Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1941.00
Change Change %
6.70 0.35%

Updated:30 Oct, 2020, 09:54 AM IST

BSE
1941.85
Change Change %
7.60 0.39%

Updated:30 Oct, 2020, 09:56 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1650.00
8.90 3.10 53.45% 1932.10
Previous Close 5.80
Open 5.80
High 8.90
Low 5.80
Vol 600
Open Interest (OI) 18,600
Change in OI 300
Bid Price 4.65
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
PE2050.00
152.75 6.70 4.59% 1788.25
Previous Close 146.05
Open 152.75
High 152.75
Low 152.75
Vol 300
Open Interest (OI) 16,800
Change in OI 0
Bid Price 139.80
Offer Price 142.40
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE1950.00
74.65 2.55 3.54% 1866.35
Previous Close 72.10
Open 68.05
High 75.45
Low 64.50
Vol 63,600
Open Interest (OI) 72,300
Change in OI 9,900
Bid Price 74.25
Offer Price 74.65
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2000.00
53.85 1.75 3.36% 1887.15
Previous Close 52.10
Open 49.75
High 54.20
Low 45.80
Vol 1,18,200
Open Interest (OI) 2,49,900
Change in OI 6,900
Bid Price 53.75
Offer Price 54.00
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2050.00
37.75 1.05 2.86% 1903.25
Previous Close 36.70
Open 34.85
High 38.15
Low 32.00
Vol 39,600
Open Interest (OI) 1,16,100
Change in OI 3,900
Bid Price 37.55
Offer Price 37.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE1800.00
169.05 3.55 2.15% 1771.95
Previous Close 165.50
Open 169.05
High 169.05
Low 169.05
Vol 600
Open Interest (OI) 24,300
Change in OI 0
Bid Price 165.10
Offer Price 171.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE1900.00
99.95 1.75 1.78% 1841.05
Previous Close 98.20
Open 88.00
High 103.30
Low 88.00
Vol 22,800
Open Interest (OI) 68,700
Change in OI 1,800
Bid Price 100.45
Offer Price 101.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2100.00
26.40 0.45 1.73% 1914.60
Previous Close 25.95
Open 25.15
High 26.40
Low 22.00
Vol 1,09,200
Open Interest (OI) 2,43,300
Change in OI 20,400
Bid Price 26.10
Offer Price 26.30
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2150.00
18.00 0.05 0.28% 1923.00
Previous Close 17.95
Open 18.00
High 18.05
Low 15.55
Vol 24,600
Open Interest (OI) 91,800
Change in OI 3,000
Bid Price 17.75
Offer Price 18.00
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1550.00
5.00 0.00 0.00% 1936.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,700
Change in OI 0
Bid Price 3.60
Offer Price 6.50
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% 1714.45
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 180.75
Offer Price 250.40
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE1600.00
363.65 0.00 0.00% 1577.35
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 315.35
Offer Price 378.60
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1500.00
4.60 0.00 0.00% 1936.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,300
Change in OI 0
Bid Price 1.55
Offer Price 5.90
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE1700.00
351.50 0.00 0.00% 1589.50
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 216.50
Offer Price 277.05
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% 1671.00
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 260.55
Offer Price 276.50
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% 1934.55
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 2.25
Offer Price 8.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE1750.00
225.00 0.00 0.00% 1716.00
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 190.20
Offer Price 231.90
Bid Quantity 900
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1450.00
8.85 0.00 0.00% 1932.15
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 0.00
Bid Quantity 900
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% 1681.00
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 264.40
Offer Price 343.45
Bid Quantity 900
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE2100.00
186.00 0.00 0.00% 1755.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,800
Change in OI 0
Bid Price 177.75
Offer Price 181.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1950.00
78.30 -2.00 -2.49% 1862.70
Previous Close 80.30
Open 91.95
High 92.00
Low 77.95
Vol 10,500
Open Interest (OI) 99,600
Change in OI 600
Bid Price 77.40
Offer Price 78.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1900.00
55.05 -1.60 -2.82% 1885.95
Previous Close 56.65
Open 63.95
High 66.00
Low 54.55
Vol 60,000
Open Interest (OI) 1,71,600
Change in OI 9,300
Bid Price 55.00
Offer Price 55.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1850.00
37.15 -1.10 -2.88% 1903.85
Previous Close 38.25
Open 42.25
High 45.00
Low 36.60
Vol 22,800
Open Interest (OI) 69,300
Change in OI 1,500
Bid Price 36.70
Offer Price 36.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE2000.00
105.75 -4.80 -4.34% 1835.25
Previous Close 110.55
Open 116.85
High 116.85
Low 105.75
Vol 4,500
Open Interest (OI) 91,500
Change in OI -900
Bid Price 106.15
Offer Price 107.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE1850.00
132.60 -6.40 -4.60% 1808.40
Previous Close 139.00
Open 127.00
High 132.60
Low 127.00
Vol 900
Open Interest (OI) 8,100
Change in OI 0
Bid Price 131.45
Offer Price 133.40
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2200.00
12.40 -0.85 -6.42% 1928.60
Previous Close 13.25
Open 13.30
High 13.30
Low 11.30
Vol 47,400
Open Interest (OI) 2,13,900
Change in OI 6,900
Bid Price 12.25
Offer Price 12.50
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1800.00
23.90 -1.65 -6.46% 1917.10
Previous Close 25.55
Open 27.50
High 29.85
Low 23.90
Vol 36,900
Open Interest (OI) 1,22,400
Change in OI 6,600
Bid Price 24.05
Offer Price 24.30
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1750.00
15.10 -1.15 -7.08% 1925.90
Previous Close 16.25
Open 17.40
High 18.55
Low 14.70
Vol 17,100
Open Interest (OI) 74,400
Change in OI 1,200
Bid Price 15.05
Offer Price 15.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1700.00
9.40 -1.05 -10.05% 1931.60
Previous Close 10.45
Open 11.45
High 11.75
Low 9.15
Vol 15,900
Open Interest (OI) 76,800
Change in OI 1,800
Bid Price 9.40
Offer Price 9.50
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2250.00
8.80 -1.15 -11.56% 1932.20
Previous Close 9.95
Open 10.00
High 10.00
Low 8.00
Vol 23,100
Open Interest (OI) 30,600
Change in OI 0
Bid Price 8.55
Offer Price 8.75
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2400.00
3.45 -0.60 -14.81% 1937.55
Previous Close 4.05
Open 3.50
High 3.55
Low 3.45
Vol 3,000
Open Interest (OI) 29,100
Change in OI 2,400
Bid Price 3.20
Offer Price 3.40
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2300.00
5.90 -1.50 -20.27% 1935.10
Previous Close 7.40
Open 7.75
High 7.75
Low 5.50
Vol 32,400
Open Interest (OI) 94,500
Change in OI -900
Bid Price 5.85
Offer Price 5.95
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1600.00
4.10 -1.90 -31.67% 1936.90
Previous Close 6.00
Open 8.95
High 8.95
Low 4.10
Vol 1,500
Open Interest (OI) 20,400
Change in OI -300
Bid Price 4.20
Offer Price 7.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
31-12-2020
OPTSTK
CE2150.00
67.00 0.00 0.00% 1874.00
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 1.10
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
31-12-2020
OPTSTK
CE2100.00
72.00 0.00 0.00% 1869.00
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 1.55
Offer Price 0.00
Bid Quantity 900
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