Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1652.00
Change Change %
15.15 0.93%

Updated:25 Sep, 2020, 15:59 PM IST

BSE
1651.80
Change Change %
14.00 0.85%

Updated:25 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1550.00
130.90 12.95 10.98% 1521.10
Previous Close 117.95
Open 117.00
High 130.90
Low 117.00
Vol 600
Open Interest (OI) 2,700
Change in OI 0
Bid Price 123.80
Offer Price 132.05
Bid Quantity 300
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1500.00
175.00 13.50 8.36% 1477.00
Previous Close 161.50
Open 164.50
High 175.00
Low 153.30
Vol 3,000
Open Interest (OI) 5,100
Change in OI 900
Bid Price 168.05
Offer Price 173.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1650.00
62.75 2.25 3.72% 1589.25
Previous Close 60.50
Open 72.30
High 72.30
Low 55.15
Vol 6,17,100
Open Interest (OI) 1,82,100
Change in OI -38,400
Bid Price 62.75
Offer Price 63.00
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1600.00
92.00 3.05 3.43% 1560.00
Previous Close 88.95
Open 98.90
High 100.05
Low 81.15
Vol 81,900
Open Interest (OI) 47,700
Change in OI 18,000
Bid Price 91.60
Offer Price 94.00
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1950.00
315.00 0.00 0.00% 1337.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,600
Change in OI 0
Bid Price 265.95
Offer Price 330.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1700.00
40.65 0.00 0.00% 1611.35
Previous Close 40.65
Open 46.20
High 46.20
Low 36.30
Vol 6,69,000
Open Interest (OI) 3,75,000
Change in OI 49,500
Bid Price 40.95
Offer Price 41.00
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2200.00
557.00 0.00 0.00% 1095.00
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 475.60
Offer Price 638.20
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2250.00
605.00 0.00 0.00% 1047.00
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 518.20
Offer Price 695.95
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2050.00
310.00 0.00 0.00% 1342.00
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 343.85
Offer Price 468.40
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% 1354.00
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 386.35
Offer Price 510.90
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2000.00
358.55 -3.45 -0.95% 1293.45
Previous Close 362.00
Open 359.60
High 359.60
Low 358.55
Vol 600
Open Interest (OI) 17,700
Change in OI 0
Bid Price 323.50
Offer Price 362.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1750.00
25.20 -1.10 -4.18% 1626.80
Previous Close 26.30
Open 31.10
High 31.10
Low 23.00
Vol 2,82,900
Open Interest (OI) 2,40,900
Change in OI 30,900
Bid Price 25.05
Offer Price 25.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1850.00
206.45 -17.55 -7.83% 1445.55
Previous Close 224.00
Open 215.00
High 215.00
Low 206.45
Vol 600
Open Interest (OI) 14,400
Change in OI 0
Bid Price 191.85
Offer Price 207.20
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1900.00
247.65 -23.45 -8.65% 1404.35
Previous Close 271.10
Open 255.15
High 262.50
Low 247.55
Vol 2,100
Open Interest (OI) 19,200
Change in OI 600
Bid Price 246.60
Offer Price 250.70
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1800.00
157.00 -15.50 -8.99% 1495.00
Previous Close 172.50
Open 170.00
High 179.00
Low 152.45
Vol 12,600
Open Interest (OI) 1,86,900
Change in OI 300
Bid Price 145.50
Offer Price 162.35
Bid Quantity 2,400
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1800.00
15.05 -1.50 -9.06% 1636.95
Previous Close 16.55
Open 18.95
High 19.45
Low 14.30
Vol 3,49,200
Open Interest (OI) 3,85,800
Change in OI 50,400
Bid Price 15.10
Offer Price 15.25
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2050.00
2.65 -0.35 -11.67% 1649.35
Previous Close 3.00
Open 3.55
High 3.55
Low 2.50
Vol 2,100
Open Interest (OI) 7,500
Change in OI 1,500
Bid Price 2.30
Offer Price 3.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1750.00
118.00 -15.85 -11.84% 1534.00
Previous Close 133.85
Open 131.50
High 137.00
Low 115.45
Vol 6,300
Open Interest (OI) 1,12,800
Change in OI 0
Bid Price 115.55
Offer Price 119.45
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1850.00
9.50 -1.40 -12.84% 1642.50
Previous Close 10.90
Open 11.15
High 12.15
Low 8.95
Vol 1,59,000
Open Interest (OI) 1,40,100
Change in OI 14,100
Bid Price 9.00
Offer Price 9.65
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1900.00
6.65 -1.05 -13.64% 1645.35
Previous Close 7.70
Open 8.20
High 9.25
Low 6.05
Vol 1,04,400
Open Interest (OI) 2,71,800
Change in OI 12,300
Bid Price 6.70
Offer Price 7.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1700.00
83.15 -13.60 -14.06% 1568.85
Previous Close 96.75
Open 96.60
High 102.05
Low 81.00
Vol 56,400
Open Interest (OI) 1,98,000
Change in OI -3,900
Bid Price 80.40
Offer Price 84.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1950.00
4.60 -0.90 -16.36% 1647.40
Previous Close 5.50
Open 9.95
High 9.95
Low 3.95
Vol 25,500
Open Interest (OI) 43,500
Change in OI 9,900
Bid Price 4.35
Offer Price 5.10
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2000.00
3.20 -0.70 -17.95% 1648.80
Previous Close 3.90
Open 4.55
High 4.55
Low 3.00
Vol 31,200
Open Interest (OI) 1,00,800
Change in OI 6,300
Bid Price 2.95
Offer Price 3.25
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1650.00
55.20 -12.95 -19.00% 1596.80
Previous Close 68.15
Open 65.40
High 71.75
Low 54.50
Vol 3,50,100
Open Interest (OI) 3,30,600
Change in OI -34,800
Bid Price 55.15
Offer Price 56.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1600.00
35.80 -10.35 -22.43% 1616.20
Previous Close 46.15
Open 43.55
High 48.95
Low 35.00
Vol 4,44,600
Open Interest (OI) 3,24,900
Change in OI -3,000
Bid Price 35.50
Offer Price 35.85
Bid Quantity 2,100
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2200.00
1.15 -0.40 -25.81% 1650.85
Previous Close 1.55
Open 1.25
High 1.25
Low 1.15
Vol 2,400
Open Interest (OI) 3,300
Change in OI 2,400
Bid Price 1.20
Offer Price 1.50
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1550.00
22.15 -7.85 -26.17% 1629.85
Previous Close 30.00
Open 28.05
High 31.50
Low 21.70
Vol 1,74,000
Open Interest (OI) 1,38,000
Change in OI 15,600
Bid Price 18.05
Offer Price 22.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2100.00
1.85 -0.70 -27.45% 1650.15
Previous Close 2.55
Open 2.25
High 2.25
Low 1.65
Vol 15,000
Open Interest (OI) 23,700
Change in OI 5,700
Bid Price 1.65
Offer Price 2.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1500.00
14.20 -5.50 -27.92% 1637.80
Previous Close 19.70
Open 18.50
High 20.05
Low 13.30
Vol 2,31,300
Open Interest (OI) 2,73,000
Change in OI 28,500
Bid Price 13.35
Offer Price 16.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1450.00
7.80 -4.50 -36.59% 1644.20
Previous Close 12.30
Open 10.05
High 12.65
Low 7.75
Vol 74,700
Open Interest (OI) 1,26,300
Change in OI 30,300
Bid Price 7.25
Offer Price 8.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1400.00
4.85 -3.10 -38.99% 1647.15
Previous Close 7.95
Open 7.00
High 7.95
Low 4.80
Vol 61,500
Open Interest (OI) 46,800
Change in OI 33,300
Bid Price 4.45
Offer Price 4.90
Bid Quantity 300
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2300.00
1.05 -1.40 -57.14% 1650.95
Previous Close 2.45
Open 1.20
High 1.20
Low 1.05
Vol 3,600
Open Interest (OI) 6,600
Change in OI 0
Bid Price 0.55
Offer Price 1.05
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1450.00
35.75 0.00 0.00% 1616.25
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
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1600.00
68.00 -4.90 -6.72% 1584.00
Previous Close 72.90
Open 69.00
High 69.00
Low 68.00
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 0.00
Offer Price 78.00
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1550.00
54.00 -4.60 -7.85% 1598.00
Previous Close 58.60
Open 48.00
High 54.00
Low 48.00
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 0.00
Offer Price 52.00
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE1900.00
18.00 -169.55 -90.40% 1634.00
Previous Close 187.55
Open 18.00
High 18.00
Low 18.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 16.00
Offer Price 30.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2300.00
2.95 -66.45 -95.75% 1649.05
Previous Close 69.40
Open 1.25
High 2.95
Low 1.25
Vol 3,000
Open Interest (OI) 2,700
Change in OI 0
Bid Price 1.40
Offer Price 2.85
Bid Quantity 300
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