Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2053.60
Change Change %
11.05 0.54%

Updated:23 Oct, 2020, 11:29 AM IST

BSE
2054.00
Change Change %
11.45 0.56%

Updated:23 Oct, 2020, 11:36 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1550.00
1.20 0.30 33.33% 2052.40
Previous Close 0.90
Open 1.15
High 1.25
Low 1.15
Vol 3,300
Open Interest (OI) 69,300
Change in OI -600
Bid Price 0.70
Offer Price 1.15
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2000.00
65.50 4.85 8.00% 1988.10
Previous Close 60.65
Open 70.00
High 73.00
Low 60.45
Vol 63,000
Open Interest (OI) 3,22,200
Change in OI -8,100
Bid Price 63.20
Offer Price 64.30
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1900.00
155.50 4.00 2.64% 1898.10
Previous Close 151.50
Open 159.90
High 160.00
Low 151.95
Vol 5,400
Open Interest (OI) 2,02,200
Change in OI -2,700
Bid Price 152.75
Offer Price 154.40
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1950.00
105.10 2.40 2.34% 1948.50
Previous Close 102.70
Open 107.00
High 110.00
Low 101.60
Vol 3,900
Open Interest (OI) 1,27,800
Change in OI -2,100
Bid Price 105.25
Offer Price 107.60
Bid Quantity 600
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1700.00
347.00 6.10 1.79% 1706.60
Previous Close 340.90
Open 353.70
High 353.70
Low 347.00
Vol 2,100
Open Interest (OI) 53,100
Change in OI -300
Bid Price 349.25
Offer Price 354.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1800.00
252.70 1.55 0.62% 1800.90
Previous Close 251.15
Open 255.45
High 255.45
Low 250.00
Vol 2,700
Open Interest (OI) 1,58,100
Change in OI -1,800
Bid Price 250.60
Offer Price 253.70
Bid Quantity 2,100
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1650.00
404.75 1.50 0.37% 1648.85
Previous Close 403.25
Open 404.75
High 404.75
Low 404.75
Vol 300
Open Interest (OI) 66,900
Change in OI 0
Bid Price 400.55
Offer Price 403.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1550.00
352.10 0.00 0.00% 1701.50
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 468.40
Offer Price 504.60
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1600.00
445.00 0.00 0.00% 1608.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,200
Change in OI 0
Bid Price 444.85
Offer Price 452.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1500.00
554.50 0.00 0.00% 1499.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,300
Change in OI 0
Bid Price 545.95
Offer Price 575.90
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1350.00
0.20 0.00 0.00% 2053.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 0.10
Offer Price 2.00
Bid Quantity 5,100
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2200.00
169.00 0.00 0.00% 1884.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,100
Change in OI 0
Bid Price 149.15
Offer Price 153.65
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2400.00
1.00 0.00 0.00% 2052.60
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 0.40
Offer Price 0.90
Bid Quantity 1,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1150.00
0.30 0.00 0.00% 2053.30
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 0.15
Offer Price 1.20
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1750.00
303.75 0.00 0.00% 1749.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 63,000
Change in OI 0
Bid Price 300.90
Offer Price 305.25
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1400.00
1.10 0.00 0.00% 2052.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 33,900
Change in OI 0
Bid Price 0.70
Offer Price 0.95
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1200.00
0.95 0.00 0.00% 2052.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,900
Change in OI 0
Bid Price 0.40
Offer Price 0.95
Bid Quantity 900
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1850.00
184.25 0.00 0.00% 1869.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 81,900
Change in OI 0
Bid Price 200.70
Offer Price 204.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2250.00
605.00 0.00 0.00% 1448.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 181.75
Offer Price 204.20
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2050.00
31.95 -0.20 -0.62% 2021.65
Previous Close 32.15
Open 34.40
High 39.90
Low 29.05
Vol 2,70,600
Open Interest (OI) 2,07,000
Change in OI -5,100
Bid Price 31.90
Offer Price 32.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2150.00
106.05 -1.10 -1.03% 1947.55
Previous Close 107.15
Open 105.65
High 106.05
Low 105.65
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 101.80
Offer Price 107.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2100.00
14.00 -0.95 -6.35% 2039.60
Previous Close 14.95
Open 17.65
High 19.00
Low 13.30
Vol 4,03,800
Open Interest (OI) 5,35,200
Change in OI 38,700
Bid Price 14.10
Offer Price 14.25
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2100.00
63.00 -5.95 -8.63% 1990.60
Previous Close 68.95
Open 60.90
High 63.00
Low 59.30
Vol 6,000
Open Interest (OI) 18,000
Change in OI -600
Bid Price 60.85
Offer Price 62.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2050.00
31.05 -5.75 -15.63% 2022.55
Previous Close 36.80
Open 29.00
High 34.40
Low 28.05
Vol 1,98,000
Open Interest (OI) 1,37,700
Change in OI 45,000
Bid Price 30.30
Offer Price 30.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2150.00
5.75 -1.25 -17.86% 2047.85
Previous Close 7.00
Open 7.95
High 10.95
Low 5.05
Vol 1,65,900
Open Interest (OI) 2,17,800
Change in OI -31,500
Bid Price 5.65
Offer Price 5.80
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1750.00
1.10 -0.30 -21.43% 2052.50
Previous Close 1.40
Open 1.85
High 1.85
Low 1.05
Vol 1,500
Open Interest (OI) 1,37,700
Change in OI 300
Bid Price 1.05
Offer Price 1.40
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2300.00
1.35 -0.40 -22.86% 2052.25
Previous Close 1.75
Open 1.80
High 1.80
Low 1.10
Vol 60,300
Open Interest (OI) 2,35,200
Change in OI -23,700
Bid Price 1.30
Offer Price 1.40
Bid Quantity 600
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2350.00
1.00 -0.30 -23.08% 2052.60
Previous Close 1.30
Open 1.00
High 1.00
Low 1.00
Vol 1,500
Open Interest (OI) 4,800
Change in OI -300
Bid Price 0.90
Offer Price 1.20
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1800.00
1.30 -0.40 -23.53% 2052.30
Previous Close 1.70
Open 1.25
High 1.75
Low 1.05
Vol 19,500
Open Interest (OI) 3,40,500
Change in OI -5,100
Bid Price 1.25
Offer Price 1.35
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2000.00
12.50 -4.00 -24.24% 2041.10
Previous Close 16.50
Open 14.15
High 14.60
Low 11.75
Vol 2,88,600
Open Interest (OI) 2,94,300
Change in OI 19,200
Bid Price 12.30
Offer Price 12.45
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2200.00
2.85 -1.00 -25.97% 2050.75
Previous Close 3.85
Open 4.70
High 4.70
Low 2.70
Vol 1,78,800
Open Interest (OI) 4,14,900
Change in OI 15,600
Bid Price 2.80
Offer Price 2.90
Bid Quantity 1,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1450.00
1.00 -0.40 -28.57% 2052.60
Previous Close 1.40
Open 1.00
High 1.00
Low 1.00
Vol 300
Open Interest (OI) 1,13,400
Change in OI 0
Bid Price 0.70
Offer Price 1.30
Bid Quantity 600
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1700.00
1.10 -0.45 -29.03% 2052.50
Previous Close 1.55
Open 1.55
High 1.60
Low 1.00
Vol 13,200
Open Interest (OI) 1,93,800
Change in OI 1,200
Bid Price 1.10
Offer Price 1.50
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2250.00
1.75 -0.75 -30.00% 2051.85
Previous Close 2.50
Open 2.55
High 2.55
Low 1.75
Vol 31,800
Open Interest (OI) 89,100
Change in OI -6,000
Bid Price 1.75
Offer Price 1.80
Bid Quantity 1,200
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1950.00
4.70 -2.20 -31.88% 2048.90
Previous Close 6.90
Open 4.30
High 5.80
Low 4.30
Vol 1,63,200
Open Interest (OI) 2,17,200
Change in OI -7,500
Bid Price 4.75
Offer Price 4.85
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1500.00
0.85 -0.50 -37.04% 2052.75
Previous Close 1.35
Open 0.90
High 1.00
Low 0.85
Vol 2,100
Open Interest (OI) 1,81,200
Change in OI 1,200
Bid Price 0.85
Offer Price 1.00
Bid Quantity 300
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1600.00
1.00 -0.60 -37.50% 2052.60
Previous Close 1.60
Open 1.60
High 1.60
Low 0.90
Vol 11,100
Open Interest (OI) 2,38,500
Change in OI -3,000
Bid Price 0.95
Offer Price 1.35
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1850.00
1.45 -0.90 -38.30% 2052.15
Previous Close 2.35
Open 2.00
High 2.00
Low 1.00
Vol 40,200
Open Interest (OI) 1,99,200
Change in OI 1,200
Bid Price 1.40
Offer Price 1.50
Bid Quantity 2,100
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1900.00
2.30 -1.50 -39.47% 2051.30
Previous Close 3.80
Open 3.20
High 3.20
Low 2.20
Vol 1,00,500
Open Interest (OI) 3,98,100
Change in OI -22,800
Bid Price 2.30
Offer Price 2.40
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1650.00
1.00 -0.90 -47.37% 2052.60
Previous Close 1.90
Open 1.00
High 1.25
Low 1.00
Vol 1,200
Open Interest (OI) 86,100
Change in OI -900
Bid Price 1.05
Offer Price 1.30
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE1700.00
351.50 183.55 109.29% 1702.10
Previous Close 167.95
Open 351.50
High 351.50
Low 351.50
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 351.50
Offer Price 416.65
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1750.00
11.50 1.50 15.00% 2042.10
Previous Close 10.00
Open 11.50
High 11.50
Low 11.50
Vol 300
Open Interest (OI) 36,300
Change in OI 0
Bid Price 4.20
Offer Price 16.45
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE1900.00
186.00 10.00 5.68% 1867.60
Previous Close 176.00
Open 185.60
High 186.00
Low 185.60
Vol 600
Open Interest (OI) 11,400
Change in OI 300
Bid Price 186.85
Offer Price 192.40
Bid Quantity 900
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2050.00
94.05 2.60 2.84% 1959.55
Previous Close 91.45
Open 91.90
High 94.05
Low 91.90
Vol 900
Open Interest (OI) 24,000
Change in OI 300
Bid Price 90.85
Offer Price 93.25
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2000.00
119.50 0.90 0.76% 1934.10
Previous Close 118.60
Open 120.00
High 121.00
Low 119.50
Vol 2,700
Open Interest (OI) 80,400
Change in OI 900
Bid Price 118.15
Offer Price 120.70
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1550.00
3.00 0.00 0.00% 2050.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,200
Change in OI 0
Bid Price 2.10
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE1600.00
455.00 0.00 0.00% 1598.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 453.15
Offer Price 481.40
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1600.00
3.65 0.00 0.00% 2049.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,300
Change in OI 0
Bid Price 3.30
Offer Price 9.80
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE1950.00
154.60 0.00 0.00% 1899.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,500
Change in OI 0
Bid Price 148.90
Offer Price 155.85
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1500.00
3.00 0.00 0.00% 2050.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,400
Change in OI 0
Bid Price 1.50
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1650.00
5.00 0.00 0.00% 2048.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 3.15
Offer Price 5.00
Bid Quantity 600
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE1800.00
265.00 0.00 0.00% 1788.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 267.65
Offer Price 282.85
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE2200.00
184.15 0.00 0.00% 1869.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 169.60
Offer Price 181.80
Bid Quantity 2,100
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE1850.00
219.50 0.00 0.00% 1834.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 212.30
Offer Price 236.25
Bid Quantity 1,500
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1450.00
8.85 0.00 0.00% 2044.75
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 0.25
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2250.00
26.00 0.00 0.00% 2027.60
Previous Close 26.00
Open 26.95
High 26.95
Low 26.00
Vol 3,000
Open Interest (OI) 10,200
Change in OI 1,800
Bid Price 25.75
Offer Price 26.85
Bid Quantity 1,500
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE2050.00
86.55 0.00 0.00% 1967.05
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 70.10
Offer Price 85.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2100.00
69.65 -0.15 -0.21% 1983.95
Previous Close 69.80
Open 72.30
High 72.50
Low 68.00
Vol 10,800
Open Interest (OI) 67,800
Change in OI 4,500
Bid Price 68.90
Offer Price 69.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2150.00
51.25 -0.30 -0.58% 2002.35
Previous Close 51.55
Open 52.55
High 53.20
Low 51.25
Vol 1,800
Open Interest (OI) 17,100
Change in OI 900
Bid Price 50.65
Offer Price 51.70
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2200.00
37.15 -0.45 -1.20% 2016.45
Previous Close 37.60
Open 40.00
High 41.05
Low 36.50
Vol 19,200
Open Interest (OI) 1,60,500
Change in OI 4,200
Bid Price 36.60
Offer Price 37.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE2100.00
110.00 -4.05 -3.55% 1943.60
Previous Close 114.05
Open 111.40
High 111.40
Low 110.00
Vol 900
Open Interest (OI) 17,700
Change in OI 600
Bid Price 109.15
Offer Price 111.70
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE2000.00
61.25 -3.55 -5.48% 1992.35
Previous Close 64.80
Open 64.15
High 64.45
Low 60.45
Vol 17,100
Open Interest (OI) 78,000
Change in OI 5,400
Bid Price 61.00
Offer Price 61.15
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2300.00
17.50 -1.10 -5.91% 2036.10
Previous Close 18.60
Open 19.00
High 19.75
Low 17.50
Vol 6,900
Open Interest (OI) 41,400
Change in OI 3,000
Bid Price 16.60
Offer Price 18.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1950.00
44.00 -3.45 -7.27% 2009.60
Previous Close 47.45
Open 45.80
High 45.80
Low 44.00
Vol 1,800
Open Interest (OI) 11,100
Change in OI 600
Bid Price 43.25
Offer Price 44.60
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1900.00
30.90 -2.90 -8.58% 2022.70
Previous Close 33.80
Open 32.50
High 32.50
Low 30.25
Vol 6,300
Open Interest (OI) 51,600
Change in OI 2,700
Bid Price 30.50
Offer Price 31.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2400.00
9.00 -1.00 -10.00% 2044.60
Previous Close 10.00
Open 9.00
High 9.00
Low 9.00
Vol 300
Open Interest (OI) 2,700
Change in OI 300
Bid Price 8.20
Offer Price 9.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1800.00
13.05 -1.95 -13.00% 2040.55
Previous Close 15.00
Open 14.05
High 14.05
Low 13.00
Vol 4,800
Open Interest (OI) 35,400
Change in OI 2,700
Bid Price 13.40
Offer Price 14.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1850.00
21.00 -4.45 -17.49% 2032.60
Previous Close 25.45
Open 22.00
High 22.00
Low 20.55
Vol 3,300
Open Interest (OI) 9,600
Change in OI 2,700
Bid Price 20.35
Offer Price 22.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1700.00
6.50 -2.40 -26.97% 2047.10
Previous Close 8.90
Open 6.50
High 6.50
Low 6.50
Vol 300
Open Interest (OI) 60,000
Change in OI 0
Bid Price 6.50
Offer Price 10.95
Bid Quantity 900
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
31-12-2020
OPTSTK
CE2150.00
67.00 0.00 0.00% 1986.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 1.10
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0

PUT/CALL Ratio (PCR)

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

Options Chain

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

Top
Listen to the latest songs, only on JioSaavn.com