,900
Open Interest (OI) 1,39,800
Change in OI -1,200
Bid Price 1.65
Offer Price 2.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1850.00
2.95 0.65 28.26% 2045.15
Previous Close 2.30
Open 4.35
High 4.40
Low 2.60
Vol 12,900
Open Interest (OI) 2,01,000
Change in OI 1,200
Bid Price 2.65
Offer Price 2.90
Bid Quantity 2,100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2000.00
71.75 6.00 9.13% 1976.35
Previous Close 65.75
Open 58.05
High 76.35
Low 56.05
Vol 92,400
Open Interest (OI) 3,33,000
Change in OI -2,100
Bid Price 70.30
Offer Price 71.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1700.00
361.15 29.70 8.96% 1686.95
Previous Close 331.45
Open 341.00
High 361.15
Low 341.00
Vol 600
Open Interest (OI) 54,900
Change in OI -300
Bid Price 354.45
Offer Price 358.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1800.00
1.90 0.15 8.57% 2046.20
Previous Close 1.75
Open 2.60
High 2.60
Low 1.90
Vol 28,200
Open Interest (OI) 3,49,800
Change in OI -4,200
Bid Price 1.90
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
CE1850.00
215.00 14.40 7.18% 1833.10
Previous Close 200.60
Open 213.00
High 215.00
Low 208.00
Vol 1,200
Open Interest (OI) 85,200
Change in OI -600
Bid Price 206.15
Offer Price 209.90
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1800.00
257.00 15.50 6.42% 1791.10
Previous Close 241.50
Open 252.00
High 262.00
Low 242.85
Vol 1,800
Open Interest (OI) 1,70,400
Change in OI -1,200
Bid Price 255.50
Offer Price 258.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2050.00
39.30 2.10 5.65% 2008.80
Previous Close 37.20
Open 32.15
High 44.10
Low 29.50
Vol 3,91,500
Open Interest (OI) 1,83,000
Change in OI -600
Bid Price 39.50
Offer Price 40.15
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1950.00
113.00 5.95 5.56% 1935.10
Previous Close 107.05
Open 104.40
High 117.80
Low 94.45
Vol 10,500
Open Interest (OI) 1,33,500
Change in OI -1,800
Bid Price 111.10
Offer Price 114.45
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1900.00
160.45 8.00 5.25% 1887.65
Previous Close 152.45
Open 146.55
High 163.95
Low 143.80
Vol 8,100
Open Interest (OI) 2,07,600
Change in OI -2,100
Bid Price 157.65
Offer Price 161.15
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2100.00
19.35 0.75 4.03% 2028.75
Previous Close 18.60
Open 14.50
High 22.70
Low 14.30
Vol 6,20,100
Open Interest (OI) 4,96,200
Change in OI 32,100
Bid Price 19.35
Offer Price 19.50
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1600.00
443.60 15.95 3.73% 1604.50
Previous Close 427.65
Open 443.60
High 443.60
Low 443.60
Vol 300
Open Interest (OI) 26,100
Change in OI 0
Bid Price 454.05
Offer Price 457.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1750.00
310.00 8.45 2.80% 1738.10
Previous Close 301.55
Open 293.85
High 310.00
Low 293.85
Vol 900
Open Interest (OI) 63,900
Change in OI -600
Bid Price 300.35
Offer Price 316.10
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2150.00
8.85 0.10 1.14% 2039.25
Previous Close 8.75
Open 8.70
High 10.55
Low 6.65
Vol 1,64,700
Open Interest (OI) 2,34,600
Change in OI 3,900
Bid Price 8.80
Offer Price 8.95
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1550.00
352.10 0.00 0.00% 1696.00
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 500.35
Offer Price 516.25
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2150.00
107.15 0.00 0.00% 1940.95
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 99.55
Offer Price 105.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1500.00
554.50 0.00 0.00% 1493.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,300
Change in OI 0
Bid Price 554.50
Offer Price 562.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1650.00
403.10 0.00 0.00% 1645.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 72,600
Change in OI 0
Bid Price 405.65
Offer Price 410.35
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1350.00
2.00 0.00 0.00% 2046.10
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 0.55
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2200.00
169.00 0.00 0.00% 1879.10
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 146.60
Offer Price 149.55
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1150.00
0.30 0.00 0.00% 2047.80
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 0.20
Offer Price 0.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1200.00
1.00 0.00 0.00% 2047.10
Previous Close 1.00
Open 1.00
High 1.00
Low 1.00
Vol 600
Open Interest (OI) 6,000
Change in OI 600
Bid Price 0.65
Offer Price 0.95
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2250.00
605.00 0.00 0.00% 1443.10
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 167.15
Offer Price 222.85
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2300.00
2.00 0.00 0.00% 2046.10
Previous Close 2.00
Open 2.00
High 2.30
Low 1.60
Vol 65,700
Open Interest (OI) 2,56,500
Change in OI -4,800
Bid Price 1.95
Offer Price 2.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1700.00
1.55 -0.05 -3.13% 2046.55
Previous Close 1.60
Open 1.95
High 1.95
Low 1.55
Vol 14,100
Open Interest (OI) 2,00,100
Change in OI -2,400
Bid Price 1.55
Offer Price 1.70
Bid Quantity 1,500
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2200.00
4.40 -0.15 -3.30% 2043.70
Previous Close 4.55
Open 4.55
High 5.25
Low 3.75
Vol 2,09,700
Open Interest (OI) 3,85,200
Change in OI 13,200
Bid Price 4.35
Offer Price 4.45
Bid Quantity 2,100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1900.00
4.15 -0.15 -3.49% 2043.95
Previous Close 4.30
Open 6.40
High 6.45
Low 3.75
Vol 1,33,500
Open Interest (OI) 4,06,200
Change in OI 9,300
Bid Price 4.05
Offer Price 4.20
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2250.00
2.60 -0.30 -10.34% 2045.50
Previous Close 2.90
Open 2.95
High 3.35
Low 2.50
Vol 76,200
Open Interest (OI) 94,800
Change in OI -4,800
Bid Price 2.60
Offer Price 2.70
Bid Quantity 3,600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2100.00
61.30 -7.30 -10.64% 1986.80
Previous Close 68.60
Open 69.00
High 76.45
Low 60.10
Vol 16,500
Open Interest (OI) 21,000
Change in OI 4,200
Bid Price 60.70
Offer Price 64.25
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2050.00
33.20 -4.35 -11.58% 2014.90
Previous Close 37.55
Open 42.50
High 44.45
Low 30.45
Vol 2,69,400
Open Interest (OI) 90,000
Change in OI 12,300
Bid Price 33.05
Offer Price 33.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1950.00
7.30 -1.00 -12.05% 2040.80
Previous Close 8.30
Open 8.10
High 10.10
Low 6.50
Vol 3,11,400
Open Interest (OI) 2,63,700
Change in OI -6,000
Bid Price 7.10
Offer Price 7.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1600.00
1.20 -0.25 -17.24% 2046.90
Previous Close 1.45
Open 1.50
High 1.50
Low 1.00
Vol 5,100
Open Interest (OI) 2,48,100
Change in OI -1,800
Bid Price 1.10
Offer Price 1.25
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2000.00
15.05 -3.20 -17.53% 2033.05
Previous Close 18.25
Open 20.05
High 21.45
Low 10.95
Vol 4,98,000
Open Interest (OI) 3,28,800
Change in OI 14,400
Bid Price 15.55
Offer Price 15.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1550.00
0.95 -0.25 -20.83% 2047.15
Previous Close 1.20
Open 1.00
High 1.00
Low 0.95
Vol 1,200
Open Interest (OI) 70,800
Change in OI -300
Bid Price 0.90
Offer Price 1.00
Bid Quantity 1,500
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1500.00
1.10 -0.35 -24.14% 2047.00
Previous Close 1.45
Open 1.30
High 1.40
Low 1.00
Vol 14,700
Open Interest (OI) 1,80,900
Change in OI -2,700
Bid Price 1.00
Offer Price 1.10
Bid Quantity 6,600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1650.00
1.05 -0.55 -34.38% 2047.05
Previous Close 1.60
Open 1.60
High 1.60
Low 1.00
Vol 10,500
Open Interest (OI) 94,800
Change in OI -2,100
Bid Price 1.00
Offer Price 1.30
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1450.00
1.00 -0.80 -44.44% 2047.10
Previous Close 1.80
Open 1.00
High 1.00
Low 1.00
Vol 300
Open Interest (OI) 1,13,400
Change in OI 0
Bid Price 1.00
Offer Price 1.50
Bid Quantity 18,000
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1400.00
0.60 -0.65 -52.00% 2047.50
Previous Close 1.25
Open 1.15
High 1.15
Low 0.60
Vol 11,100
Open Interest (OI) 37,500
Change in OI -300
Bid Price 0.65
Offer Price 1.00
Bid Quantity 1,500
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2400.00
1.85 -45.55 -96.10% 2046.25
Previous Close 47.40
Open 2.90
High 2.90
Low 1.85
Vol 1,800
Open Interest (OI) 600
Change in OI 0
Bid Price 0.35
Offer Price 1.70
Bid Quantity 1,500
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE1800.00
265.00 95.00 55.88% 1783.10
Previous Close 170.00
Open 265.00
High 265.00
Low 265.00
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 253.10
Offer Price 318.75
Bid Quantity 2,400
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE1600.00
450.00 95.95 27.10% 1598.10
Previous Close 354.05
Open 450.00
High 450.00
Low 450.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 435.65
Offer Price 515.80
Bid Quantity 600
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2300.00
22.50 2.35 11.66% 2025.60
Previous Close 20.15
Open 18.40
High 23.00
Low 18.40
Vol 16,200
Open Interest (OI) 38,700
Change in OI 900
Bid Price 19.05
Offer Price 22.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2250.00
29.50 2.55 9.46% 2018.60
Previous Close 26.95
Open 27.00
High 29.50
Low 26.50
Vol 2,700
Open Interest (OI) 6,600
Change in OI 1,800
Bid Price 29.00
Offer Price 29.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2150.00
57.90 4.55 8.53% 1990.20
Previous Close 53.35
Open 50.55
High 57.90
Low 50.55
Vol 5,100
Open Interest (OI) 15,300
Change in OI 1,500
Bid Price 55.00
Offer Price 56.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2000.00
125.50 6.60 5.55% 1922.60
Previous Close 118.90
Open 118.90
High 128.00
Low 110.55
Vol 7,800
Open Interest (OI) 77,700
Change in OI 2,400
Bid Price 125.00
Offer Price 127.25
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2100.00
75.75 3.80 5.28% 1972.35
Previous Close 71.95
Open 70.00
High 77.50
Low 66.00
Vol 13,200
Open Interest (OI) 60,600
Change in OI 2,100
Bid Price 73.95
Offer Price 74.90
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2200.00
41.00 1.05 2.63% 2007.10
Previous Close 39.95
Open 36.70
High 42.85
Low 35.40
Vol 15,300
Open Interest (OI) 1,57,200
Change in OI 3,900
Bid Price 40.30
Offer Price 41.05
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2050.00
97.40 2.40 2.53% 1950.70
Previous Close 95.00
Open 86.25
High 101.00
Low 86.25
Vol 6,900
Open Interest (OI) 12,600
Change in OI 3,900
Bid Price 96.55
Offer Price 98.05
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE2100.00
112.00 1.00 0.90% 1936.10
Previous Close 111.00
Open 117.00
High 121.00
Low 109.00
Vol 1,200
Open Interest (OI) 16,200
Change in OI 600
Bid Price 110.85
Offer Price 113.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1700.00
8.10 0.05 0.62% 2040.00
Previous Close 8.05
Open 8.10
High 8.10
Low 8.10
Vol 300
Open Interest (OI) 59,100
Change in OI 0
Bid Price 8.20
Offer Price 8.90
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% 2045.10
Previous Close 3.00
Open 3.00
High 3.00
Low 3.00
Vol 300
Open Interest (OI) 25,200
Change in OI 0
Bid Price 2.05
Offer Price 6.25
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE1950.00
128.00 0.00 0.00% 1920.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 150.90
Offer Price 162.85
Bid Quantity 2,100
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1500.00
4.40 0.00 0.00% 2043.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,100
Change in OI 0
Bid Price 3.00
Offer Price 4.40
Bid Quantity 2,100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1650.00
11.05 0.00 0.00% 2037.05
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 2.05
Offer Price 5.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE1700.00
167.95 0.00 0.00% 1880.15
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 358.65
Offer Price 390.30
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE2200.00
184.15 0.00 0.00% 1863.95
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 169.35
Offer Price 180.60
Bid Quantity 2,100
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE1900.00
164.35 0.00 0.00% 1883.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,900
Change in OI 0
Bid Price 186.50
Offer Price 198.50
Bid Quantity 2,400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE1850.00
219.50 0.00 0.00% 1828.60
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 232.15
Offer Price 240.75
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% 2039.25
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 0.50
Offer Price 0.00
Bid Quantity 900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE2050.00
85.70 0.00 0.00% 1962.40
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 82.95
Offer Price 87.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1850.00
23.20 -0.55 -2.32% 2024.90
Previous Close 23.75
Open 25.00
High 25.00
Low 23.20
Vol 900
Open Interest (OI) 5,100
Change in OI 600
Bid Price 22.80
Offer Price 23.80
Bid Quantity 300
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1800.00
16.00 -0.95 -5.60% 2032.10
Previous Close 16.95
Open 19.25
High 19.25
Low 15.50
Vol 18,000
Open Interest (OI) 32,100
Change in OI 600
Bid Price 15.85
Offer Price 16.70
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1900.00
32.00 -2.00 -5.88% 2016.10
Previous Close 34.00
Open 35.80
High 36.50
Low 31.95
Vol 21,900
Open Interest (OI) 48,900
Change in OI 1,200
Bid Price 32.80
Offer Price 33.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE2000.00
61.25 -4.10 -6.27% 1986.85
Previous Close 65.35
Open 64.20
High 68.95
Low 61.25
Vol 10,800
Open Interest (OI) 40,200
Change in OI 4,500
Bid Price 62.85
Offer Price 63.85
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1750.00
10.00 -0.80 -7.41% 2038.10
Previous Close 10.80
Open 10.00
High 10.00
Low 10.00
Vol 300
Open Interest (OI) 36,300
Change in OI -300
Bid Price 7.00
Offer Price 19.05
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2400.00
10.50 -0.85 -7.49% 2037.60
Previous Close 11.35
Open 10.40
High 10.50
Low 10.40
Vol 600
Open Interest (OI) 900
Change in OI 300
Bid Price 8.00
Offer Price 15.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1950.00
45.95 -6.05 -11.63% 2002.15
Previous Close 52.00
Open 52.00
High 52.00
Low 45.50
Vol 3,000
Open Interest (OI) 6,300
Change in OI 600
Bid Price 45.60
Offer Price 46.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1600.00
2.65 -1.35 -33.75% 2045.45
Previous Close 4.00
Open 2.65
High 2.65
Low 2.65
Vol 300
Open Interest (OI) 12,300
Change in OI 300
Bid Price 3.25
Offer Price 4.45
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% 1981.10
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 0.10
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0

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