Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1813.55
Change Change %
75.85 4.36%

Updated:02 Jun, 2020, 15:59 PM IST

BSE
1814.75
Change Change %
77.00 4.43%

Updated:02 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1900.00
46.95 1.90 4.22% 1766.60
Previous Close 45.05
Open 21.85
High 48.15
Low 21.85
Vol 4,73,750
Open Interest (OI) 2,20,000
Change in OI 31,750
Bid Price 45.05
Offer Price 47.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1650.00
191.60 7.25 3.93% 1621.95
Previous Close 184.35
Open 149.05
High 191.60
Low 135.95
Vol 21,250
Open Interest (OI) 57,500
Change in OI -10,250
Bid Price 188.30
Offer Price 193.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE2000.00
22.00 0.75 3.53% 1791.55
Previous Close 21.25
Open 10.50
High 23.00
Low 9.45
Vol 3,76,250
Open Interest (OI) 1,11,500
Change in OI 8,000
Bid Price 22.00
Offer Price 22.60
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1800.00
90.80 2.80 3.18% 1722.75
Previous Close 88.00
Open 54.25
High 91.85
Low 51.25
Vol 7,63,500
Open Interest (OI) 1,64,500
Change in OI 9,750
Bid Price 89.90
Offer Price 91.55
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1750.00
119.90 3.20 2.74% 1693.65
Previous Close 116.70
Open 75.90
High 121.40
Low 73.45
Vol 1,82,750
Open Interest (OI) 69,750
Change in OI -1,500
Bid Price 118.50
Offer Price 120.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1850.00
65.05 1.45 2.28% 1748.50
Previous Close 63.60
Open 39.10
High 67.30
Low 36.65
Vol 1,84,250
Open Interest (OI) 59,250
Change in OI 8,750
Bid Price 62.05
Offer Price 64.85
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1780.00
101.85 1.70 1.70% 1711.70
Previous Close 100.15
Open 55.65
High 102.60
Low 55.65
Vol 1,53,000
Open Interest (OI) 12,250
Change in OI -1,250
Bid Price 98.55
Offer Price 102.55
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1700.00
154.10 2.55 1.68% 1659.45
Previous Close 151.55
Open 105.45
High 155.50
Low 100.30
Vol 1,88,000
Open Interest (OI) 1,21,750
Change in OI -8,250
Bid Price 153.00
Offer Price 154.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1840.00
69.95 1.05 1.52% 1743.60
Previous Close 68.90
Open 36.75
High 71.60
Low 36.75
Vol 16,500
Open Interest (OI) 5,250
Change in OI 4,500
Bid Price 69.95
Offer Price 71.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1820.00
79.30 1.10 1.41% 1734.25
Previous Close 78.20
Open 51.85
High 81.80
Low 48.00
Vol 72,750
Open Interest (OI) 9,500
Change in OI 9,250
Bid Price 73.05
Offer Price 81.10
Bid Quantity 5,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1740.00
126.35 1.75 1.40% 1687.20
Previous Close 124.60
Open 76.00
High 127.35
Low 76.00
Vol 49,750
Open Interest (OI) 15,750
Change in OI 250
Bid Price 124.75
Offer Price 127.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1850.00
102.00 1.30 1.29% 1711.55
Previous Close 100.70
Open 137.00
High 144.70
Low 99.20
Vol 9,750
Open Interest (OI) 3,750
Change in OI 2,750
Bid Price 96.35
Offer Price 104.65
Bid Quantity 500
Offer Quantity 4,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1780.00
67.50 0.80 1.20% 1746.05
Previous Close 66.70
Open 99.00
High 99.20
Low 65.00
Vol 28,500
Open Interest (OI) 11,000
Change in OI 10,500
Bid Price 64.20
Offer Price 68.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE2200.00
4.40 0.05 1.15% 1809.15
Previous Close 4.35
Open 2.85
High 4.50
Low 2.00
Vol 12,750
Open Interest (OI) 12,750
Change in OI 4,500
Bid Price 4.45
Offer Price 4.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1860.00
61.65 0.60 0.98% 1751.90
Previous Close 61.05
Open 48.50
High 61.65
Low 48.50
Vol 4,000
Open Interest (OI) 1,750
Change in OI 1,500
Bid Price 58.20
Offer Price 62.60
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1720.00
137.75 1.00 0.73% 1675.80
Previous Close 136.75
Open 93.95
High 139.85
Low 90.00
Vol 31,250
Open Interest (OI) 9,000
Change in OI -5,000
Bid Price 136.30
Offer Price 144.05
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1680.00
34.15 0.20 0.59% 1779.40
Previous Close 33.95
Open 51.40
High 52.70
Low 33.15
Vol 1,45,000
Open Interest (OI) 60,750
Change in OI 51,250
Bid Price 30.05
Offer Price 34.20
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE2100.00
9.70 0.05 0.52% 1803.85
Previous Close 9.65
Open 5.00
High 10.30
Low 4.20
Vol 79,500
Open Interest (OI) 45,500
Change in OI 19,000
Bid Price 9.50
Offer Price 9.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1760.00
111.35 0.50 0.45% 1702.20
Previous Close 110.85
Open 74.00
High 114.65
Low 69.25
Vol 1,28,000
Open Interest (OI) 6,500
Change in OI 500
Bid Price 108.85
Offer Price 114.30
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1840.00
96.00 0.30 0.31% 1717.55
Previous Close 95.70
Open 118.00
High 120.35
Low 93.50
Vol 8,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 89.45
Offer Price 94.35
Bid Quantity 1,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1500.00
323.50 0.05 0.02% 1490.05
Previous Close 323.45
Open 262.10
High 324.70
Low 261.05
Vol 6,750
Open Interest (OI) 47,750
Change in OI -2,500
Bid Price 321.10
Offer Price 325.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE2150.00
5.95 0.00 0.00% 1807.60
Previous Close 5.95
Open 3.45
High 6.00
Low 3.45
Vol 1,750
Open Interest (OI) 750
Change in OI 250
Bid Price 4.00
Offer Price 7.80
Bid Quantity 2,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE2150.00
586.50 0.00 0.00% 1227.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 325.90
Offer Price 349.20
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1480.00
24.95 0.00 0.00% 1788.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 5.05
Offer Price 13.95
Bid Quantity 1,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1660.00
179.80 0.00 0.00% 1633.75
Previous Close 179.80
Open 144.90
High 179.80
Low 144.90
Vol 1,250
Open Interest (OI) 1,750
Change in OI 250
Bid Price 182.80
Offer Price 189.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1620.00
156.80 0.00 0.00% 1656.75
Previous Close 156.80
Open 165.60
High 165.60
Low 154.00
Vol 1,500
Open Interest (OI) 1,500
Change in OI -750
Bid Price 169.90
Offer Price 225.95
Bid Quantity 1,500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1620.00
40.00 0.00 0.00% 1773.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 16.75
Offer Price 34.95
Bid Quantity 4,500
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1350.00
3.30 0.00 0.00% 1810.25
Previous Close 3.30
Open 5.80
High 5.80
Low 3.30
Vol 5,500
Open Interest (OI) 26,500
Change in OI 500
Bid Price 3.20
Offer Price 3.95
Bid Quantity 250
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1640.00
185.60 0.00 0.00% 1627.95
Previous Close 185.60
Open 180.10
High 185.60
Low 180.10
Vol 500
Open Interest (OI) 2,500
Change in OI -250
Bid Price 193.00
Offer Price 209.05
Bid Quantity 3,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1640.00
23.90 0.00 0.00% 1789.65
Previous Close 23.90
Open 25.10
High 41.90
Low 23.90
Vol 2,000
Open Interest (OI) 4,250
Change in OI -500
Bid Price 14.40
Offer Price 25.85
Bid Quantity 4,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1880.00
52.35 0.00 0.00% 1761.20
Previous Close 52.35
Open 52.35
High 52.35
Low 52.35
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 42.75
Offer Price 56.75
Bid Quantity 4,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1680.00
148.90 0.00 0.00% 1664.65
Previous Close 148.90
Open 125.90
High 148.90
Low 125.90
Vol 750
Open Interest (OI) 1,250
Change in OI 500
Bid Price 163.00
Offer Price 173.35
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE2300.00
672.00 0.00 0.00% 1141.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 473.20
Offer Price 569.25
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE2100.00
385.00 0.00 0.00% 1428.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 285.40
Offer Price 301.95
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1580.00
126.95 0.00 0.00% 1686.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 245.00
Offer Price 260.55
Bid Quantity 2,750
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1580.00
17.00 0.00 0.00% 1796.55
Previous Close 17.00
Open 20.55
High 28.30
Low 17.00
Vol 10,750
Open Interest (OI) 7,000
Change in OI 1,750
Bid Price 15.15
Offer Price 22.75
Bid Quantity 1,250
Offer Quantity 9,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1460.00
6.00 0.00 0.00% 1807.55
Previous Close 6.00
Open 6.00
High 6.00
Low 6.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 1.05
Offer Price 12.00
Bid Quantity 3,750
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1550.00
280.00 0.00 0.00% 1533.55
Previous Close 280.00
Open 227.70
High 280.00
Low 227.70
Vol 8,000
Open Interest (OI) 17,000
Change in OI -1,000
Bid Price 275.30
Offer Price 280.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1940.00
26.80 0.00 0.00% 1786.75
Previous Close 26.80
Open 22.00
High 26.80
Low 22.00
Vol 2,250
Open Interest (OI) 2,000
Change in OI 0
Bid Price 29.70
Offer Price 40.55
Bid Quantity 3,250
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE2200.00
568.00 0.00 0.00% 1245.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,750
Change in OI 0
Bid Price 331.10
Offer Price 446.60
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1050.00
0.30 0.00 0.00% 1813.25
Previous Close 0.30
Open 0.30
High 0.30
Low 0.30
Vol 500
Open Interest (OI) 750
Change in OI 0
Bid Price 0.35
Offer Price 3.00
Bid Quantity 1,250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1400.00
405.65 0.00 0.00% 1407.90
Previous Close 405.65
Open 360.10
High 405.65
Low 348.85
Vol 2,250
Open Interest (OI) 10,000
Change in OI -1,500
Bid Price 406.05
Offer Price 432.10
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE2050.00
12.60 0.00 0.00% 1800.95
Previous Close 12.60
Open 12.00
High 12.60
Low 11.90
Vol 2,250
Open Interest (OI) 1,500
Change in OI 0
Bid Price 10.00
Offer Price 16.00
Bid Quantity 2,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE2050.00
260.00 0.00 0.00% 1553.55
Previous Close 260.00
Open 310.00
High 310.00
Low 260.00
Vol 1,000
Open Interest (OI) 4,500
Change in OI -1,000
Bid Price 209.00
Offer Price 259.50
Bid Quantity 5,750
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1450.00
346.00 0.00 0.00% 1467.55
Previous Close 346.00
Open 306.95
High 346.00
Low 306.45
Vol 1,500
Open Interest (OI) 3,250
Change in OI -500
Bid Price 353.20
Offer Price 384.40
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE2250.00
1.50 0.00 0.00% 1812.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 1.05
Offer Price 5.90
Bid Quantity 500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE2250.00
730.00 0.00 0.00% 1083.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 396.45
Offer Price 520.60
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1760.00
59.00 -0.15 -0.25% 1754.55
Previous Close 59.15
Open 81.75
High 85.75
Low 57.70
Vol 41,500
Open Interest (OI) 11,500
Change in OI 11,250
Bid Price 57.00
Offer Price 58.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1600.00
232.00 -0.65 -0.28% 1581.55
Previous Close 232.65
Open 167.05
High 235.00
Low 167.05
Vol 29,750
Open Interest (OI) 1,08,000
Change in OI -5,250
Bid Price 230.90
Offer Price 232.00
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1500.00
8.85 -0.05 -0.56% 1804.70
Previous Close 8.90
Open 13.85
High 13.85
Low 8.50
Vol 1,56,500
Open Interest (OI) 1,76,250
Change in OI 12,500
Bid Price 8.65
Offer Price 8.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1740.00
51.25 -0.30 -0.58% 1762.30
Previous Close 51.55
Open 71.65
High 78.85
Low 50.35
Vol 1,22,250
Open Interest (OI) 16,250
Change in OI 9,250
Bid Price 49.25
Offer Price 50.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1720.00
44.75 -0.30 -0.67% 1768.80
Previous Close 45.05
Open 65.60
High 69.50
Low 43.95
Vol 96,000
Open Interest (OI) 18,000
Change in OI 8,000
Bid Price 35.90
Offer Price 48.65
Bid Quantity 5,250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1660.00
28.95 -0.40 -1.36% 1784.60
Previous Close 29.35
Open 48.40
High 48.40
Low 28.95
Vol 9,000
Open Interest (OI) 4,750
Change in OI 1,250
Bid Price 21.25
Offer Price 29.05
Bid Quantity 4,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1800.00
74.50 -1.15 -1.52% 1739.05
Previous Close 75.65
Open 98.95
High 112.00
Low 73.00
Vol 1,82,750
Open Interest (OI) 70,000
Change in OI 22,250
Bid Price 71.05
Offer Price 75.10
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1750.00
54.00 -1.30 -2.35% 1759.55
Previous Close 55.30
Open 80.45
High 84.00
Low 53.70
Vol 1,97,750
Open Interest (OI) 50,750
Change in OI 37,750
Bid Price 53.25
Offer Price 54.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1200.00
2.00 -0.05 -2.44% 1811.55
Previous Close 2.05
Open 3.05
High 3.25
Low 2.00
Vol 6,000
Open Interest (OI) 12,500
Change in OI 2,000
Bid Price 2.05
Offer Price 2.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1900.00
130.75 -3.50 -2.61% 1682.80
Previous Close 134.25
Open 175.80
High 175.80
Low 130.30
Vol 5,750
Open Interest (OI) 14,750
Change in OI 500
Bid Price 121.70
Offer Price 138.70
Bid Quantity 3,250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1700.00
38.50 -1.05 -2.65% 1775.05
Previous Close 39.55
Open 63.85
High 63.85
Low 38.35
Vol 6,59,000
Open Interest (OI) 3,29,000
Change in OI 1,77,250
Bid Price 38.20
Offer Price 38.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1650.00
26.70 -0.90 -3.26% 1786.85
Previous Close 27.60
Open 43.30
High 43.30
Low 26.40
Vol 1,16,500
Open Interest (OI) 81,750
Change in OI 15,750
Bid Price 22.60
Offer Price 27.45
Bid Quantity 1,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE2000.00
202.00 -6.95 -3.33% 1611.55
Previous Close 208.95
Open 269.05
High 269.05
Low 202.00
Vol 19,000
Open Interest (OI) 17,000
Change in OI 0
Bid Price 200.10
Offer Price 208.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1600.00
18.00 -0.65 -3.49% 1795.55
Previous Close 18.65
Open 30.90
High 30.90
Low 17.90
Vol 2,94,750
Open Interest (OI) 2,00,500
Change in OI 53,500
Bid Price 17.10
Offer Price 18.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1820.00
79.60 -2.90 -3.52% 1733.95
Previous Close 82.50
Open 83.55
High 83.55
Low 79.60
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 79.60
Offer Price 83.95
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1300.00
2.50 -0.10 -3.85% 1811.05
Previous Close 2.60
Open 4.10
High 4.10
Low 2.45
Vol 10,250
Open Interest (OI) 83,750
Change in OI -1,750
Bid Price 2.40
Offer Price 3.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1550.00
12.60 -0.55 -4.18% 1800.95
Previous Close 13.15
Open 20.55
High 20.55
Low 12.50
Vol 1,03,500
Open Interest (OI) 78,500
Change in OI -4,500
Bid Price 12.50
Offer Price 13.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1400.00
3.70 -0.20 -5.13% 1809.85
Previous Close 3.90
Open 4.10
High 6.20
Low 3.70
Vol 70,500
Open Interest (OI) 1,60,500
Change in OI -12,250
Bid Price 3.70
Offer Price 3.85
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1450.00
5.20 -0.30 -5.45% 1808.35
Previous Close 5.50
Open 8.45
High 9.00
Low 5.05
Vol 41,750
Open Interest (OI) 92,500
Change in OI -9,500
Bid Price 5.25
Offer Price 5.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE2300.00
3.00 -0.25 -7.69% 1810.55
Previous Close 3.25
Open 2.50
High 3.40
Low 2.50
Vol 2,500
Open Interest (OI) 2,250
Change in OI 0
Bid Price 3.20
Offer Price 3.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1950.00
29.00 -3.00 -9.38% 1784.55
Previous Close 32.00
Open 16.25
High 33.60
Low 15.20
Vol 25,000
Open Interest (OI) 10,500
Change in OI 7,750
Bid Price 29.50
Offer Price 32.50
Bid Quantity 1,750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-07-2020
OPTSTK
PE1600.00
50.00 0.00 0.00% 1763.55
Previous Close 50.00
Open 50.35
High 57.00
Low 50.00
Vol 1,500
Open Interest (OI) 3,300
Change in OI 300
Bid Price 41.35
Offer Price 58.00
Bid Quantity 1,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-07-2020
OPTSTK
PE1740.00
130.00 0.00 0.00% 1683.55
Previous Close 130.00
Open 130.00
High 130.00
Low 130.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 84.70
Offer Price 118.10
Bid Quantity 1,800
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-07-2020
OPTSTK
CE1380.00
367.00 0.00 0.00% 1446.55
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 408.50
Offer Price 444.60
Bid Quantity 5,400
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-07-2020
OPTSTK
CE1500.00
284.85 0.00 0.00% 1528.70
Previous Close 284.85
Open 280.00
High 285.00
Low 280.00
Vol 2,100
Open Interest (OI) 5,400
Change in OI 1,500
Bid Price 294.15
Offer Price 343.40
Bid Quantity 6,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-07-2020
OPTSTK
PE1500.00
31.00 0.00 0.00% 1782.55
Previous Close 31.00
Open 39.00
High 39.00
Low 31.00
Vol 900
Open Interest (OI) 1,200
Change in OI 0
Bid Price 26.00
Offer Price 34.95
Bid Quantity 300
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-07-2020
OPTSTK
CE2000.00
50.80 0.00 0.00% 1762.75
Previous Close 50.80
Open 35.00
High 57.00
Low 35.00
Vol 6,300
Open Interest (OI) 6,300
Change in OI 3,000
Bid Price 48.50
Offer Price 57.90
Bid Quantity 3,300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-07-2020
OPTSTK
PE2000.00
260.00 0.00 0.00% 1553.55
Previous Close 260.00
Open 299.95
High 300.00
Low 260.00
Vol 2,100
Open Interest (OI) 3,600
Change in OI 2,100
Bid Price 245.40
Offer Price 259.95
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-07-2020
OPTSTK
PE1800.00
265.05 0.00 0.00% 1548.50
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 125.10
Offer Price 142.65
Bid Quantity 300
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-07-2020
OPTSTK
CE1700.00
139.15 0.00 0.00% 1674.40
Previous Close 139.15
Open 142.65
High 142.65
Low 139.15
Vol 600
Open Interest (OI) 900
Change in OI 0
Bid Price 154.65
Offer Price 190.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-07-2020
OPTSTK
PE1350.00
25.45 0.00 0.00% 1788.10
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 5.35
Offer Price 18.00
Bid Quantity 300
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-07-2020
OPTSTK
PE1300.00
44.90 0.00 0.00% 1768.65
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 23.45
Bid Quantity 0
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-07-2020
OPTSTK
CE1720.00
141.75 0.00 0.00% 1671.80
Previous Close 141.75
Open 141.75
High 141.75
Low 141.75
Vol 600
Open Interest (OI) 300
Change in OI 0
Bid Price 147.50
Offer Price 189.30
Bid Quantity 5,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-07-2020
OPTSTK
CE1560.00
278.15 0.00 0.00% 1535.40
Previous Close 278.15
Open 278.15
High 278.15
Low 278.15
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 266.80
Offer Price 288.00
Bid Quantity 4,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-07-2020
OPTSTK
CE1420.00
332.50 0.00 0.00% 1481.05
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 371.45
Offer Price 402.45
Bid Quantity 5,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-07-2020
OPTSTK
PE1750.00
144.00 0.00 0.00% 1669.55
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 95.05
Offer Price 118.45
Bid Quantity 1,200
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-07-2020
OPTSTK
CE1540.00
294.35 0.00 0.00% 1519.20
Previous Close 294.35
Open 294.35
High 294.35
Low 294.35
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 283.20
Offer Price 303.95
Bid Quantity 1,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-07-2020
OPTSTK
CE1200.00
418.15 0.00 0.00% 1395.40
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 573.90
Offer Price 616.65
Bid Quantity 5,400
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-07-2020
OPTSTK
PE1450.00
29.50 0.00 0.00% 1784.05
Previous Close 29.50
Open 29.50
High 29.50
Low 29.50
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 11.90
Offer Price 29.00
Bid Quantity 2,400
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-07-2020
OPTSTK
CE2100.00
30.25 0.00 0.00% 1783.30
Previous Close 30.25
Open 30.25
High 30.25
Low 30.25
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 17.10
Offer Price 43.60
Bid Quantity 5,400
Offer Quantity 3,000

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