Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1558.75
Change Change %
-195.25 -11.13%

Updated:30 Mar, 2020, 15:59 PM IST

BSE
1562.60
Change Change %
-191.50 -10.92%

Updated:30 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
PE2360.00
764.00 690.60 940.87% 794.75
Previous Close 73.40
Open 764.00
High 764.00
Low 764.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 761.00
Offer Price 893.85
Bid Quantity 500
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1450.00
92.70 42.80 85.77% 1466.05
Previous Close 49.90
Open 92.70
High 92.70
Low 92.70
Vol 250
Open Interest (OI) 500
Change in OI 250
Bid Price 92.75
Offer Price 148.70
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1660.00
223.50 86.05 62.60% 1335.25
Previous Close 137.45
Open 195.15
High 224.35
Low 160.30
Vol 11,500
Open Interest (OI) 11,250
Change in OI 250
Bid Price 211.40
Offer Price 222.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1700.00
241.05 91.45 61.13% 1317.70
Previous Close 149.60
Open 175.00
High 251.15
Low 171.05
Vol 78,000
Open Interest (OI) 37,250
Change in OI 24,750
Bid Price 238.25
Offer Price 243.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1800.00
310.00 116.75 60.41% 1248.75
Previous Close 193.25
Open 230.00
High 320.00
Low 222.00
Vol 21,750
Open Interest (OI) 41,000
Change in OI 500
Bid Price 304.40
Offer Price 310.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1720.00
253.10 94.85 59.94% 1305.65
Previous Close 158.25
Open 184.25
High 253.10
Low 180.65
Vol 7,750
Open Interest (OI) 1,750
Change in OI -500
Bid Price 251.90
Offer Price 258.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1600.00
183.15 68.40 59.61% 1375.60
Previous Close 114.75
Open 140.00
High 195.00
Low 128.20
Vol 1,22,000
Open Interest (OI) 36,500
Change in OI 18,000
Bid Price 184.00
Offer Price 187.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1900.00
386.15 140.25 57.04% 1172.60
Previous Close 245.90
Open 290.95
High 386.15
Low 290.95
Vol 2,000
Open Interest (OI) 18,250
Change in OI -1,250
Bid Price 374.65
Offer Price 388.20
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1440.00
109.00 39.00 55.71% 1449.75
Previous Close 70.00
Open 98.00
High 109.00
Low 87.85
Vol 2,000
Open Interest (OI) 5,500
Change in OI 750
Bid Price 90.00
Offer Price 145.00
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1500.00
135.00 47.20 53.76% 1423.75
Previous Close 87.80
Open 102.80
High 142.95
Low 92.00
Vol 1,38,750
Open Interest (OI) 43,250
Change in OI 8,500
Bid Price 133.45
Offer Price 137.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1400.00
97.30 33.80 53.23% 1461.45
Previous Close 63.50
Open 73.00
High 103.50
Low 65.00
Vol 95,000
Open Interest (OI) 49,250
Change in OI 32,000
Bid Price 96.65
Offer Price 98.95
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1760.00
264.25 89.50 51.22% 1294.50
Previous Close 174.75
Open 183.05
High 264.25
Low 183.05
Vol 4,500
Open Interest (OI) 2,250
Change in OI -250
Bid Price 269.70
Offer Price 281.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1620.00
194.25 65.25 50.58% 1364.50
Previous Close 129.00
Open 194.25
High 194.25
Low 194.25
Vol 250
Open Interest (OI) 1,500
Change in OI 0
Bid Price 187.95
Offer Price 204.30
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1300.00
66.70 22.40 50.56% 1492.05
Previous Close 44.30
Open 44.90
High 70.00
Low 44.05
Vol 42,000
Open Interest (OI) 22,250
Change in OI 22,000
Bid Price 66.50
Offer Price 67.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1640.00
192.70 59.45 44.62% 1366.05
Previous Close 133.25
Open 192.70
High 192.70
Low 192.70
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 183.55
Offer Price 214.75
Bid Quantity 1,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1740.00
234.60 69.55 42.14% 1324.15
Previous Close 165.05
Open 206.35
High 234.60
Low 206.35
Vol 750
Open Interest (OI) 750
Change in OI 250
Bid Price 234.70
Offer Price 272.50
Bid Quantity 3,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1680.00
231.80 67.55 41.13% 1326.95
Previous Close 164.25
Open 172.15
High 238.35
Low 172.15
Vol 20,750
Open Interest (OI) 4,750
Change in OI 0
Bid Price 143.55
Offer Price 231.70
Bid Quantity 2,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE2000.00
391.95 73.65 23.14% 1166.80
Previous Close 318.30
Open 361.20
High 391.95
Low 358.15
Vol 1,250
Open Interest (OI) 31,750
Change in OI -250
Bid Price 449.80
Offer Price 500.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1780.00
226.55 38.50 20.47% 1332.20
Previous Close 188.05
Open 228.85
High 228.85
Low 219.75
Vol 1,000
Open Interest (OI) 1,000
Change in OI -250
Bid Price 240.85
Offer Price 299.15
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1340.00
75.00 9.10 13.81% 1483.75
Previous Close 65.90
Open 60.00
High 75.00
Low 60.00
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 66.00
Offer Price 85.00
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE2100.00
434.15 46.50 12.00% 1124.60
Previous Close 387.65
Open 441.40
High 441.40
Low 434.15
Vol 500
Open Interest (OI) 8,250
Change in OI -500
Bid Price 480.30
Offer Price 588.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1750.00
270.30 24.75 10.08% 1288.45
Previous Close 245.55
Open 246.75
High 273.95
Low 246.75
Vol 750
Open Interest (OI) 250
Change in OI 0
Bid Price 153.85
Offer Price 275.85
Bid Quantity 2,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE2200.00
560.00 50.05 9.81% 998.75
Previous Close 509.95
Open 519.95
High 565.00
Low 519.95
Vol 1,500
Open Interest (OI) 23,000
Change in OI 500
Bid Price 572.60
Offer Price 680.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1550.00
156.50 11.70 8.08% 1402.25
Previous Close 144.80
Open 150.15
High 156.50
Low 148.65
Vol 2,000
Open Interest (OI) 750
Change in OI 0
Bid Price 105.25
Offer Price 0.00
Bid Quantity 5,750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE2060.00
115.35 0.00 0.00% 1443.40
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 488.70
Offer Price 545.05
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE2080.00
75.30 0.00 0.00% 1483.45
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 509.30
Offer Price 563.15
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE2340.00
25.00 0.00 0.00% 1533.75
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 3.10
Offer Price 44.75
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE2240.00
22.00 0.00 0.00% 1536.75
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 3.30
Offer Price 49.55
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% 1026.25
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 647.75
Offer Price 711.65
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% 1476.95
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 573.00
Offer Price 637.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1460.00
164.40 0.00 0.00% 1394.35
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 91.50
Offer Price 155.90
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE2460.00
21.00 0.00 0.00% 1537.75
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 1.30
Offer Price 39.90
Bid Quantity 250
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% 1342.00
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 125.95
Offer Price 186.35
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% 1519.75
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 2.05
Offer Price 41.50
Bid Quantity 500
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% 1369.95
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 163.70
Offer Price 216.55
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE2280.00
30.00 0.00 0.00% 1528.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,750
Change in OI 0
Bid Price 2.35
Offer Price 30.00
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE2280.00
60.00 0.00 0.00% 1498.75
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 685.20
Offer Price 749.30
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% 1511.35
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 420.30
Offer Price 477.05
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE2580.00
510.00 0.00 0.00% 1048.75
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 973.60
Offer Price 1038.90
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% 986.75
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 703.50
Offer Price 768.45
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% 1366.15
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 153.85
Offer Price 203.90
Bid Quantity 750
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% 1258.75
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 993.15
Offer Price 1058.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE2040.00
79.90 0.00 0.00% 1478.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,000
Change in OI 0
Bid Price 6.25
Offer Price 63.00
Bid Quantity 1,000
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% 1068.75
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 472.25
Offer Price 526.55
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% 948.75
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 798.50
Offer Price 864.00
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% 1518.75
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 4.15
Offer Price 51.00
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE2220.00
620.00 0.00 0.00% 938.75
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 629.10
Offer Price 692.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE2260.00
35.00 0.00 0.00% 1523.75
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 5.10
Offer Price 39.90
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE2260.00
487.00 0.00 0.00% 1071.75
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 666.40
Offer Price 730.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1420.00
105.00 0.00 0.00% 1453.75
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 77.35
Offer Price 133.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1560.00
174.20 -14.05 -7.46% 1384.55
Previous Close 188.25
Open 186.10
High 186.10
Low 174.20
Vol 2,500
Open Interest (OI) 3,750
Change in OI 0
Bid Price 105.25
Offer Price 185.60
Bid Quantity 5,750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE2500.00
6.55 -1.35 -17.09% 1552.20
Previous Close 7.90
Open 7.90
High 7.90
Low 4.80
Vol 5,000
Open Interest (OI) 34,750
Change in OI 500
Bid Price 6.00
Offer Price 6.55
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1520.00
138.20 -31.05 -18.35% 1420.55
Previous Close 169.25
Open 138.20
High 138.20
Low 138.20
Vol 1,000
Open Interest (OI) 2,750
Change in OI 0
Bid Price 1.75
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1620.00
155.55 -39.35 -20.19% 1403.20
Previous Close 194.90
Open 158.00
High 158.00
Low 155.55
Vol 1,250
Open Interest (OI) 4,000
Change in OI 0
Bid Price 141.10
Offer Price 165.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1640.00
138.00 -48.75 -26.10% 1420.75
Previous Close 186.75
Open 154.00
High 154.00
Low 138.00
Vol 1,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 130.00
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
CE1680.00
120.00 -46.35 -27.86% 1438.75
Previous Close 166.35
Open 148.55
High 148.55
Low 120.00
Vol 6,500
Open Interest (OI) 3,000
Change in OI 0
Bid Price 113.90
Offer Price 123.20
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1480.00
125.00 -53.55 -29.99% 1433.75
Previous Close 178.55
Open 105.00
High 125.00
Low 105.00
Vol 500
Open Interest (OI) 250
Change in OI 0
Bid Price 104.45
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE2300.00
12.00 -8.00 -40.00% 1546.75
Previous Close 20.00
Open 19.95
High 19.95
Low 12.00
Vol 20,500
Open Interest (OI) 34,750
Change in OI -9,250
Bid Price 11.50
Offer Price 12.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1880.00
77.80 -52.20 -40.15% 1480.95
Previous Close 130.00
Open 90.45
High 100.70
Low 77.25
Vol 2,000
Open Interest (OI) 2,000
Change in OI 500
Bid Price 40.05
Offer Price 83.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1660.00
127.05 -109.25 -46.23% 1431.70
Previous Close 236.30
Open 151.30
High 151.30
Low 127.05
Vol 2,000
Open Interest (OI) 1,500
Change in OI 0
Bid Price 125.40
Offer Price 154.95
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1600.00
154.20 -133.20 -46.35% 1404.55
Previous Close 287.40
Open 222.40
High 240.00
Low 152.00
Vol 68,250
Open Interest (OI) 27,250
Change in OI 22,500
Bid Price 155.00
Offer Price 157.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1500.00
206.65 -182.75 -46.93% 1352.10
Previous Close 389.40
Open 230.00
High 230.00
Low 200.00
Vol 2,000
Open Interest (OI) 2,000
Change in OI 500
Bid Price 203.00
Offer Price 211.75
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE2400.00
9.40 -8.90 -48.63% 1549.35
Previous Close 18.30
Open 12.05
High 12.10
Low 8.00
Vol 11,750
Open Interest (OI) 76,000
Change in OI 1,500
Bid Price 9.00
Offer Price 9.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1820.00
74.25 -75.90 -50.55% 1484.50
Previous Close 150.15
Open 112.65
High 112.65
Low 73.00
Vol 7,750
Open Interest (OI) 2,000
Change in OI 1,750
Bid Price 70.20
Offer Price 75.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1800.00
78.55 -82.25 -51.15% 1480.20
Previous Close 160.80
Open 125.00
High 133.45
Low 76.60
Vol 1,85,250
Open Interest (OI) 80,750
Change in OI 1,000
Bid Price 79.00
Offer Price 80.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1700.00
112.10 -118.90 -51.47% 1446.65
Previous Close 231.00
Open 162.65
High 187.20
Low 111.15
Vol 1,40,500
Open Interest (OI) 40,250
Change in OI 33,250
Bid Price 112.20
Offer Price 113.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1840.00
67.90 -72.10 -51.50% 1490.85
Previous Close 140.00
Open 119.00
High 123.00
Low 67.70
Vol 33,750
Open Interest (OI) 7,250
Change in OI 2,750
Bid Price 64.65
Offer Price 76.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1560.00
173.65 -186.35 -51.76% 1385.10
Previous Close 360.00
Open 173.65
High 173.65
Low 173.65
Vol 250
Open Interest (OI) 500
Change in OI 0
Bid Price 168.00
Offer Price 203.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1780.00
83.00 -90.90 -52.27% 1475.75
Previous Close 173.90
Open 134.60
High 139.85
Low 83.00
Vol 28,500
Open Interest (OI) 3,750
Change in OI -1,000
Bid Price 56.75
Offer Price 87.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1900.00
55.00 -61.05 -52.61% 1503.75
Previous Close 116.05
Open 75.00
High 95.00
Low 51.00
Vol 51,750
Open Interest (OI) 62,000
Change in OI 1,750
Bid Price 55.00
Offer Price 56.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1650.00
133.25 -151.60 -53.22% 1425.50
Previous Close 284.85
Open 153.05
High 153.05
Low 133.25
Vol 3,250
Open Interest (OI) 1,500
Change in OI 0
Bid Price 127.35
Offer Price 153.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1760.00
90.00 -106.45 -54.19% 1468.75
Previous Close 196.45
Open 134.25
High 151.75
Low 89.90
Vol 22,250
Open Interest (OI) 7,750
Change in OI 0
Bid Price 56.30
Offer Price 113.50
Bid Quantity 5,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE2200.00
17.10 -22.10 -56.38% 1541.65
Previous Close 39.20
Open 33.85
High 34.00
Low 16.00
Vol 38,000
Open Interest (OI) 73,000
Change in OI 6,250
Bid Price 17.10
Offer Price 17.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE2000.00
36.00 -48.10 -57.19% 1522.75
Previous Close 84.10
Open 62.00
High 70.10
Low 34.05
Vol 1,04,000
Open Interest (OI) 55,000
Change in OI -7,500
Bid Price 34.55
Offer Price 37.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1750.00
97.75 -141.50 -59.14% 1461.00
Previous Close 239.25
Open 92.65
High 97.75
Low 92.65
Vol 500
Open Interest (OI) 250
Change in OI 0
Bid Price 2.00
Offer Price 0.00
Bid Quantity 2,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1740.00
96.00 -152.55 -61.38% 1462.75
Previous Close 248.55
Open 151.95
High 152.05
Low 96.00
Vol 8,000
Open Interest (OI) 2,250
Change in OI 0
Bid Price 97.00
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE2100.00
21.60 -37.25 -63.30% 1537.15
Previous Close 58.85
Open 32.20
High 47.00
Low 18.15
Vol 47,250
Open Interest (OI) 49,500
Change in OI -11,000
Bid Price 21.20
Offer Price 21.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1720.00
120.00 -288.80 -70.65% 1438.75
Previous Close 408.80
Open 120.00
High 120.00
Low 120.00
Vol 4,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 70.50
Offer Price 128.30
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE2120.00
24.60 -79.70 -76.41% 1534.15
Previous Close 104.30
Open 24.60
High 24.60
Low 24.60
Vol 500
Open Interest (OI) 1,000
Change in OI 0
Bid Price 7.15
Offer Price 53.15
Bid Quantity 5,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE2320.00
10.00 -176.90 -94.65% 1548.75
Previous Close 186.90
Open 10.00
High 10.00
Low 10.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 2.85
Offer Price 45.55
Bid Quantity 250
Offer Quantity 1,000

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