Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1754.00
Change Change %
20.75 1.20%

Updated:27 Mar, 2020, 16:03 PM IST

BSE
1754.10
Change Change %
4.20 0.24%

Updated:27 Mar, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE2400.00
17.80 3.80 27.14% 1736.20
Previous Close 14.00
Open 24.00
High 38.30
Low 16.15
Vol 48,750
Open Interest (OI) 74,500
Change in OI 11,750
Bid Price 17.00
Offer Price 18.05
Bid Quantity 2,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1700.00
231.00 18.60 8.76% 1523.00
Previous Close 212.40
Open 264.65
High 264.65
Low 215.75
Vol 2,000
Open Interest (OI) 7,250
Change in OI 250
Bid Price 115.55
Offer Price 237.10
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE2200.00
509.95 29.95 6.24% 1244.05
Previous Close 480.00
Open 449.95
High 509.95
Low 449.95
Vol 500
Open Interest (OI) 22,500
Change in OI 500
Bid Price 368.10
Offer Price 504.50
Bid Quantity 5,750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1480.00
178.55 0.00 0.00% 1575.45
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 57.25
Offer Price 113.25
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1660.00
236.30 0.00 0.00% 1517.70
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 217.10
Offer Price 266.60
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1740.00
248.55 0.00 0.00% 1505.45
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 179.50
Offer Price 217.40
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE2280.00
30.00 0.00 0.00% 1724.00
Previous Close 30.00
Open 30.00
High 30.00
Low 30.00
Vol 4,000
Open Interest (OI) 4,750
Change in OI 3,750
Bid Price 15.00
Offer Price 39.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE2280.00
60.00 0.00 0.00% 1694.00
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 507.95
Offer Price 565.60
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1620.00
194.90 0.00 0.00% 1559.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 230.15
Offer Price 301.10
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1620.00
129.00 0.00 0.00% 1625.00
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 88.05
Offer Price 145.80
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE2060.00
115.35 0.00 0.00% 1638.65
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 326.75
Offer Price 392.75
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1980.00
47.40 0.00 0.00% 1706.60
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 269.70
Offer Price 332.25
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE2080.00
75.30 0.00 0.00% 1678.70
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 340.95
Offer Price 401.30
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1640.00
186.75 0.00 0.00% 1567.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 229.35
Offer Price 280.60
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1640.00
134.00 0.00 0.00% 1620.00
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 93.85
Offer Price 150.95
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE2240.00
22.00 0.00 0.00% 1732.00
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 21.10
Offer Price 58.95
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE2240.00
532.50 0.00 0.00% 1221.50
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 473.20
Offer Price 539.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1680.00
166.35 0.00 0.00% 1587.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 202.75
Offer Price 259.50
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1680.00
164.25 0.00 0.00% 1589.75
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 116.95
Offer Price 174.30
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE2580.00
510.00 0.00 0.00% 1244.00
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 783.05
Offer Price 849.60
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE2160.00
81.80 0.00 0.00% 1672.20
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 406.70
Offer Price 464.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE2300.00
572.00 0.00 0.00% 1182.00
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 524.55
Offer Price 589.40
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1580.00
192.60 0.00 0.00% 1561.40
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 77.75
Offer Price 139.55
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1760.00
195.00 0.00 0.00% 1559.00
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 158.10
Offer Price 203.10
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1460.00
164.40 0.00 0.00% 1589.60
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 47.10
Offer Price 108.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE2600.00
300.00 0.00 0.00% 1454.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 802.20
Offer Price 868.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE2120.00
104.30 0.00 0.00% 1649.70
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 24.70
Offer Price 77.45
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE2040.00
490.00 0.00 0.00% 1264.00
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 314.15
Offer Price 364.55
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE2400.00
610.00 0.00 0.00% 1144.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,750
Change in OI 0
Bid Price 607.80
Offer Price 684.65
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE2220.00
40.00 0.00 0.00% 1714.00
Previous Close 40.00
Open 40.00
High 40.00
Low 40.00
Vol 250
Open Interest (OI) 750
Change in OI 250
Bid Price 2.25
Offer Price 52.15
Bid Quantity 2,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE2220.00
620.00 0.00 0.00% 1134.00
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 446.90
Offer Price 514.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE2460.00
21.00 0.00 0.00% 1733.00
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 2.75
Offer Price 37.55
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE2260.00
35.00 0.00 0.00% 1719.00
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 16.05
Offer Price 50.00
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE2260.00
487.00 0.00 0.00% 1267.00
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 490.55
Offer Price 548.30
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1560.00
360.00 0.00 0.00% 1394.00
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 276.70
Offer Price 344.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1560.00
188.25 0.00 0.00% 1565.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 68.80
Offer Price 111.95
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1420.00
105.00 0.00 0.00% 1649.00
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 41.75
Offer Price 96.30
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1540.00
216.75 0.00 0.00% 1537.25
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 68.85
Offer Price 129.85
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE2440.00
39.00 0.00 0.00% 1715.00
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 3.55
Offer Price 39.45
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1520.00
188.80 0.00 0.00% 1565.20
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 310.45
Offer Price 371.85
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1520.00
169.25 0.00 0.00% 1584.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,750
Change in OI 0
Bid Price 66.35
Offer Price 100.35
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1880.00
130.00 -0.20 -0.15% 1624.00
Previous Close 130.20
Open 130.00
High 130.00
Low 130.00
Vol 250
Open Interest (OI) 1,250
Change in OI 0
Bid Price 94.20
Offer Price 184.45
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE2100.00
387.65 -2.35 -0.60% 1366.35
Previous Close 390.00
Open 387.80
High 405.20
Low 387.65
Vol 750
Open Interest (OI) 8,750
Change in OI 250
Bid Price 285.75
Offer Price 436.00
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1800.00
158.00 -2.10 -1.31% 1596.00
Previous Close 160.10
Open 195.00
High 206.00
Low 156.25
Vol 1,52,000
Open Interest (OI) 80,000
Change in OI 13,000
Bid Price 154.20
Offer Price 160.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1500.00
389.40 -6.50 -1.64% 1364.60
Previous Close 395.90
Open 427.05
High 427.05
Low 389.40
Vol 1,000
Open Interest (OI) 1,750
Change in OI -250
Bid Price 321.20
Offer Price 389.60
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1720.00
160.00 -3.95 -2.41% 1594.00
Previous Close 163.95
Open 151.95
High 172.85
Low 151.00
Vol 3,500
Open Interest (OI) 2,000
Change in OI 1,500
Bid Price 1.05
Offer Price 163.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE2000.00
321.30 -8.70 -2.64% 1432.70
Previous Close 330.00
Open 293.65
High 325.35
Low 293.65
Vol 2,000
Open Interest (OI) 32,000
Change in OI -500
Bid Price 278.30
Offer Price 335.20
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1700.00
153.15 -4.90 -3.10% 1600.85
Previous Close 158.05
Open 135.00
High 200.85
Low 120.00
Vol 26,750
Open Interest (OI) 12,500
Change in OI 9,750
Bid Price 142.05
Offer Price 153.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1660.00
137.45 -4.50 -3.17% 1616.55
Previous Close 141.95
Open 137.50
High 137.50
Low 137.45
Vol 500
Open Interest (OI) 11,000
Change in OI -250
Bid Price 115.70
Offer Price 145.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE2040.00
79.90 -2.90 -3.50% 1674.10
Previous Close 82.80
Open 79.90
High 79.90
Low 79.90
Vol 250
Open Interest (OI) 20,000
Change in OI 250
Bid Price 43.05
Offer Price 94.65
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1400.00
65.00 -3.00 -4.41% 1689.00
Previous Close 68.00
Open 39.00
High 78.60
Low 39.00
Vol 48,250
Open Interest (OI) 18,250
Change in OI 16,750
Bid Price 62.55
Offer Price 72.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1740.00
165.05 -7.70 -4.46% 1588.95
Previous Close 172.75
Open 165.05
High 165.05
Low 165.05
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 161.90
Offer Price 175.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1900.00
245.90 -13.10 -5.06% 1508.10
Previous Close 259.00
Open 233.65
High 255.00
Low 227.65
Vol 1,250
Open Interest (OI) 19,750
Change in OI 250
Bid Price 82.85
Offer Price 277.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1800.00
197.55 -10.65 -5.12% 1556.45
Previous Close 208.20
Open 149.40
High 224.00
Low 145.00
Vol 1,04,750
Open Interest (OI) 40,750
Change in OI 27,000
Bid Price 159.00
Offer Price 198.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1780.00
188.05 -11.55 -5.79% 1565.95
Previous Close 199.60
Open 199.95
High 207.45
Low 188.05
Vol 750
Open Interest (OI) 1,250
Change in OI 250
Bid Price 0.00
Offer Price 193.65
Bid Quantity 0
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1780.00
178.50 -13.85 -7.20% 1575.50
Previous Close 192.35
Open 193.50
High 241.25
Low 169.30
Vol 10,750
Open Interest (OI) 5,000
Change in OI 2,500
Bid Price 160.55
Offer Price 187.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1500.00
89.00 -8.60 -8.81% 1665.00
Previous Close 97.60
Open 67.65
High 105.95
Low 58.00
Vol 67,000
Open Interest (OI) 35,500
Change in OI 5,250
Bid Price 85.00
Offer Price 89.00
Bid Quantity 250
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1600.00
116.80 -13.20 -10.15% 1637.20
Previous Close 130.00
Open 77.90
High 140.30
Low 77.90
Vol 32,750
Open Interest (OI) 18,750
Change in OI 8,000
Bid Price 115.00
Offer Price 119.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1900.00
119.00 -14.45 -10.83% 1635.00
Previous Close 133.45
Open 145.00
High 161.65
Low 107.00
Vol 66,250
Open Interest (OI) 60,250
Change in OI 29,000
Bid Price 120.00
Offer Price 122.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE2100.00
57.00 -8.00 -12.31% 1697.00
Previous Close 65.00
Open 78.25
High 78.60
Low 56.45
Vol 92,000
Open Interest (OI) 60,500
Change in OI 43,250
Bid Price 55.00
Offer Price 63.95
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE2000.00
81.50 -12.05 -12.88% 1672.50
Previous Close 93.55
Open 120.00
High 120.00
Low 80.50
Vol 1,02,500
Open Interest (OI) 63,000
Change in OI 26,000
Bid Price 81.75
Offer Price 91.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE2200.00
37.05 -6.05 -14.04% 1716.95
Previous Close 43.10
Open 45.00
High 52.00
Low 37.05
Vol 78,000
Open Interest (OI) 67,250
Change in OI 38,000
Bid Price 37.00
Offer Price 41.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1840.00
140.00 -28.30 -16.82% 1614.00
Previous Close 168.30
Open 180.00
High 180.00
Low 140.00
Vol 12,750
Open Interest (OI) 4,500
Change in OI 4,250
Bid Price 134.25
Offer Price 147.60
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1600.00
287.40 -63.60 -18.12% 1466.60
Previous Close 351.00
Open 340.00
High 340.00
Low 265.30
Vol 3,500
Open Interest (OI) 4,750
Change in OI -1,250
Bid Price 271.40
Offer Price 293.75
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE2500.00
8.95 -2.05 -18.64% 1745.05
Previous Close 11.00
Open 11.00
High 15.00
Low 6.10
Vol 23,750
Open Interest (OI) 34,250
Change in OI 12,000
Bid Price 7.00
Offer Price 8.90
Bid Quantity 2,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1300.00
44.30 -10.30 -18.86% 1709.70
Previous Close 54.60
Open 44.30
High 44.30
Low 44.30
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 18.30
Offer Price 60.00
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1760.00
172.90 -44.70 -20.54% 1581.10
Previous Close 217.60
Open 193.55
High 194.45
Low 167.35
Vol 5,750
Open Interest (OI) 2,750
Change in OI 2,500
Bid Price 0.05
Offer Price 179.75
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE2300.00
21.95 -6.00 -21.47% 1732.05
Previous Close 27.95
Open 21.20
High 32.05
Low 17.80
Vol 35,750
Open Interest (OI) 44,000
Change in OI 15,500
Bid Price 20.10
Offer Price 21.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1440.00
70.00 -30.00 -30.00% 1684.00
Previous Close 100.00
Open 100.00
High 100.00
Low 70.00
Vol 500
Open Interest (OI) 4,750
Change in OI 0
Bid Price 20.00
Offer Price 97.75
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1450.00
49.90 -55.20 -52.52% 1704.10
Previous Close 105.10
Open 49.90
High 49.90
Low 49.90
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 60.05
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1820.00
148.90 -233.55 -61.07% 1605.10
Previous Close 382.45
Open 165.00
High 166.90
Low 147.35
Vol 2,750
Open Interest (OI) 500
Change in OI 0
Bid Price 122.65
Offer Price 157.20
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE2340.00
25.00 -149.25 -85.65% 1729.00
Previous Close 174.25
Open 25.00
High 25.00
Low 25.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 11.10
Offer Price 30.00
Bid Quantity 250
Offer Quantity 250

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