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 25.45 249.51% 2380.25
Previous Close 10.20
Open 7.80
High 35.65
Low 6.00
Vol 2,38,200
Open Interest (OI) 56,400
Change in OI 30,900
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
PE2340.00
28.95 19.80 216.39% 2386.95
Previous Close 9.15
Open 6.95
High 28.95
Low 5.50
Vol 1,23,900
Open Interest (OI) 46,500
Change in OI 16,800
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
PE2440.00
78.35 52.25 200.19% 2337.55
Previous Close 26.10
Open 11.70
High 78.35
Low 11.70
Vol 3,00,000
Open Interest (OI) 86,100
Change in OI 21,900
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
PE2300.00
17.00 10.95 180.99% 2398.90
Previous Close 6.05
Open 5.50
High 17.00
Low 2.70
Vol 4,74,000
Open Interest (OI) 1,77,900
Change in OI 18,000
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 28.85 168.22% 2369.90
Previous Close 17.15
Open 11.60
High 46.00
Low 10.50
Vol 9,63,300
Open Interest (OI) 1,63,800
Change in OI -37,200
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 18.55 165.63% 2386.15
Previous Close 11.20
Open 8.60
High 29.75
Low 6.65
Vol 1,57,500
Open Interest (OI) 57,600
Change in OI 39,300
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
PE2380.00
36.50 22.30 157.04% 2379.40
Previous Close 14.20
Open 10.25
High 36.65
Low 8.75
Vol 1,58,400
Open Interest (OI) 39,600
Change in OI 17,700
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
PE2420.00
54.00 32.95 156.53% 2361.90
Previous Close 21.05
Open 17.20
High 54.00
Low 13.45
Vol 4,21,800
Open Interest (OI) 2,22,000
Change in OI 1,67,400
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
PE2450.00
67.85 39.70 141.03% 2348.05
Previous Close 28.15
Open 20.00
High 70.00
Low 18.25
Vol 5,30,100
Open Interest (OI) 48,000
Change in OI 4,800
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
PE2280.00
13.10 7.65 140.37% 2402.80
Previous Close 5.45
Open 7.80
High 13.30
Low 7.80
Vol 15,000
Open Interest (OI) 17,400
Change in OI 600
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
PE2480.00
85.35 45.95 116.62% 2330.55
Previous Close 39.40
Open 20.55
High 86.00
Low 20.50
Vol 3,25,800
Open Interest (OI) 38,400
Change in OI -10,500
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
PE2460.00
68.40 36.40 113.75% 2347.50
Previous Close 32.00
Open 21.00
High 74.00
Low 20.00
Vol 2,34,000
Open Interest (OI) 56,400
Change in OI 8,400
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
PE2500.00
101.40 52.95 109.29% 2314.50
Previous Close 48.45
Open 37.95
High 104.00
Low 31.75
Vol 3,39,300
Open Interest (OI) 1,57,200
Change in OI -10,500
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
PE2520.00
113.35 55.30 95.26% 2302.55
Previous Close 58.05
Open 43.85
High 116.65
Low 40.30
Vol 44,100
Open Interest (OI) 22,200
Change in OI 600
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
PE2550.00
143.40 68.35 91.07% 2272.50
Previous Close 75.05
Open 68.60
High 143.40
Low 61.00
Vol 12,900
Open Interest (OI) 27,000
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
PE2200.00
6.50 2.95 83.10% 2409.40
Previous Close 3.55
Open 3.20
High 6.50
Low 2.65
Vol 1,39,500
Open Interest (OI) 1,07,100
Change in OI 21,600
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
PE2540.00
127.20 57.25 81.84% 2288.70
Previous Close 69.95
Open 82.60
High 127.20
Low 78.00
Vol 1,500
Open Interest (OI) 37,500
Change in OI -600
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
PE2560.00
146.50 64.25 78.12% 2269.40
Previous Close 82.25
Open 96.00
High 146.50
Low 96.00
Vol 12,300
Open Interest (OI) 27,000
Change in OI -4,500
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
PE2260.00
10.60 4.55 75.21% 2405.30
Previous Close 6.05
Open 6.00
High 10.85
Low 5.85
Vol 46,500
Open Interest (OI) 9,600
Change in OI 900
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
PE2580.00
166.00 70.05 73.01% 2249.90
Previous Close 95.95
Open 78.10
High 166.00
Low 78.10
Vol 1,500
Open Interest (OI) 15,600
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
PE2600.00
188.00 69.85 59.12% 2227.90
Previous Close 118.15
Open 113.00
High 188.00
Low 112.95
Vol 10,200
Open Interest (OI) 58,800
Change in OI -1,200
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
PE2240.00
8.90 1.90 27.14% 2407.00
Previous Close 7.00
Open 5.00
High 9.00
Low 4.90
Vol 84,300
Open Interest (OI) 9,600
Change in OI -1,500
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
PE2100.00
3.50 0.65 22.81% 2412.40
Previous Close 2.85
Open 1.95
High 3.50
Low 1.85
Vol 13,800
Open Interest (OI) 23,400
Change in OI -4,500
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
PE2650.00
172.00 15.00 9.55% 2243.90
Previous Close 157.00
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
PE3000.00
565.00 20.00 3.67% 1850.90
Previous Close 545.00
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
PE2000.00
1.95 0.05 2.63% 2413.95
Previous Close 1.90
Open 1.50
High 2.70
Low 1.40
Vol 13,200
Open Interest (OI) 28,500
Change in OI 1,200
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
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
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
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
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
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
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
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
CE2000.00
431.00 -35.00 -7.51% 1984.90
Previous Close 466.00
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
CE2200.00
246.00 -46.00 -15.75% 2169.90
Previous Close 292.00
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
CE2380.00
73.50 -14.35 -16.33% 2342.40
Previous Close 87.85
Open 73.50
High 73.50
Low 73.50
Vol 300
Open Interest (OI) 300
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
CE2360.00
82.85 -22.15 -21.10% 2333.05
Previous Close 105.00
Open 99.00
High 101.00
Low 82.85
Vol 900
Open Interest (OI) 300
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
CE2300.00
135.00 -39.00 -22.41% 2280.90
Previous Close 174.00
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
CE2900.00
1.00 -0.45 -31.03% 2414.90
Previous Close 1.45
Open 1.45
High 1.45
Low 0.75
Vol 14,700
Open Interest (OI) 66,600
Change in OI 2,400
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
CE2800.00
1.05 -0.65 -38.24% 2414.85
Previous Close 1.70
Open 1.70
High 1.85
Low 1.05
Vol 36,900
Open Interest (OI) 1,57,800
Change in OI -9,900
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
CE2750.00
1.75 -1.10 -38.60% 2414.15
Previous Close 2.85
Open 2.85
High 2.85
Low 1.35
Vol 31,200
Open Interest (OI) 1,37,100
Change in OI -13,200
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
CE2700.00
2.65 -1.75 -39.77% 2413.25
Previous Close 4.40
Open 5.00
High 7.45
Low 1.95
Vol 3,60,600
Open Interest (OI) 2,64,600
Change in OI 6,600
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
CE2680.00
3.00 -2.15 -41.75% 2412.90
Previous Close 5.15
Open 6.00
High 6.00
Low 2.20
Vol 77,400
Open Interest (OI) 10,800
Change in OI 1,500
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
CE2400.00
59.55 -48.95 -45.12% 2356.35
Previous Close 108.50
Open 124.85
High 130.90
Low 59.55
Vol 1,10,100
Open Interest (OI) 66,000
Change in OI 39,300
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
CE2350.00
96.85 -84.65 -46.64% 2319.05
Previous Close 181.50
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
CE2440.00
40.00 -35.40 -46.95% 2375.90
Previous Close 75.40
Open 95.00
High 95.00
Low 39.00
Vol 1,71,000
Open Interest (OI) 66,000
Change in OI 26,400
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
CE2420.00
49.50 -47.15 -48.78% 2366.40
Previous Close 96.65
Open 80.00
High 80.00
Low 48.55
Vol 58,200
Open Interest (OI) 22,500
Change in OI 15,900
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
CE2660.00
3.25 -3.20 -49.61% 2412.65
Previous Close 6.45
Open 10.00
High 10.80
Low 2.55
Vol 1,19,700
Open Interest (OI) 46,500
Change in OI 2,400
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
CE2650.00
3.50 -3.70 -51.39% 2412.40
Previous Close 7.20
Open 11.50
High 13.05
Low 2.65
Vol 3,05,700
Open Interest (OI) 1,21,500
Change in OI 14,700
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
CE3000.00
0.60 -0.65 -52.00% 2415.30
Previous Close 1.25
Open 1.25
High 1.25
Low 0.55
Vol 10,200
Open Interest (OI) 60,900
Change in OI -900
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
CE2450.00
35.30 -43.45 -55.17% 2380.60
Previous Close 78.75
Open 80.00
High 80.00
Low 35.10
Vol 4,53,300
Open Interest (OI) 1,14,900
Change in OI 99,000
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
CE2460.00
31.50 -39.70 -55.76% 2384.40
Previous Close 71.20
Open 80.00
High 86.15
Low 30.65
Vol 2,78,700
Open Interest (OI) 1,21,200
Change in OI 21,300
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
CE2740.00
1.05 -1.35 -56.25% 2414.85
Previous Close 2.40
Open 2.40
High 2.75
Low 0.80
Vol 22,500
Open Interest (OI) 50,100
Change in OI 1,800
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
CE2480.00
24.00 -35.10 -59.39% 2391.90
Previous Close 59.10
Open 78.55
High 80.15
Low 23.95
Vol 4,76,100
Open Interest (OI) 84,000
Change in OI 900
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
CE2640.00
3.25 -5.10 -61.08% 2412.65
Previous Close 8.35
Open 9.00
High 12.70
Low 3.10
Vol 2,78,700
Open Interest (OI) 64,200
Change in OI 18,900
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
CE2600.00
5.55 -9.00 -61.86% 2410.35
Previous Close 14.55
Open 21.90
High 25.00
Low 5.30
Vol 10,25,700
Open Interest (OI) 5,19,300
Change in OI 1,50,000
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
CE2560.00
8.90 -14.50 -61.97% 2407.00
Previous Close 23.40
Open 51.30
High 51.30
Low 8.50
Vol 3,00,000
Open Interest (OI) 92,700
Change in OI 46,200
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
CE2500.00
18.00 -29.45 -62.07% 2397.90
Previous Close 47.45
Open 73.55
High 74.25
Low 18.00
Vol 15,90,300
Open Interest (OI) 4,39,800
Change in OI 2,87,400
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
CE2580.00
6.90 -11.35 -62.19% 2409.00
Previous Close 18.25
Open 29.30
High 29.30
Low 6.60
Vol 3,46,200
Open Interest (OI) 95,100
Change in OI -15,000
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
CE2540.00
11.10 -18.55 -62.56% 2404.80
Previous Close 29.65
Open 42.65
High 48.55
Low 11.00
Vol 3,31,200
Open Interest (OI) 1,09,200
Change in OI 42,900
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
CE2550.00
9.80 -16.75 -63.09% 2406.10
Previous Close 26.55
Open 39.05
High 41.95
Low 9.65
Vol 7,89,900
Open Interest (OI) 1,85,100
Change in OI 78,600
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
CE2520.00
14.10 -24.15 -63.14% 2401.80
Previous Close 38.25
Open 56.05
High 58.75
Low 14.10
Vol 4,77,600
Open Interest (OI) 87,900
Change in OI 34,500
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
CE2620.00
3.75 -7.35 -66.22% 2412.15
Previous Close 11.10
Open 14.15
High 16.60
Low 3.75
Vol 1,70,700
Open Interest (OI) 53,400
Change in OI 11,700
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
29-04-2021
OPTSTK
PE2250.00
9.25 -41.30 -81.70% 2406.65
Previous Close 50.55
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
27-05-2021
OPTSTK
PE2300.00
51.55 19.05 58.62% 2364.35
Previous Close 32.50
Open 25.00
High 51.55
Low 25.00
Vol 1,15,500
Open Interest (OI) 89,700
Change in OI 74,400
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
PE2200.00
26.35 9.35 55.00% 2389.55
Previous Close 17.00
Open 15.00
High 26.40
Low 14.75
Vol 22,500
Open Interest (OI) 20,400
Change in OI 17,700
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
PE2400.00
90.00 31.00 52.54% 2325.90
Previous Close 59.00
Open 52.00
High 90.00
Low 51.00
Vol 60,900
Open Interest (OI) 51,600
Change in OI 35,700
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
PE2500.00
142.85 42.35 42.14% 2273.05
Previous Close 100.50
Open 99.25
High 142.85
Low 99.25
Vol 5,700
Open Interest (OI) 33,900
Change in OI 3,000
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
PE2740.00
300.00 32.25 12.04% 2115.90
Previous Close 267.75
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
PE2000.00
8.00 0.70 9.59% 2407.90
Previous Close 7.30
Open 10.00
High 10.00
Low 8.00
Vol 600
Open Interest (OI) 900
Change in OI 300
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
PE2600.00
178.25 8.75 5.16% 2237.65
Previous Close 169.50
Open 178.00
High 178.25
Low 178.00
Vol 900
Open Interest (OI) 16,200
Change in OI 300
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
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
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
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
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
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
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
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
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 300
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
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
PE2100.00
13.50 -1.80 -11.76% 2402.40
Previous Close 15.30
Open 10.00
High 13.50
Low 10.00
Vol 600
Open Interest (OI) 900
Change in OI 300
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
CE2200.00
282.00 -41.00 -12.69% 2133.90
Previous Close 323.00
Open 282.00
High 282.00
Low 282.00
Vol 1,200
Open Interest (OI) 8,400
Change in OI 900
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
PE2650.00
195.00 -70.00 -26.42% 2220.90
Previous Close 265.00
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
CE2500.00
75.00 -33.95 -31.16% 2340.90
Previous Close 108.95
Open 120.00
High 122.05
Low 73.95
Vol 76,200
Open Interest (OI) 57,900
Change in OI 20,100
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
CE2800.00
15.00 -8.10 -35.06% 2400.90
Previous Close 23.10
Open 24.80
High 24.80
Low 14.10
Vol 8,100
Open Interest (OI) 26,400
Change in OI 1,800
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
CE2600.00
44.00 -26.35 -37.46% 2371.90
Previous Close 70.35
Open 70.35
High 76.05
Low 43.60
Vol 82,800
Open Interest (OI) 61,500
Change in OI 2,700
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
CE3000.00
8.00 -4.90 -37.98% 2407.90
Previous Close 12.90
Open 10.50
High 10.50
Low 8.00
Vol 1,200
Open Interest (OI) 1,800
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
CE2700.00
25.00 -16.40 -39.61% 2390.90
Previous Close 41.40
Open 43.40
High 43.40
Low 25.00
Vol 58,800
Open Interest (OI) 47,700
Change in OI 20,700
Bid Price 25.20
Offer Price 25.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
27-05-2021
OPTSTK
CE2550.00
60.00 -50.45 -45.68% 2355.90
Previous Close 110.45
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
CE2900.00
8.50 -12.50 -59.52% 2407.40
Previous Close 21.00
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
CE2300.00
175.00 -314.35 -64.24% 2240.90
Previous Close 489.35
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

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