Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1923.55
Change Change %
-10.75 -0.56%

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

BSE
1922.75
Change Change %
-11.50 -0.59%

Updated:30 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1750.00
18.85 2.60 16.00% 1904.70
Previous Close 16.25
Open 17.40
High 22.40
Low 14.25
Vol 1,50,600
Open Interest (OI) 85,500
Change in OI 12,300
Bid Price 17.05
Offer Price 19.00
Bid Quantity 300
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1700.00
11.95 1.50 14.35% 1911.60
Previous Close 10.45
Open 11.45
High 14.70
Low 8.70
Vol 1,42,200
Open Interest (OI) 87,300
Change in OI 12,300
Bid Price 10.65
Offer Price 13.95
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1850.00
43.00 4.75 12.42% 1880.55
Previous Close 38.25
Open 42.25
High 49.10
Low 34.80
Vol 1,38,000
Open Interest (OI) 78,300
Change in OI 10,500
Bid Price 42.05
Offer Price 43.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1900.00
63.55 6.90 12.18% 1860.00
Previous Close 56.65
Open 63.95
High 72.10
Low 51.40
Vol 4,05,600
Open Interest (OI) 1,77,900
Change in OI 15,600
Bid Price 61.35
Offer Price 63.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1800.00
28.65 3.10 12.13% 1894.90
Previous Close 25.55
Open 27.50
High 34.15
Low 22.10
Vol 2,62,500
Open Interest (OI) 1,46,100
Change in OI 30,300
Bid Price 28.50
Offer Price 28.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1650.00
6.50 0.70 12.07% 1917.05
Previous Close 5.80
Open 5.80
High 8.90
Low 5.00
Vol 3,000
Open Interest (OI) 20,400
Change in OI 2,100
Bid Price 6.10
Offer Price 16.95
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1950.00
88.30 8.00 9.96% 1835.25
Previous Close 80.30
Open 91.95
High 99.40
Low 73.10
Vol 90,600
Open Interest (OI) 1,00,500
Change in OI 1,500
Bid Price 86.70
Offer Price 89.45
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE2000.00
119.85 9.30 8.41% 1803.70
Previous Close 110.55
Open 116.85
High 131.60
Low 102.05
Vol 52,200
Open Interest (OI) 90,600
Change in OI -1,800
Bid Price 118.00
Offer Price 121.20
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE2100.00
196.80 13.05 7.10% 1726.75
Previous Close 183.75
Open 175.55
High 203.00
Low 174.70
Vol 4,500
Open Interest (OI) 27,000
Change in OI -1,800
Bid Price 148.75
Offer Price 200.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE2050.00
155.75 9.70 6.64% 1767.80
Previous Close 146.05
Open 152.75
High 166.05
Low 136.45
Vol 6,300
Open Interest (OI) 16,200
Change in OI -600
Bid Price 147.45
Offer Price 157.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE2150.00
226.55 0.00 0.00% 1697.00
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 210.40
Offer Price 241.20
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE1600.00
363.65 0.00 0.00% 1559.90
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 299.40
Offer Price 359.65
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE1700.00
351.50 0.00 0.00% 1572.05
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 216.45
Offer Price 263.35
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE2200.00
270.00 0.00 0.00% 1653.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 276.50
Offer Price 314.15
Bid Quantity 900
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2350.00
6.45 0.00 0.00% 1917.10
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 3.65
Offer Price 5.50
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE1750.00
225.00 0.00 0.00% 1698.55
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 163.85
Offer Price 216.55
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1450.00
8.85 0.00 0.00% 1914.70
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 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE2250.00
260.00 0.00 0.00% 1663.55
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 297.60
Offer Price 357.15
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE1800.00
161.00 -4.50 -2.72% 1762.55
Previous Close 165.50
Open 169.05
High 171.30
Low 150.40
Vol 4,200
Open Interest (OI) 26,100
Change in OI 1,800
Bid Price 148.45
Offer Price 160.50
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE1900.00
88.00 -10.20 -10.39% 1835.55
Previous Close 98.20
Open 88.00
High 103.30
Low 81.85
Vol 1,56,000
Open Interest (OI) 86,700
Change in OI 19,800
Bid Price 86.60
Offer Price 92.15
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE1950.00
63.95 -8.15 -11.30% 1859.60
Previous Close 72.10
Open 68.05
High 77.40
Low 58.15
Vol 3,38,100
Open Interest (OI) 95,100
Change in OI 32,700
Bid Price 62.65
Offer Price 63.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1600.00
5.20 -0.80 -13.33% 1918.35
Previous Close 6.00
Open 8.95
High 8.95
Low 4.10
Vol 18,600
Open Interest (OI) 24,600
Change in OI 3,900
Bid Price 5.00
Offer Price 6.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE1850.00
119.30 -19.70 -14.17% 1804.25
Previous Close 139.00
Open 127.00
High 134.50
Low 112.45
Vol 8,700
Open Interest (OI) 12,600
Change in OI 4,500
Bid Price 113.00
Offer Price 124.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2000.00
44.60 -7.50 -14.40% 1878.95
Previous Close 52.10
Open 49.75
High 55.55
Low 41.65
Vol 6,45,300
Open Interest (OI) 2,82,600
Change in OI 39,600
Bid Price 44.50
Offer Price 44.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2050.00
31.00 -5.70 -15.53% 1892.55
Previous Close 36.70
Open 34.85
High 38.45
Low 29.35
Vol 2,44,800
Open Interest (OI) 1,14,900
Change in OI 2,700
Bid Price 31.00
Offer Price 31.35
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2400.00
3.40 -0.65 -16.05% 1920.15
Previous Close 4.05
Open 3.50
High 3.85
Low 3.10
Vol 22,500
Open Interest (OI) 34,800
Change in OI 8,100
Bid Price 3.10
Offer Price 4.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2100.00
21.45 -4.50 -17.34% 1902.10
Previous Close 25.95
Open 25.15
High 27.25
Low 20.50
Vol 4,81,500
Open Interest (OI) 2,49,300
Change in OI 26,400
Bid Price 21.55
Offer Price 21.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2150.00
14.55 -3.40 -18.94% 1909.00
Previous Close 17.95
Open 18.00
High 18.55
Low 14.00
Vol 1,86,900
Open Interest (OI) 89,700
Change in OI 900
Bid Price 14.00
Offer Price 16.45
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1550.00
4.00 -1.00 -20.00% 1919.55
Previous Close 5.00
Open 5.00
High 5.00
Low 4.00
Vol 17,400
Open Interest (OI) 27,000
Change in OI 300
Bid Price 3.00
Offer Price 4.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2200.00
10.15 -3.10 -23.40% 1913.40
Previous Close 13.25
Open 13.30
High 13.30
Low 9.60
Vol 2,22,900
Open Interest (OI) 1,95,000
Change in OI -12,000
Bid Price 10.15
Offer Price 11.70
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2300.00
5.40 -2.00 -27.03% 1918.15
Previous Close 7.40
Open 7.75
High 7.75
Low 5.30
Vol 1,30,500
Open Interest (OI) 1,06,200
Change in OI 10,800
Bid Price 5.30
Offer Price 5.40
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2250.00
7.20 -2.75 -27.64% 1916.35
Previous Close 9.95
Open 10.00
High 10.00
Low 6.80
Vol 61,800
Open Interest (OI) 27,600
Change in OI -3,000
Bid Price 6.05
Offer Price 7.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1500.00
3.00 -1.60 -34.78% 1920.55
Previous Close 4.60
Open 2.95
High 3.00
Low 2.95
Vol 600
Open Interest (OI) 18,900
Change in OI 600
Bid Price 2.20
Offer Price 3.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
31-12-2020
OPTSTK
CE2100.00
50.00 -22.00 -30.56% 1873.55
Previous Close 72.00
Open 50.00
High 50.00
Low 50.00
Vol 300
Open Interest (OI) 600
Change in OI 0
Bid Price 30.05
Offer Price 99.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
31-12-2020
OPTSTK
CE2150.00
39.00 -28.00 -41.79% 1884.55
Previous Close 67.00
Open 39.00
High 39.00
Low 39.00
Vol 300
Open Interest (OI) 600
Change in OI 0
Bid Price 5.00
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
31-12-2020
OPTSTK
PE1850.00
80.00 -213.80 -72.77% 1843.55
Previous Close 293.80
Open 80.00
High 80.00
Low 80.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 10.00
Offer Price 99.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
31-12-2020
OPTSTK
PE1600.00
9.90 -132.60 -93.05% 1913.65
Previous Close 142.50
Open 9.90
High 9.90
Low 9.90
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 9.90
Offer Price 29.90
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