Housing Development Finance Corporation Ltd.

NSE Symbol: HDFC | BSE Code: 500010 | ISIN: INE001A01036 | Sector: banking and financial services

Add to Portfolio
Add to Watchlist
Add to Alert
Add to Message

Add to Portfolio

NSE

1516.15

Change	Change %
-81.15	-5.08%
Updated:22 May, 2020, 15:59 PM IST

BSE

1516.55

Change	Change %
-79.70	-4.99%
Updated:22 May, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK CE1700.00	4.90	0.65	15.29%	1511.25
Previous Close 4.25 Open 7.55 High 11.65 Low 3.60 Vol 4,70,750 Open Interest (OI) 2,39,500 Change in OI 0 Bid Price 3.90 Offer Price 4.90 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK CE1820.00	1.85	0.15	8.82%	1514.30
Previous Close 1.70 Open 1.60 High 1.85 Low 1.55 Vol 3,250 Open Interest (OI) 12,250 Change in OI 0 Bid Price 1.20 Offer Price 2.35 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK CE1800.00	2.40	0.15	6.67%	1513.75
Previous Close 2.25 Open 1.75 High 4.90 Low 1.75 Vol 2,19,750 Open Interest (OI) 4,46,000 Change in OI 0 Bid Price 2.00 Offer Price 2.50 Bid Quantity 250 Offer Quantity 12,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK CE2000.00	0.85	0.05	6.25%	1515.30
Previous Close 0.80 Open 1.00 High 1.50 Low 0.70 Vol 74,000 Open Interest (OI) 1,84,500 Change in OI 0 Bid Price 0.80 Offer Price 0.85 Bid Quantity 1,250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK PE1500.00	31.00	1.45	4.91%	1485.15
Previous Close 29.55 Open 11.45 High 38.40 Low 10.65 Vol 8,31,500 Open Interest (OI) 2,54,000 Change in OI 0 Bid Price 28.50 Offer Price 32.85 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK CE1850.00	2.00	0.05	2.56%	1514.15
Previous Close 1.95 Open 2.05 High 3.20 Low 1.45 Vol 11,750 Open Interest (OI) 34,250 Change in OI 0 Bid Price 1.65 Offer Price 2.00 Bid Quantity 250 Offer Quantity 1,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK PE1400.00	5.80	0.10	1.75%	1510.35
Previous Close 5.70 Open 2.50 High 8.65 Low 1.65 Vol 3,47,500 Open Interest (OI) 1,66,250 Change in OI 0 Bid Price 5.80 Offer Price 6.80 Bid Quantity 750 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK CE1750.00	3.10	0.05	1.64%	1513.05
Previous Close 3.05 Open 5.10 High 6.00 Low 2.15 Vol 37,500 Open Interest (OI) 72,000 Change in OI 0 Bid Price 2.55 Offer Price 3.80 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK CE1560.00	21.00	0.30	1.45%	1495.15
Previous Close 20.70 Open 50.00 High 55.15 Low 18.10 Vol 1,59,000 Open Interest (OI) 38,500 Change in OI 0 Bid Price 20.20 Offer Price 20.50 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK CE1550.00	24.00	0.20	0.84%	1492.15
Previous Close 23.80 Open 61.35 High 65.00 Low 21.40 Vol 3,23,500 Open Interest (OI) 62,500 Change in OI 0 Bid Price 23.00 Offer Price 24.50 Bid Quantity 750 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK PE1450.00	13.45	0.10	0.75%	1502.70
Previous Close 13.35 Open 14.00 High 18.65 Low 10.45 Vol 1,16,000 Open Interest (OI) 29,000 Change in OI 0 Bid Price 10.95 Offer Price 19.00 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK PE1740.00	232.00	1.00	0.43%	1284.15
Previous Close 231.00 Open 218.35 High 232.00 Low 218.35 Vol 750 Open Interest (OI) 4,750 Change in OI 0 Bid Price 223.00 Offer Price 244.60 Bid Quantity 250 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK PE1860.00	231.30	0.00	0.00%	1284.85
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 8,750 Change in OI 0 Bid Price 328.85 Offer Price 358.90 Bid Quantity 500 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK PE1380.00	3.50	0.00	0.00%	1512.65
Previous Close 3.50 Open 3.50 High 3.50 Low 3.50 Vol 250 Open Interest (OI) 250 Change in OI 0 Bid Price 3.05 Offer Price 6.45 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK CE1840.00	1.50	0.00	0.00%	1514.65
Previous Close 1.50 Open 1.80 High 1.80 Low 1.10 Vol 4,000 Open Interest (OI) 16,500 Change in OI 0 Bid Price 0.60 Offer Price 1.70 Bid Quantity 250 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK PE1840.00	315.30	0.00	0.00%	1200.85
Previous Close 315.30 Open 315.30 High 315.30 Low 315.30 Vol 250 Open Interest (OI) 2,750 Change in OI 0 Bid Price 311.40 Offer Price 358.10 Bid Quantity 3,000 Offer Quantity 5,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK PE1650.00	144.35	0.00	0.00%	1371.80
Previous Close 144.35 Open 90.25 High 149.10 Low 77.50 Vol 8,000 Open Interest (OI) 19,750 Change in OI 0 Bid Price 137.95 Offer Price 146.90 Bid Quantity 500 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK PE1800.00	272.55	0.00	0.00%	1243.60
Previous Close 272.55 Open 281.25 High 292.95 Low 270.85 Vol 1,750 Open Interest (OI) 46,000 Change in OI 0 Bid Price 264.45 Offer Price 323.65 Bid Quantity 500 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK PE1340.00	2.00	0.00	0.00%	1514.15
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 250 Change in OI 0 Bid Price 0.10 Offer Price 12.00 Bid Quantity 1,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK PE2180.00	625.00	0.00	0.00%	891.15
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 581.55 Offer Price 737.95 Bid Quantity 5,750 Offer Quantity 5,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK CE1880.00	1.85	0.00	0.00%	1514.30
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 15,750 Change in OI 0 Bid Price 0.70 Offer Price 1.00 Bid Quantity 500 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK PE1880.00	232.80	0.00	0.00%	1283.35
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 12,000 Change in OI 0 Bid Price 353.10 Offer Price 377.70 Bid Quantity 1,000 Offer Quantity 1,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK PE1640.00	126.50	0.00	0.00%	1389.65
Previous Close 126.50 Open 78.80 High 136.85 Low 72.55 Vol 6,500 Open Interest (OI) 15,000 Change in OI 0 Bid Price 128.95 Offer Price 138.40 Bid Quantity 750 Offer Quantity 1,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK CE1780.00	3.00	0.00	0.00%	1513.15
Previous Close 3.00 Open 5.00 High 5.00 Low 1.30 Vol 5,000 Open Interest (OI) 19,500 Change in OI 0 Bid Price 2.10 Offer Price 3.25 Bid Quantity 250 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK PE1780.00	215.10	0.00	0.00%	1301.05
Previous Close 215.10 Open 215.10 High 215.10 Low 215.10 Vol 250 Open Interest (OI) 7,750 Change in OI 0 Bid Price 229.10 Offer Price 292.60 Bid Quantity 5,750 Offer Quantity 5,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK PE2240.00	340.00	0.00	0.00%	1176.15
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 500 Change in OI 0 Bid Price 638.70 Offer Price 812.65 Bid Quantity 5,750 Offer Quantity 5,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK CE1950.00	1.25	0.00	0.00%	1514.90
Previous Close 1.25 Open 1.05 High 1.50 Low 1.00 Vol 4,000 Open Interest (OI) 12,250 Change in OI 0 Bid Price 0.85 Offer Price 4.50 Bid Quantity 250 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK CE1940.00	1.50	0.00	0.00%	1514.65
Previous Close 1.50 Open 1.05 High 1.50 Low 1.05 Vol 1,000 Open Interest (OI) 6,500 Change in OI 0 Bid Price 0.80 Offer Price 1.80 Bid Quantity 500 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK PE1940.00	389.30	0.00	0.00%	1126.85
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 250 Change in OI 0 Bid Price 413.00 Offer Price 437.75 Bid Quantity 500 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK PE1700.00	181.05	0.00	0.00%	1335.10
Previous Close 181.05 Open 131.00 High 196.85 Low 123.10 Vol 13,250 Open Interest (OI) 45,500 Change in OI 0 Bid Price 185.30 Offer Price 194.50 Bid Quantity 500 Offer Quantity 1,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK PE1050.00	6.00	0.00	0.00%	1510.15
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 250 Change in OI 0 Bid Price 0.10 Offer Price 0.00 Bid Quantity 250 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK CE1960.00	1.00	0.00	0.00%	1515.15
Previous Close 1.00 Open 0.60 High 1.00 Low 0.60 Vol 750 Open Interest (OI) 3,750 Change in OI 0 Bid Price 1.05 Offer Price 1.30 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK PE1360.00	3.40	0.00	0.00%	1512.75
Previous Close 3.40 Open 2.00 High 3.40 Low 2.00 Vol 750 Open Interest (OI) 2,750 Change in OI 0 Bid Price 1.00 Offer Price 9.00 Bid Quantity 750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK PE1720.00	197.75	0.00	0.00%	1318.40
Previous Close 197.75 Open 188.90 High 203.20 Low 188.90 Vol 2,500 Open Interest (OI) 5,750 Change in OI 0 Bid Price 198.65 Offer Price 213.85 Bid Quantity 750 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK PE1850.00	326.00	0.00	0.00%	1190.15
Previous Close 326.00 Open 315.90 High 326.00 Low 315.90 Vol 500 Open Interest (OI) 4,500 Change in OI 0 Bid Price 302.10 Offer Price 370.55 Bid Quantity 5,750 Offer Quantity 5,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK CE1450.00	135.00	0.00	0.00%	1381.15
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 750 Change in OI 0 Bid Price 63.00 Offer Price 91.40 Bid Quantity 1,250 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK PE1660.00	144.05	0.00	0.00%	1372.10
Previous Close 144.05 Open 85.00 High 146.60 Low 85.00 Vol 2,500 Open Interest (OI) 29,250 Change in OI 0 Bid Price 147.00 Offer Price 160.90 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK CE1480.00	53.00	0.00	0.00%	1463.15
Previous Close 53.00 Open 53.00 High 55.45 Low 53.00 Vol 1,500 Open Interest (OI) 1,250 Change in OI 0 Bid Price 47.75 Offer Price 60.30 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK CE1440.00	88.20	0.00	0.00%	1427.95
Previous Close 88.20 Open 81.00 High 88.20 Low 81.00 Vol 500 Open Interest (OI) 250 Change in OI 0 Bid Price 83.70 Offer Price 89.70 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK PE2000.00	487.00	0.00	0.00%	1029.15
Previous Close 487.00 Open 487.00 High 487.00 Low 487.00 Vol 500 Open Interest (OI) 35,750 Change in OI 0 Bid Price 476.95 Offer Price 497.75 Bid Quantity 750 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK PE1750.00	240.00	0.00	0.00%	1276.15
Previous Close 240.00 Open 173.90 High 246.00 Low 173.90 Vol 2,000 Open Interest (OI) 30,500 Change in OI 0 Bid Price 232.25 Offer Price 240.80 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK PE1680.00	167.35	0.00	0.00%	1348.80
Previous Close 167.35 Open 171.00 High 174.85 Low 158.60 Vol 3,500 Open Interest (OI) 18,750 Change in OI 0 Bid Price 161.30 Offer Price 176.10 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK CE2300.00	0.75	0.00	0.00%	1515.40
Previous Close 0.75 Open 0.75 High 0.75 Low 0.75 Vol 500 Open Interest (OI) 12,000 Change in OI 0 Bid Price 0.20 Offer Price 0.75 Bid Quantity 500 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK PE2300.00	583.50	0.00	0.00%	932.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,750 Change in OI 0 Bid Price 770.45 Offer Price 887.55 Bid Quantity 250 Offer Quantity 5,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK PE2100.00	561.30	0.00	0.00%	954.85
Previous Close 561.30 Open 521.40 High 561.30 Low 521.40 Vol 1,000 Open Interest (OI) 4,000 Change in OI 0 Bid Price 571.90 Offer Price 610.00 Bid Quantity 750 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK PE1760.00	193.80	0.00	0.00%	1322.35
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 7,000 Change in OI 0 Bid Price 207.60 Offer Price 278.50 Bid Quantity 5,750 Offer Quantity 5,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK PE1820.00	313.10	0.00	0.00%	1203.05
Previous Close 313.10 Open 313.10 High 313.10 Low 313.10 Vol 250 Open Interest (OI) 4,000 Change in OI 0 Bid Price 269.85 Offer Price 325.90 Bid Quantity 5,750 Offer Quantity 5,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK CE1920.00	0.55	0.00	0.00%	1515.60
Previous Close 0.55 Open 1.00 High 1.00 Low 0.55 Vol 2,000 Open Interest (OI) 9,250 Change in OI 0 Bid Price 0.60 Offer Price 1.00 Bid Quantity 250 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK PE1920.00	235.00	0.00	0.00%	1281.15
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,250 Change in OI 0 Bid Price 393.05 Offer Price 417.70 Bid Quantity 500 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK CE2040.00	1.45	0.00	0.00%	1514.70
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,250 Change in OI 0 Bid Price 0.80 Offer Price 2.45 Bid Quantity 250 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK CE2200.00	0.15	0.00	0.00%	1516.00
Previous Close 0.15 Open 0.25 High 0.50 Low 0.10 Vol 4,500 Open Interest (OI) 67,500 Change in OI 0 Bid Price 0.10 Offer Price 0.15 Bid Quantity 9,250 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK PE2200.00	550.00	0.00	0.00%	966.15
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,250 Change in OI 0 Bid Price 599.45 Offer Price 765.05 Bid Quantity 5,750 Offer Quantity 5,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK CE2400.00	0.30	0.00	0.00%	1515.85
Previous Close 0.30 Open 0.30 High 0.30 Low 0.30 Vol 250 Open Interest (OI) 9,500 Change in OI 0 Bid Price 0.30 Offer Price 0.85 Bid Quantity 750 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK PE2400.00	640.00	0.00	0.00%	876.15
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 250 Change in OI 0 Bid Price 701.25 Offer Price 988.60 Bid Quantity 5,750 Offer Quantity 5,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK CE2020.00	2.15	0.00	0.00%	1514.00
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 500 Change in OI 0 Bid Price 0.00 Offer Price 1.00 Bid Quantity 0 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK CE1400.00	124.00	0.00	0.00%	1392.15
Previous Close 124.00 Open 131.35 High 131.35 Low 124.00 Vol 500 Open Interest (OI) 500 Change in OI 0 Bid Price 118.05 Offer Price 125.00 Bid Quantity 1,250 Offer Quantity 1,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK PE1200.00	0.50	0.00	0.00%	1515.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,500 Change in OI 0 Bid Price 0.05 Offer Price 2.05 Bid Quantity 3,250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK PE1100.00	0.10	0.00	0.00%	1516.05
Previous Close 0.10 Open 0.10 High 0.10 Low 0.10 Vol 250 Open Interest (OI) 1,500 Change in OI 0 Bid Price 0.10 Offer Price 1.00 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK CE2500.00	0.30	0.00	0.00%	1515.85
Previous Close 0.30 Open 0.30 High 0.30 Low 0.30 Vol 500 Open Interest (OI) 4,500 Change in OI 0 Bid Price 0.15 Offer Price 2.30 Bid Quantity 500 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK CE1660.00	6.90	-0.05	-0.72%	1509.25
Previous Close 6.95 Open 16.00 High 17.60 Low 5.65 Vol 1,17,250 Open Interest (OI) 55,250 Change in OI 0 Bid Price 5.70 Offer Price 11.00 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK PE1540.00	50.05	-0.60	-1.18%	1466.10
Previous Close 50.65 Open 24.65 High 61.70 Low 20.45 Vol 1,50,250 Open Interest (OI) 24,750 Change in OI 0 Bid Price 48.00 Offer Price 56.30 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK CE1650.00	8.00	-0.10	-1.23%	1508.15
Previous Close 8.10 Open 19.50 High 21.00 Low 6.70 Vol 8,77,000 Open Interest (OI) 3,05,750 Change in OI 0 Bid Price 7.90 Offer Price 8.20 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK CE1680.00	5.05	-0.10	-1.94%	1511.10
Previous Close 5.15 Open 10.55 High 13.80 Low 4.20 Vol 88,750 Open Interest (OI) 62,000 Change in OI 0 Bid Price 4.60 Offer Price 6.40 Bid Quantity 500 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK PE1600.00	97.05	-2.15	-2.17%	1419.10
Previous Close 99.20 Open 56.35 High 106.00 Low 44.00 Vol 1,79,500 Open Interest (OI) 1,16,250 Change in OI 0 Bid Price 90.85 Offer Price 102.85 Bid Quantity 750 Offer Quantity 1,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK CE1500.00	44.20	-1.00	-2.21%	1471.95
Previous Close 45.20 Open 90.00 High 100.10 Low 40.90 Vol 1,56,500 Open Interest (OI) 38,750 Change in OI 0 Bid Price 44.00 Offer Price 45.75 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK PE1900.00	367.90	-8.40	-2.23%	1148.25
Previous Close 376.30 Open 322.00 High 390.00 Low 322.00 Vol 1,500 Open Interest (OI) 20,500 Change in OI 0 Bid Price 373.50 Offer Price 411.95 Bid Quantity 500 Offer Quantity 5,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK PE1620.00	110.60	-3.95	-3.45%	1405.55
Previous Close 114.55 Open 66.00 High 121.90 Low 56.25 Vol 16,000 Open Interest (OI) 12,750 Change in OI 0 Bid Price 110.50 Offer Price 117.35 Bid Quantity 1,000 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK CE1600.00	13.95	-0.60	-4.12%	1502.20
Previous Close 14.55 Open 25.00 High 38.20 Low 11.00 Vol 14,67,750 Open Interest (OI) 2,59,500 Change in OI 0 Bid Price 13.80 Offer Price 14.00 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK PE1580.00	76.25	-3.30	-4.15%	1439.90
Previous Close 79.55 Open 45.00 High 89.60 Low 34.00 Vol 87,750 Open Interest (OI) 14,000 Change in OI 0 Bid Price 76.25 Offer Price 87.40 Bid Quantity 250 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK CE1900.00	1.10	-0.05	-4.35%	1515.05
Previous Close 1.15 Open 1.80 High 1.90 Low 0.80 Vol 74,000 Open Interest (OI) 1,98,250 Change in OI 0 Bid Price 1.10 Offer Price 1.70 Bid Quantity 1,000 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK PE1300.00	1.90	-0.10	-5.00%	1514.25
Previous Close 2.00 Open 2.50 High 2.95 Low 1.50 Vol 10,000 Open Interest (OI) 16,250 Change in OI 0 Bid Price 1.90 Offer Price 2.40 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK CE1540.00	26.05	-1.45	-5.27%	1490.10
Previous Close 27.50 Open 62.00 High 63.00 Low 24.35 Vol 1,80,750 Open Interest (OI) 47,000 Change in OI 0 Bid Price 26.60 Offer Price 27.95 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK PE1550.00	55.40	-3.25	-5.54%	1460.75
Previous Close 58.65 Open 26.50 High 68.00 Low 22.00 Vol 1,32,250 Open Interest (OI) 37,000 Change in OI 0 Bid Price 52.20 Offer Price 60.10 Bid Quantity 750 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK CE1580.00	15.50	-0.95	-5.78%	1500.65
Previous Close 16.45 Open 40.00 High 46.20 Low 13.80 Vol 2,29,000 Open Interest (OI) 60,000 Change in OI 0 Bid Price 15.40 Offer Price 20.00 Bid Quantity 250 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK PE1480.00	20.65	-1.35	-6.14%	1495.50
Previous Close 22.00 Open 12.50 High 28.75 Low 7.80 Vol 2,22,500 Open Interest (OI) 29,000 Change in OI 0 Bid Price 20.65 Offer Price 22.40 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK PE1460.00	14.35	-1.10	-7.12%	1501.80
Previous Close 15.45 Open 8.00 High 22.65 Low 6.05 Vol 1,70,500 Open Interest (OI) 38,250 Change in OI 0 Bid Price 13.00 Offer Price 26.70 Bid Quantity 250 Offer Quantity 5,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK PE1520.00	36.00	-3.00	-7.69%	1480.15
Previous Close 39.00 Open 20.00 High 49.00 Low 15.70 Vol 5,89,000 Open Interest (OI) 42,500 Change in OI 0 Bid Price 34.30 Offer Price 39.60 Bid Quantity 250 Offer Quantity 1,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK CE1760.00	2.85	-0.25	-8.06%	1513.30
Previous Close 3.10 Open 3.35 High 5.00 Low 2.05 Vol 14,000 Open Interest (OI) 26,500 Change in OI 0 Bid Price 2.85 Offer Price 3.30 Bid Quantity 500 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK CE1520.00	31.95	-2.85	-8.19%	1484.20
Previous Close 34.80 Open 73.00 High 73.00 Low 30.00 Vol 2,02,750 Open Interest (OI) 53,000 Change in OI 0 Bid Price 33.60 Offer Price 35.00 Bid Quantity 500 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK CE1720.00	3.30	-0.45	-12.00%	1512.85
Previous Close 3.75 Open 8.00 High 9.00 Low 2.90 Vol 1,01,000 Open Interest (OI) 97,750 Change in OI 0 Bid Price 3.30 Offer Price 4.50 Bid Quantity 250 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK CE1740.00	2.55	-0.35	-12.07%	1513.60
Previous Close 2.90 Open 7.00 High 7.00 Low 2.30 Vol 41,000 Open Interest (OI) 35,500 Change in OI 0 Bid Price 2.45 Offer Price 3.80 Bid Quantity 500 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK PE1560.00	57.10	-8.05	-12.36%	1459.05
Previous Close 65.15 Open 39.45 High 78.10 Low 25.60 Vol 76,250 Open Interest (OI) 16,250 Change in OI 0 Bid Price 55.05 Offer Price 82.15 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK CE1640.00	7.65	-1.15	-13.07%	1508.50
Previous Close 8.80 Open 19.55 High 22.80 Low 7.20 Vol 1,68,750 Open Interest (OI) 75,250 Change in OI 0 Bid Price 7.60 Offer Price 9.75 Bid Quantity 250 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK CE2100.00	0.30	-0.05	-14.29%	1515.85
Previous Close 0.35 Open 0.50 High 0.60 Low 0.25 Vol 24,500 Open Interest (OI) 1,88,250 Change in OI 0 Bid Price 0.20 Offer Price 0.45 Bid Quantity 250 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK PE1440.00	9.50	-1.75	-15.56%	1506.65
Previous Close 11.25 Open 9.90 High 15.20 Low 8.10 Vol 23,000 Open Interest (OI) 16,750 Change in OI 0 Bid Price 5.55 Offer Price 11.20 Bid Quantity 500 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK CE1860.00	1.25	-0.25	-16.67%	1514.90
Previous Close 1.50 Open 1.25 High 1.60 Low 0.45 Vol 2,250 Open Interest (OI) 7,250 Change in OI 0 Bid Price 0.50 Offer Price 2.75 Bid Quantity 250 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 28-05-2020	OPTSTK CE1620.00	9.55	-2.10	-18.03%	1506.60
Previous Close 11.65 Open 22.75 High 29.65 Low 8.40 Vol 2,41,500 Open Interest (OI) 67,250 Change in OI 0 Bid Price 9.55 Offer Price 13.00 Bid Quantity 750 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 25-06-2020	OPTSTK CE2200.00	3.00	0.30	11.11%	1513.15
Previous Close 2.70 Open 3.00 High 3.50 Low 2.00 Vol 2,750 Open Interest (OI) 3,750 Change in OI 0 Bid Price 2.00 Offer Price 4.90 Bid Quantity 1,500 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 25-06-2020	OPTSTK CE1400.00	167.60	5.30	3.27%	1348.55
Previous Close 162.30 Open 173.00 High 173.00 Low 160.00 Vol 8,250 Open Interest (OI) 11,500 Change in OI 0 Bid Price 160.00 Offer Price 169.05 Bid Quantity 250 Offer Quantity 3,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 25-06-2020	OPTSTK CE1800.00	18.70	0.45	2.47%	1497.45
Previous Close 18.25 Open 29.95 High 34.00 Low 17.75 Vol 1,09,750 Open Interest (OI) 70,500 Change in OI 0 Bid Price 18.05 Offer Price 18.70 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 25-06-2020	OPTSTK PE1300.00	19.50	0.45	2.36%	1496.65
Previous Close 19.05 Open 13.05 High 22.85 Low 12.00 Vol 56,000 Open Interest (OI) 46,500 Change in OI 0 Bid Price 18.50 Offer Price 21.40 Bid Quantity 250 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 25-06-2020	OPTSTK PE1500.00	83.90	1.40	1.70%	1432.25
Previous Close 82.50 Open 57.50 High 93.15 Low 54.15 Vol 1,59,500 Open Interest (OI) 80,500 Change in OI 0 Bid Price 78.00 Offer Price 84.30 Bid Quantity 3,000 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 25-06-2020	OPTSTK CE2000.00	6.50	0.10	1.56%	1509.65
Previous Close 6.40 Open 9.75 High 9.95 Low 6.30 Vol 15,500 Open Interest (OI) 23,750 Change in OI 0 Bid Price 5.50 Offer Price 6.50 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 25-06-2020	OPTSTK CE1500.00	104.30	0.75	0.72%	1411.85
Previous Close 103.55 Open 140.00 High 140.00 Low 100.00 Vol 55,250 Open Interest (OI) 37,250 Change in OI 0 Bid Price 102.00 Offer Price 106.00 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 25-06-2020	OPTSTK PE1450.00	60.00	0.25	0.42%	1456.15
Previous Close 59.75 Open 38.20 High 69.10 Low 37.90 Vol 89,500 Open Interest (OI) 32,000 Change in OI 0 Bid Price 59.00 Offer Price 63.00 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 25-06-2020	OPTSTK CE1550.00	80.00	0.25	0.31%	1436.15
Previous Close 79.75 Open 110.05 High 117.15 Low 77.00 Vol 60,500 Open Interest (OI) 33,500 Change in OI 0 Bid Price 77.30 Offer Price 81.50 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 25-06-2020	OPTSTK CE2150.00	4.50	0.00	0.00%	1511.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 250 Change in OI 0 Bid Price 1.55 Offer Price 4.75 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 25-06-2020	OPTSTK PE2150.00	586.50	0.00	0.00%	929.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 500 Change in OI 0 Bid Price 611.30 Offer Price 647.55 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 25-06-2020	OPTSTK CE1950.00	38.00	0.00	0.00%	1478.15
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 250 Change in OI 0 Bid Price 2.35 Offer Price 14.85 Bid Quantity 3,500 Offer Quantity 3,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 25-06-2020	OPTSTK PE1650.00	161.55	0.00	0.00%	1354.60
Previous Close 161.55 Open 135.00 High 161.55 Low 133.70 Vol 750 Open Interest (OI) 4,500 Change in OI 0 Bid Price 171.15 Offer Price 177.65 Bid Quantity 1,000 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 25-06-2020	OPTSTK PE1800.00	291.95	0.00	0.00%	1224.20
Previous Close 291.95 Open 300.00 High 300.85 Low 285.30 Vol 2,500 Open Interest (OI) 15,500 Change in OI 0 Bid Price 295.00 Offer Price 305.10 Bid Quantity 250 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 25-06-2020	OPTSTK PE1700.00	208.25	0.00	0.00%	1307.90
Previous Close 208.25 Open 167.00 High 220.30 Low 167.00 Vol 3,750 Open Interest (OI) 10,250 Change in OI 0 Bid Price 206.25 Offer Price 219.35 Bid Quantity 5,250 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 25-06-2020	OPTSTK PE2200.00	570.00	0.00	0.00%	946.15
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 250 Change in OI 0 Bid Price 660.30 Offer Price 690.60 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 25-06-2020	OPTSTK PE1750.00	179.95	0.00	0.00%	1336.20
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,750 Change in OI 0 Bid Price 240.20 Offer Price 268.20 Bid Quantity 3,500 Offer Quantity 3,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 25-06-2020	OPTSTK PE1200.00	7.20	0.00	0.00%	1508.95
Previous Close 7.20 Open 6.65 High 7.40 Low 6.65 Vol 1,500 Open Interest (OI) 1,250 Change in OI 0 Bid Price 6.00 Offer Price 11.85 Bid Quantity 1,000 Offer Quantity 2,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 25-06-2020	OPTSTK PE1900.00	244.00	0.00	0.00%	1272.15
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,250 Change in OI 0 Bid Price 374.70 Offer Price 405.40 Bid Quantity 3,500 Offer Quantity 3,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 25-06-2020	OPTSTK CE1850.00	22.05	0.00	0.00%	1494.10
Previous Close 22.05 Open 19.90 High 22.05 Low 10.00 Vol 1,250 Open Interest (OI) 750 Change in OI 0 Bid Price 11.35 Offer Price 20.00 Bid Quantity 250 Offer Quantity 3,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 25-06-2020	OPTSTK PE1850.00	248.35	0.00	0.00%	1267.80
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 750 Change in OI 0 Bid Price 325.80 Offer Price 354.20 Bid Quantity 3,500 Offer Quantity 3,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 25-06-2020	OPTSTK PE2050.00	515.00	0.00	0.00%	1001.15
Previous Close 515.00 Open 500.00 High 515.00 Low 500.00 Vol 1,250 Open Interest (OI) 7,750 Change in OI 0 Bid Price 514.95 Offer Price 543.50 Bid Quantity 3,000 Offer Quantity 1,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 25-06-2020	OPTSTK CE1450.00	172.00	0.00	0.00%	1344.15
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,000 Change in OI 0 Bid Price 116.85 Offer Price 136.15 Bid Quantity 3,500 Offer Quantity 3,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 25-06-2020	OPTSTK CE2100.00	4.40	0.00	0.00%	1511.75
Previous Close 4.40 Open 5.00 High 5.00 Low 4.00 Vol 6,750 Open Interest (OI) 8,250 Change in OI 0 Bid Price 3.00 Offer Price 4.40 Bid Quantity 250 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 25-06-2020	OPTSTK PE2100.00	560.00	0.00	0.00%	956.15
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 564.30 Offer Price 589.05 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 25-06-2020	OPTSTK CE1700.00	34.00	-0.50	-1.45%	1482.15
Previous Close 34.50 Open 48.25 High 59.70 Low 32.95 Vol 1,56,500 Open Interest (OI) 1,03,750 Change in OI 0 Bid Price 34.10 Offer Price 35.80 Bid Quantity 250 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 25-06-2020	OPTSTK CE1650.00	45.10	-0.75	-1.64%	1471.05
Previous Close 45.85 Open 70.50 High 75.35 Low 45.00 Vol 95,000 Open Interest (OI) 61,000 Change in OI 0 Bid Price 45.10 Offer Price 47.75 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 25-06-2020	OPTSTK CE1750.00	24.50	-0.45	-1.80%	1491.65
Previous Close 24.95 Open 39.50 High 44.00 Low 23.10 Vol 26,500 Open Interest (OI) 20,500 Change in OI 0 Bid Price 25.00 Offer Price 26.20 Bid Quantity 250 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 25-06-2020	OPTSTK PE1400.00	42.50	-0.80	-1.85%	1473.65
Previous Close 43.30 Open 27.00 High 49.95 Low 24.95 Vol 1,72,500 Open Interest (OI) 1,20,000 Change in OI 0 Bid Price 41.20 Offer Price 42.50 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 25-06-2020	OPTSTK PE1600.00	137.50	-3.15	-2.24%	1378.65
Previous Close 140.65 Open 104.05 High 152.40 Low 101.00 Vol 21,500 Open Interest (OI) 22,000 Change in OI 0 Bid Price 135.35 Offer Price 142.85 Bid Quantity 3,000 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 25-06-2020	OPTSTK CE1600.00	60.00	-1.50	-2.44%	1456.15
Previous Close 61.50 Open 88.00 High 97.85 Low 59.15 Vol 1,56,250 Open Interest (OI) 67,750 Change in OI 0 Bid Price 61.00 Offer Price 62.50 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 25-06-2020	OPTSTK CE1900.00	11.50	-0.30	-2.54%	1504.65
Previous Close 11.80 Open 18.30 High 18.30 Low 11.00 Vol 12,750 Open Interest (OI) 17,000 Change in OI 0 Bid Price 10.00 Offer Price 11.80 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 25-06-2020	OPTSTK PE1550.00	107.00	-2.90	-2.64%	1409.15
Previous Close 109.90 Open 78.05 High 120.05 Low 78.05 Vol 16,750 Open Interest (OI) 13,750 Change in OI 0 Bid Price 105.65 Offer Price 111.50 Bid Quantity 1,500 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 25-06-2020	OPTSTK PE1350.00	28.30	-1.30	-4.39%	1487.85
Previous Close 29.60 Open 18.00 High 34.10 Low 18.00 Vol 12,250 Open Interest (OI) 11,000 Change in OI 0 Bid Price 28.00 Offer Price 30.00 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 30-07-2020	OPTSTK CE1500.00	150.50	0.00	0.00%	1365.65
Previous Close 150.50 Open 165.00 High 165.00 Low 150.50 Vol 900 Open Interest (OI) 900 Change in OI 0 Bid Price 0.00 Offer Price 159.95 Bid Quantity 0 Offer Quantity 1,200 View Graph

PUT/CALL Ratio (PCR)

View the Put Call Ratio for HDFC Option Contracts expiring on All-Expiry date.

View Put/Call Ratio for all Strike Prices

Options Chain

View the Options Chain for HDFC Option Contracts expiring on All-Expiry date.

View Options Chain for all Strike Prices

HDFC's Price Swing Today

15.39% 84.61%

Recovery from Intraday Low Fall from Intrday High

16.72% 83.28%

Recovery from Intraday Low Fall from Intrday High

HDFC's News and Announcements

Announcement under Regulation 30 (LODR)-Allotment of ESOP / ESPS

By BSE on 11 Mar 2019 | 10:34 AM

Intimation In Terms Of Regulations 30 And 57(1) Of The SEBI(LODR) Regulations, 2015 Regarding Payment Of Interest And Principal In ISIN INE001A07PI8

By BSE on 27 Jul 2018 | 16:03 PM

Intimation In Terms Of Regulations 30 And 57(1) Of The SEBI(LODR) Regulations, 2015. ISIN - INE001A07QX5

By BSE on 24 Jul 2018 | 16:00 PM

Intimation In Terms Of Regulations 30 And 57(1) Of The SEBI(LODR) Regulations, 2015. ISIN - INE001A07EA9 And INE001A07FR0

By BSE on 23 Jul 2018 | 15:07 PM

Announcement under Regulation 30 (LODR)-Offer for Sale

By BSE on 17 Jul 2018 | 16:10 PM

HDFC's Recent video coverage

No Records Found!

HDFC's Corporate Information

HDFC's Reports

Housing Development Finance Corporation Limited (HDFC Ltd.) was established in 1977 with the primary objective of meeting a social need of encouraging home ownership by providing lo...

Market Indicators

NIFTY50

SENSEX

BSE MIDCAP

GOLD

SILVER

CRUDE OIL

Housing Development Finance Corporation Ltd.

PUT/CALL Ratio (PCR)

Options Chain

HDFC

News

Information

Financials

Peer Comparison

Follow us on

Trending

NDTV Group Sites