Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1667.10
Change Change %
-7.75 -0.46%

Updated:23 Sep, 2020, 15:59 PM IST

BSE
1667.10
Change Change %
-8.50 -0.51%

Updated:23 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
PE2100.00
421.45 66.45 18.72% 1245.65
Previous Close 355.00
Open 420.00
High 421.45
Low 416.90
Vol 1,800
Open Interest (OI) 4,800
Change in OI 0
Bid Price 366.30
Offer Price 502.80
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
PE1750.00
81.50 5.90 7.80% 1585.60
Previous Close 75.60
Open 67.00
High 94.00
Low 57.40
Vol 76,200
Open Interest (OI) 1,36,200
Change in OI -26,100
Bid Price 76.15
Offer Price 84.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
PE1950.00
290.05 20.75 7.71% 1377.05
Previous Close 269.30
Open 274.40
High 290.05
Low 274.40
Vol 600
Open Interest (OI) 6,900
Change in OI 0
Bid Price 255.90
Offer Price 301.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
PE1900.00
229.40 13.35 6.18% 1437.70
Previous Close 216.05
Open 209.40
High 233.75
Low 209.40
Vol 6,900
Open Interest (OI) 98,700
Change in OI -4,800
Bid Price 204.50
Offer Price 243.65
Bid Quantity 300
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
PE1800.00
127.95 5.95 4.88% 1539.15
Previous Close 122.00
Open 111.40
High 147.35
Low 111.35
Vol 1,83,900
Open Interest (OI) 1,35,900
Change in OI -1,40,700
Bid Price 116.80
Offer Price 129.95
Bid Quantity 3,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
PE1850.00
180.00 7.70 4.47% 1487.10
Previous Close 172.30
Open 159.00
High 195.45
Low 159.00
Vol 12,600
Open Interest (OI) 46,800
Change in OI -6,900
Bid Price 169.05
Offer Price 183.25
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
PE2150.00
412.00 0.00 0.00% 1255.10
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 408.95
Offer Price 560.65
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
CE1500.00
183.85 0.00 0.00% 1483.25
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 156.80
Offer Price 182.55
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
PE2200.00
320.00 0.00 0.00% 1347.10
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 451.70
Offer Price 618.35
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
PE1150.00
0.10 0.00 0.00% 1667.00
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 0.00
Offer Price 2.70
Bid Quantity 0
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
CE1200.00
600.00 0.00 0.00% 1067.10
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 396.90
Offer Price 546.85
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
PE1200.00
1.00 0.00 0.00% 1666.10
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 0.05
Offer Price 2.30
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
PE1450.00
0.15 0.00 0.00% 1666.95
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 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
PE2250.00
410.00 0.00 0.00% 1257.10
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 494.45
Offer Price 677.10
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
PE2050.00
241.00 0.00 0.00% 1426.10
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 334.25
Offer Price 445.30
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
CE2300.00
0.10 0.00 0.00% 1667.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,900
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
PE2000.00
322.80 -2.20 -0.68% 1344.30
Previous Close 325.00
Open 323.00
High 323.00
Low 314.80
Vol 1,800
Open Interest (OI) 17,400
Change in OI -600
Bid Price 301.50
Offer Price 373.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
PE1700.00
31.00 -1.20 -3.73% 1636.10
Previous Close 32.20
Open 27.90
High 48.00
Low 17.50
Vol 2,61,000
Open Interest (OI) 1,67,700
Change in OI -69,600
Bid Price 28.10
Offer Price 34.40
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
CE1600.00
68.75 -11.20 -14.01% 1598.35
Previous Close 79.95
Open 85.70
High 85.70
Low 68.75
Vol 7,800
Open Interest (OI) 6,000
Change in OI -3,300
Bid Price 42.70
Offer Price 75.15
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
PE1500.00
0.20 -0.10 -33.33% 1666.90
Previous Close 0.30
Open 0.30
High 0.30
Low 0.05
Vol 12,900
Open Interest (OI) 36,000
Change in OI -4,500
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
CE2150.00
0.10 -0.10 -50.00% 1667.00
Previous Close 0.20
Open 0.15
High 0.15
Low 0.10
Vol 5,400
Open Interest (OI) 23,700
Change in OI -5,100
Bid Price 0.10
Offer Price 0.15
Bid Quantity 6,000
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
CE2200.00
0.05 -0.05 -50.00% 1667.05
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 4,800
Open Interest (OI) 27,300
Change in OI -1,800
Bid Price 0.05
Offer Price 0.15
Bid Quantity 9,600
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
CE1900.00
0.30 -0.40 -57.14% 1666.80
Previous Close 0.70
Open 0.65
High 0.65
Low 0.15
Vol 1,81,500
Open Interest (OI) 5,18,400
Change in OI -1,36,200
Bid Price 0.25
Offer Price 0.30
Bid Quantity 2,100
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
PE1650.00
4.10 -5.80 -58.59% 1663.00
Previous Close 9.90
Open 6.95
High 11.65
Low 2.10
Vol 3,84,300
Open Interest (OI) 1,50,900
Change in OI -41,100
Bid Price 3.60
Offer Price 4.20
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
CE2100.00
0.10 -0.20 -66.67% 1667.00
Previous Close 0.30
Open 0.30
High 0.30
Low 0.10
Vol 29,700
Open Interest (OI) 88,500
Change in OI -15,300
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,200
Offer Quantity 20,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
CE1650.00
12.20 -28.00 -69.65% 1654.90
Previous Close 40.20
Open 45.00
High 46.50
Low 12.20
Vol 1,24,200
Open Interest (OI) 21,300
Change in OI -20,700
Bid Price 22.30
Offer Price 29.65
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
CE1700.00
3.65 -8.45 -69.83% 1663.45
Previous Close 12.10
Open 13.55
High 14.35
Low 2.45
Vol 5,85,600
Open Interest (OI) 1,70,700
Change in OI -22,800
Bid Price 2.90
Offer Price 3.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
CE2050.00
0.10 -0.25 -71.43% 1667.00
Previous Close 0.35
Open 0.15
High 0.20
Low 0.05
Vol 8,100
Open Interest (OI) 93,600
Change in OI -6,600
Bid Price 0.10
Offer Price 0.15
Bid Quantity 14,100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
CE1950.00
0.10 -0.35 -77.78% 1667.00
Previous Close 0.45
Open 0.60
High 0.60
Low 0.05
Vol 32,700
Open Interest (OI) 1,41,300
Change in OI -21,300
Bid Price 0.10
Offer Price 0.20
Bid Quantity 5,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
CE1850.00
0.20 -0.75 -78.95% 1666.90
Previous Close 0.95
Open 1.45
High 1.45
Low 0.10
Vol 1,67,400
Open Interest (OI) 2,22,900
Change in OI -94,800
Bid Price 0.10
Offer Price 0.30
Bid Quantity 7,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
CE2000.00
0.05 -0.20 -80.00% 1667.05
Previous Close 0.25
Open 0.30
High 0.30
Low 0.05
Vol 51,300
Open Interest (OI) 2,83,500
Change in OI -44,100
Bid Price 0.05
Offer Price 0.10
Bid Quantity 7,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
CE1750.00
0.80 -3.65 -82.02% 1666.30
Previous Close 4.45
Open 5.75
High 5.75
Low 0.70
Vol 3,30,600
Open Interest (OI) 2,09,100
Change in OI -51,000
Bid Price 0.65
Offer Price 0.95
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
PE1600.00
0.25 -1.25 -83.33% 1666.85
Previous Close 1.50
Open 1.35
High 1.35
Low 0.10
Vol 1,23,900
Open Interest (OI) 83,100
Change in OI -17,100
Bid Price 0.20
Offer Price 0.25
Bid Quantity 4,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
CE1800.00
0.25 -1.55 -86.11% 1666.85
Previous Close 1.80
Open 1.80
High 1.90
Low 0.20
Vol 4,39,500
Open Interest (OI) 4,72,800
Change in OI -2,10,000
Bid Price 0.20
Offer Price 0.30
Bid Quantity 5,100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
PE1550.00
0.05 -0.50 -90.91% 1667.05
Previous Close 0.55
Open 0.55
High 0.55
Low 0.05
Vol 13,500
Open Interest (OI) 22,500
Change in OI -2,100
Bid Price 0.05
Offer Price 0.20
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
24-09-2020
OPTSTK
CE2250.00
0.05 -1.25 -96.15% 1667.05
Previous Close 1.30
Open 0.05
High 0.05
Low 0.05
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 0.00
Offer Price 0.95
Bid Quantity 0
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2100.00
4.00 0.35 9.59% 1663.10
Previous Close 3.65
Open 3.80
High 4.25
Low 3.35
Vol 5,100
Open Interest (OI) 14,700
Change in OI 300
Bid Price 3.60
Offer Price 4.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1900.00
231.80 11.65 5.29% 1435.30
Previous Close 220.15
Open 221.70
High 231.80
Low 216.95
Vol 3,900
Open Interest (OI) 16,500
Change in OI 2,700
Bid Price 218.45
Offer Price 252.45
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2000.00
325.00 15.00 4.84% 1342.10
Previous Close 310.00
Open 309.95
High 325.00
Low 304.60
Vol 2,400
Open Interest (OI) 16,800
Change in OI 2,400
Bid Price 290.60
Offer Price 377.85
Bid Quantity 1,500
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1800.00
147.15 3.15 2.19% 1519.95
Previous Close 144.00
Open 138.10
High 160.20
Low 133.35
Vol 1,34,100
Open Interest (OI) 1,74,000
Change in OI 1,11,900
Bid Price 133.00
Offer Price 146.50
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1850.00
184.20 0.70 0.38% 1482.90
Previous Close 183.50
Open 176.70
High 184.20
Low 153.45
Vol 3,300
Open Interest (OI) 13,200
Change in OI 1,800
Bid Price 179.05
Offer Price 197.50
Bid Quantity 1,500
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1950.00
265.60 0.00 0.00% 1401.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 254.80
Offer Price 311.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1500.00
203.90 0.00 0.00% 1463.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 148.55
Offer Price 239.30
Bid Quantity 6,900
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2050.00
310.00 0.00 0.00% 1357.10
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 328.75
Offer Price 434.40
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2100.00
298.00 0.00 0.00% 1369.10
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 372.80
Offer Price 491.55
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1700.00
77.30 -0.20 -0.26% 1589.80
Previous Close 77.50
Open 76.50
High 86.50
Low 66.85
Vol 1,83,600
Open Interest (OI) 1,79,700
Change in OI 22,500
Bid Price 73.55
Offer Price 76.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1750.00
108.00 -0.30 -0.28% 1559.10
Previous Close 108.30
Open 104.00
High 117.45
Low 95.50
Vol 78,900
Open Interest (OI) 1,03,500
Change in OI 22,500
Bid Price 101.05
Offer Price 109.75
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2300.00
2.45 -0.05 -2.00% 1664.65
Previous Close 2.50
Open 1.25
High 2.50
Low 1.25
Vol 3,300
Open Interest (OI) 3,000
Change in OI -1,800
Bid Price 1.70
Offer Price 3.50
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1650.00
50.60 -2.35 -4.44% 1616.50
Previous Close 52.95
Open 50.95
High 60.40
Low 44.25
Vol 5,45,100
Open Interest (OI) 2,36,400
Change in OI 1,14,300
Bid Price 50.25
Offer Price 51.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1600.00
32.55 -2.65 -7.53% 1634.55
Previous Close 35.20
Open 35.00
High 39.85
Low 28.25
Vol 2,01,900
Open Interest (OI) 2,30,700
Change in OI 18,900
Bid Price 31.85
Offer Price 32.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1600.00
113.40 -12.60 -10.00% 1553.70
Previous Close 126.00
Open 135.00
High 135.00
Low 100.15
Vol 13,200
Open Interest (OI) 12,600
Change in OI 6,300
Bid Price 100.75
Offer Price 113.40
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1650.00
80.00 -11.25 -12.33% 1587.10
Previous Close 91.25
Open 91.00
High 96.50
Low 71.20
Vol 57,900
Open Interest (OI) 27,600
Change in OI 18,600
Bid Price 77.85
Offer Price 82.00
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1500.00
12.60 -1.95 -13.40% 1654.50
Previous Close 14.55
Open 14.50
High 16.00
Low 11.40
Vol 1,30,800
Open Interest (OI) 1,84,200
Change in OI 32,700
Bid Price 12.10
Offer Price 12.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1700.00
56.00 -8.70 -13.45% 1611.10
Previous Close 64.70
Open 68.90
High 69.00
Low 49.65
Vol 5,88,900
Open Interest (OI) 2,75,700
Change in OI 90,900
Bid Price 55.55
Offer Price 56.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1550.00
19.80 -3.30 -14.29% 1647.30
Previous Close 23.10
Open 22.30
High 25.35
Low 17.50
Vol 69,300
Open Interest (OI) 90,600
Change in OI 8,700
Bid Price 19.05
Offer Price 19.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1550.00
161.05 -31.10 -16.19% 1506.05
Previous Close 192.15
Open 158.05
High 161.05
Low 158.00
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 107.25
Offer Price 168.75
Bid Quantity 6,900
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1750.00
37.70 -7.80 -17.14% 1629.40
Previous Close 45.50
Open 47.50
High 49.00
Low 33.00
Vol 2,79,900
Open Interest (OI) 1,95,300
Change in OI 47,400
Bid Price 37.35
Offer Price 38.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1800.00
24.60 -6.80 -21.66% 1642.50
Previous Close 31.40
Open 35.55
High 35.55
Low 22.30
Vol 3,65,100
Open Interest (OI) 2,79,900
Change in OI 52,200
Bid Price 24.10
Offer Price 24.60
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1950.00
8.00 -2.30 -22.33% 1659.10
Previous Close 10.30
Open 10.75
High 10.75
Low 7.75
Vol 41,400
Open Interest (OI) 35,100
Change in OI 11,700
Bid Price 7.75
Offer Price 8.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2000.00
5.25 -1.85 -26.06% 1661.85
Previous Close 7.10
Open 7.55
High 8.00
Low 5.10
Vol 26,700
Open Interest (OI) 88,200
Change in OI 6,600
Bid Price 5.25
Offer Price 5.85
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1850.00
16.05 -5.90 -26.88% 1651.05
Previous Close 21.95
Open 22.05
High 23.80
Low 15.20
Vol 93,300
Open Interest (OI) 1,17,300
Change in OI 14,400
Bid Price 16.00
Offer Price 17.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1900.00
11.00 -4.05 -26.91% 1656.10
Previous Close 15.05
Open 15.20
High 15.60
Low 10.05
Vol 97,200
Open Interest (OI) 2,57,400
Change in OI 21,900
Bid Price 10.50
Offer Price 11.50
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2050.00
3.40 -3.10 -47.69% 1663.70
Previous Close 6.50
Open 6.00
High 6.00
Low 3.40
Vol 900
Open Interest (OI) 6,300
Change in OI 600
Bid Price 3.45
Offer Price 6.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1450.00
8.00 -39.25 -83.07% 1659.10
Previous Close 47.25
Open 8.00
High 8.00
Low 8.00
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 3.10
Offer Price 12.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1400.00
5.00 -31.60 -86.34% 1662.10
Previous Close 36.60
Open 7.00
High 7.45
Low 5.00
Vol 3,600
Open Interest (OI) 2,100
Change in OI 0
Bid Price 3.00
Offer Price 6.70
Bid Quantity 600
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2200.00
2.25 -78.05 -97.20% 1664.85
Previous Close 80.30
Open 2.25
High 2.25
Low 2.25
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 1.75
Offer Price 4.00
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1450.00
35.75 0.00 0.00% 1631.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.00
Offer Price 35.75
Bid Quantity 0
Offer Quantity 300

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