Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1516.15
Change Change %
-81.15 -5.08%

Updated:22 May, 2020, 15:59 PM IST

BSE
1516.55
Change Change %
-79.70 -4.99%

Updated:22 May, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
CE1700.00
4.90 0.65 15.29% 1511.25
Previous Close 4.25
Open 7.55
High 11.65
Low 3.60
Vol 4,70,750
Open Interest (OI) 2,39,500
Change in OI 0
Bid Price 3.90
Offer Price 4.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
CE1820.00
1.85 0.15 8.82% 1514.30
Previous Close 1.70
Open 1.60
High 1.85
Low 1.55
Vol 3,250
Open Interest (OI) 12,250
Change in OI 0
Bid Price 1.20
Offer Price 2.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
CE1800.00
2.40 0.15 6.67% 1513.75
Previous Close 2.25
Open 1.75
High 4.90
Low 1.75
Vol 2,19,750
Open Interest (OI) 4,46,000
Change in OI 0
Bid Price 2.00
Offer Price 2.50
Bid Quantity 250
Offer Quantity 12,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
CE2000.00
0.85 0.05 6.25% 1515.30
Previous Close 0.80
Open 1.00
High 1.50
Low 0.70
Vol 74,000
Open Interest (OI) 1,84,500
Change in OI 0
Bid Price 0.80
Offer Price 0.85
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
PE1500.00
31.00 1.45 4.91% 1485.15
Previous Close 29.55
Open 11.45
High 38.40
Low 10.65
Vol 8,31,500
Open Interest (OI) 2,54,000
Change in OI 0
Bid Price 28.50
Offer Price 32.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
CE1850.00
2.00 0.05 2.56% 1514.15
Previous Close 1.95
Open 2.05
High 3.20
Low 1.45
Vol 11,750
Open Interest (OI) 34,250
Change in OI 0
Bid Price 1.65
Offer Price 2.00
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
PE1400.00
5.80 0.10 1.75% 1510.35
Previous Close 5.70
Open 2.50
High 8.65
Low 1.65
Vol 3,47,500
Open Interest (OI) 1,66,250
Change in OI 0
Bid Price 5.80
Offer Price 6.80
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
CE1750.00
3.10 0.05 1.64% 1513.05
Previous Close 3.05
Open 5.10
High 6.00
Low 2.15
Vol 37,500
Open Interest (OI) 72,000
Change in OI 0
Bid Price 2.55
Offer Price 3.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
CE1560.00
21.00 0.30 1.45% 1495.15
Previous Close 20.70
Open 50.00
High 55.15
Low 18.10
Vol 1,59,000
Open Interest (OI) 38,500
Change in OI 0
Bid Price 20.20
Offer Price 20.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
CE1550.00
24.00 0.20 0.84% 1492.15
Previous Close 23.80
Open 61.35
High 65.00
Low 21.40
Vol 3,23,500
Open Interest (OI) 62,500
Change in OI 0
Bid Price 23.00
Offer Price 24.50
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
PE1450.00
13.45 0.10 0.75% 1502.70
Previous Close 13.35
Open 14.00
High 18.65
Low 10.45
Vol 1,16,000
Open Interest (OI) 29,000
Change in OI 0
Bid Price 10.95
Offer Price 19.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
PE1740.00
232.00 1.00 0.43% 1284.15
Previous Close 231.00
Open 218.35
High 232.00
Low 218.35
Vol 750
Open Interest (OI) 4,750
Change in OI 0
Bid Price 223.00
Offer Price 244.60
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
PE1860.00
231.30 0.00 0.00% 1284.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,750
Change in OI 0
Bid Price 328.85
Offer Price 358.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
PE1380.00
3.50 0.00 0.00% 1512.65
Previous Close 3.50
Open 3.50
High 3.50
Low 3.50
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 3.05
Offer Price 6.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
CE1840.00
1.50 0.00 0.00% 1514.65
Previous Close 1.50
Open 1.80
High 1.80
Low 1.10
Vol 4,000
Open Interest (OI) 16,500
Change in OI 0
Bid Price 0.60
Offer Price 1.70
Bid Quantity 250
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
PE1840.00
315.30 0.00 0.00% 1200.85
Previous Close 315.30
Open 315.30
High 315.30
Low 315.30
Vol 250
Open Interest (OI) 2,750
Change in OI 0
Bid Price 311.40
Offer Price 358.10
Bid Quantity 3,000
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
PE1650.00
144.35 0.00 0.00% 1371.80
Previous Close 144.35
Open 90.25
High 149.10
Low 77.50
Vol 8,000
Open Interest (OI) 19,750
Change in OI 0
Bid Price 137.95
Offer Price 146.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
PE1800.00
272.55 0.00 0.00% 1243.60
Previous Close 272.55
Open 281.25
High 292.95
Low 270.85
Vol 1,750
Open Interest (OI) 46,000
Change in OI 0
Bid Price 264.45
Offer Price 323.65
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
PE1340.00
2.00 0.00 0.00% 1514.15
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 0.10
Offer Price 12.00
Bid Quantity 1,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
PE2180.00
625.00 0.00 0.00% 891.15
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 581.55
Offer Price 737.95
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
CE1880.00
1.85 0.00 0.00% 1514.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,750
Change in OI 0
Bid Price 0.70
Offer Price 1.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
PE1880.00
232.80 0.00 0.00% 1283.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 353.10
Offer Price 377.70
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
PE1640.00
126.50 0.00 0.00% 1389.65
Previous Close 126.50
Open 78.80
High 136.85
Low 72.55
Vol 6,500
Open Interest (OI) 15,000
Change in OI 0
Bid Price 128.95
Offer Price 138.40
Bid Quantity 750
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
CE1780.00
3.00 0.00 0.00% 1513.15
Previous Close 3.00
Open 5.00
High 5.00
Low 1.30
Vol 5,000
Open Interest (OI) 19,500
Change in OI 0
Bid Price 2.10
Offer Price 3.25
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
PE1780.00
215.10 0.00 0.00% 1301.05
Previous Close 215.10
Open 215.10
High 215.10
Low 215.10
Vol 250
Open Interest (OI) 7,750
Change in OI 0
Bid Price 229.10
Offer Price 292.60
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
PE2240.00
340.00 0.00 0.00% 1176.15
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 638.70
Offer Price 812.65
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
CE1950.00
1.25 0.00 0.00% 1514.90
Previous Close 1.25
Open 1.05
High 1.50
Low 1.00
Vol 4,000
Open Interest (OI) 12,250
Change in OI 0
Bid Price 0.85
Offer Price 4.50
Bid Quantity 250
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
CE1940.00
1.50 0.00 0.00% 1514.65
Previous Close 1.50
Open 1.05
High 1.50
Low 1.05
Vol 1,000
Open Interest (OI) 6,500
Change in OI 0
Bid Price 0.80
Offer Price 1.80
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
PE1940.00
389.30 0.00 0.00% 1126.85
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 413.00
Offer Price 437.75
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
PE1700.00
181.05 0.00 0.00% 1335.10
Previous Close 181.05
Open 131.00
High 196.85
Low 123.10
Vol 13,250
Open Interest (OI) 45,500
Change in OI 0
Bid Price 185.30
Offer Price 194.50
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
PE1050.00
6.00 0.00 0.00% 1510.15
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 0.10
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
CE1960.00
1.00 0.00 0.00% 1515.15
Previous Close 1.00
Open 0.60
High 1.00
Low 0.60
Vol 750
Open Interest (OI) 3,750
Change in OI 0
Bid Price 1.05
Offer Price 1.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
PE1360.00
3.40 0.00 0.00% 1512.75
Previous Close 3.40
Open 2.00
High 3.40
Low 2.00
Vol 750
Open Interest (OI) 2,750
Change in OI 0
Bid Price 1.00
Offer Price 9.00
Bid Quantity 750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
PE1720.00
197.75 0.00 0.00% 1318.40
Previous Close 197.75
Open 188.90
High 203.20
Low 188.90
Vol 2,500
Open Interest (OI) 5,750
Change in OI 0
Bid Price 198.65
Offer Price 213.85
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
PE1850.00
326.00 0.00 0.00% 1190.15
Previous Close 326.00
Open 315.90
High 326.00
Low 315.90
Vol 500
Open Interest (OI) 4,500
Change in OI 0
Bid Price 302.10
Offer Price 370.55
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
CE1450.00
135.00 0.00 0.00% 1381.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 63.00
Offer Price 91.40
Bid Quantity 1,250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
PE1660.00
144.05 0.00 0.00% 1372.10
Previous Close 144.05
Open 85.00
High 146.60
Low 85.00
Vol 2,500
Open Interest (OI) 29,250
Change in OI 0
Bid Price 147.00
Offer Price 160.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
CE1480.00
53.00 0.00 0.00% 1463.15
Previous Close 53.00
Open 53.00
High 55.45
Low 53.00
Vol 1,500
Open Interest (OI) 1,250
Change in OI 0
Bid Price 47.75
Offer Price 60.30
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
CE1440.00
88.20 0.00 0.00% 1427.95
Previous Close 88.20
Open 81.00
High 88.20
Low 81.00
Vol 500
Open Interest (OI) 250
Change in OI 0
Bid Price 83.70
Offer Price 89.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
PE2000.00
487.00 0.00 0.00% 1029.15
Previous Close 487.00
Open 487.00
High 487.00
Low 487.00
Vol 500
Open Interest (OI) 35,750
Change in OI 0
Bid Price 476.95
Offer Price 497.75
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
PE1750.00
240.00 0.00 0.00% 1276.15
Previous Close 240.00
Open 173.90
High 246.00
Low 173.90
Vol 2,000
Open Interest (OI) 30,500
Change in OI 0
Bid Price 232.25
Offer Price 240.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
PE1680.00
167.35 0.00 0.00% 1348.80
Previous Close 167.35
Open 171.00
High 174.85
Low 158.60
Vol 3,500
Open Interest (OI) 18,750
Change in OI 0
Bid Price 161.30
Offer Price 176.10
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
CE2300.00
0.75 0.00 0.00% 1515.40
Previous Close 0.75
Open 0.75
High 0.75
Low 0.75
Vol 500
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.20
Offer Price 0.75
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
PE2300.00
583.50 0.00 0.00% 932.65
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 770.45
Offer Price 887.55
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
PE2100.00
561.30 0.00 0.00% 954.85
Previous Close 561.30
Open 521.40
High 561.30
Low 521.40
Vol 1,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 571.90
Offer Price 610.00
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
PE1760.00
193.80 0.00 0.00% 1322.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 207.60
Offer Price 278.50
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
PE1820.00
313.10 0.00 0.00% 1203.05
Previous Close 313.10
Open 313.10
High 313.10
Low 313.10
Vol 250
Open Interest (OI) 4,000
Change in OI 0
Bid Price 269.85
Offer Price 325.90
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
CE1920.00
0.55 0.00 0.00% 1515.60
Previous Close 0.55
Open 1.00
High 1.00
Low 0.55
Vol 2,000
Open Interest (OI) 9,250
Change in OI 0
Bid Price 0.60
Offer Price 1.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
PE1920.00
235.00 0.00 0.00% 1281.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,250
Change in OI 0
Bid Price 393.05
Offer Price 417.70
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
CE2040.00
1.45 0.00 0.00% 1514.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,250
Change in OI 0
Bid Price 0.80
Offer Price 2.45
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
CE2200.00
0.15 0.00 0.00% 1516.00
Previous Close 0.15
Open 0.25
High 0.50
Low 0.10
Vol 4,500
Open Interest (OI) 67,500
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 9,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
PE2200.00
550.00 0.00 0.00% 966.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,250
Change in OI 0
Bid Price 599.45
Offer Price 765.05
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
CE2400.00
0.30 0.00 0.00% 1515.85
Previous Close 0.30
Open 0.30
High 0.30
Low 0.30
Vol 250
Open Interest (OI) 9,500
Change in OI 0
Bid Price 0.30
Offer Price 0.85
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
PE2400.00
640.00 0.00 0.00% 876.15
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 701.25
Offer Price 988.60
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
CE2020.00
2.15 0.00 0.00% 1514.00
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 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
CE1400.00
124.00 0.00 0.00% 1392.15
Previous Close 124.00
Open 131.35
High 131.35
Low 124.00
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 118.05
Offer Price 125.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
PE1200.00
0.50 0.00 0.00% 1515.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 0.05
Offer Price 2.05
Bid Quantity 3,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
PE1100.00
0.10 0.00 0.00% 1516.05
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 250
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.10
Offer Price 1.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
CE2500.00
0.30 0.00 0.00% 1515.85
Previous Close 0.30
Open 0.30
High 0.30
Low 0.30
Vol 500
Open Interest (OI) 4,500
Change in OI 0
Bid Price 0.15
Offer Price 2.30
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
CE1660.00
6.90 -0.05 -0.72% 1509.25
Previous Close 6.95
Open 16.00
High 17.60
Low 5.65
Vol 1,17,250
Open Interest (OI) 55,250
Change in OI 0
Bid Price 5.70
Offer Price 11.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
PE1540.00
50.05 -0.60 -1.18% 1466.10
Previous Close 50.65
Open 24.65
High 61.70
Low 20.45
Vol 1,50,250
Open Interest (OI) 24,750
Change in OI 0
Bid Price 48.00
Offer Price 56.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
CE1650.00
8.00 -0.10 -1.23% 1508.15
Previous Close 8.10
Open 19.50
High 21.00
Low 6.70
Vol 8,77,000
Open Interest (OI) 3,05,750
Change in OI 0
Bid Price 7.90
Offer Price 8.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
CE1680.00
5.05 -0.10 -1.94% 1511.10
Previous Close 5.15
Open 10.55
High 13.80
Low 4.20
Vol 88,750
Open Interest (OI) 62,000
Change in OI 0
Bid Price 4.60
Offer Price 6.40
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
PE1600.00
97.05 -2.15 -2.17% 1419.10
Previous Close 99.20
Open 56.35
High 106.00
Low 44.00
Vol 1,79,500
Open Interest (OI) 1,16,250
Change in OI 0
Bid Price 90.85
Offer Price 102.85
Bid Quantity 750
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
CE1500.00
44.20 -1.00 -2.21% 1471.95
Previous Close 45.20
Open 90.00
High 100.10
Low 40.90
Vol 1,56,500
Open Interest (OI) 38,750
Change in OI 0
Bid Price 44.00
Offer Price 45.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
PE1900.00
367.90 -8.40 -2.23% 1148.25
Previous Close 376.30
Open 322.00
High 390.00
Low 322.00
Vol 1,500
Open Interest (OI) 20,500
Change in OI 0
Bid Price 373.50
Offer Price 411.95
Bid Quantity 500
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
PE1620.00
110.60 -3.95 -3.45% 1405.55
Previous Close 114.55
Open 66.00
High 121.90
Low 56.25
Vol 16,000
Open Interest (OI) 12,750
Change in OI 0
Bid Price 110.50
Offer Price 117.35
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
CE1600.00
13.95 -0.60 -4.12% 1502.20
Previous Close 14.55
Open 25.00
High 38.20
Low 11.00
Vol 14,67,750
Open Interest (OI) 2,59,500
Change in OI 0
Bid Price 13.80
Offer Price 14.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
PE1580.00
76.25 -3.30 -4.15% 1439.90
Previous Close 79.55
Open 45.00
High 89.60
Low 34.00
Vol 87,750
Open Interest (OI) 14,000
Change in OI 0
Bid Price 76.25
Offer Price 87.40
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
CE1900.00
1.10 -0.05 -4.35% 1515.05
Previous Close 1.15
Open 1.80
High 1.90
Low 0.80
Vol 74,000
Open Interest (OI) 1,98,250
Change in OI 0
Bid Price 1.10
Offer Price 1.70
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
PE1300.00
1.90 -0.10 -5.00% 1514.25
Previous Close 2.00
Open 2.50
High 2.95
Low 1.50
Vol 10,000
Open Interest (OI) 16,250
Change in OI 0
Bid Price 1.90
Offer Price 2.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
CE1540.00
26.05 -1.45 -5.27% 1490.10
Previous Close 27.50
Open 62.00
High 63.00
Low 24.35
Vol 1,80,750
Open Interest (OI) 47,000
Change in OI 0
Bid Price 26.60
Offer Price 27.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
PE1550.00
55.40 -3.25 -5.54% 1460.75
Previous Close 58.65
Open 26.50
High 68.00
Low 22.00
Vol 1,32,250
Open Interest (OI) 37,000
Change in OI 0
Bid Price 52.20
Offer Price 60.10
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
CE1580.00
15.50 -0.95 -5.78% 1500.65
Previous Close 16.45
Open 40.00
High 46.20
Low 13.80
Vol 2,29,000
Open Interest (OI) 60,000
Change in OI 0
Bid Price 15.40
Offer Price 20.00
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
PE1480.00
20.65 -1.35 -6.14% 1495.50
Previous Close 22.00
Open 12.50
High 28.75
Low 7.80
Vol 2,22,500
Open Interest (OI) 29,000
Change in OI 0
Bid Price 20.65
Offer Price 22.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
PE1460.00
14.35 -1.10 -7.12% 1501.80
Previous Close 15.45
Open 8.00
High 22.65
Low 6.05
Vol 1,70,500
Open Interest (OI) 38,250
Change in OI 0
Bid Price 13.00
Offer Price 26.70
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
PE1520.00
36.00 -3.00 -7.69% 1480.15
Previous Close 39.00
Open 20.00
High 49.00
Low 15.70
Vol 5,89,000
Open Interest (OI) 42,500
Change in OI 0
Bid Price 34.30
Offer Price 39.60
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
CE1760.00
2.85 -0.25 -8.06% 1513.30
Previous Close 3.10
Open 3.35
High 5.00
Low 2.05
Vol 14,000
Open Interest (OI) 26,500
Change in OI 0
Bid Price 2.85
Offer Price 3.30
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
CE1520.00
31.95 -2.85 -8.19% 1484.20
Previous Close 34.80
Open 73.00
High 73.00
Low 30.00
Vol 2,02,750
Open Interest (OI) 53,000
Change in OI 0
Bid Price 33.60
Offer Price 35.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
CE1720.00
3.30 -0.45 -12.00% 1512.85
Previous Close 3.75
Open 8.00
High 9.00
Low 2.90
Vol 1,01,000
Open Interest (OI) 97,750
Change in OI 0
Bid Price 3.30
Offer Price 4.50
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
CE1740.00
2.55 -0.35 -12.07% 1513.60
Previous Close 2.90
Open 7.00
High 7.00
Low 2.30
Vol 41,000
Open Interest (OI) 35,500
Change in OI 0
Bid Price 2.45
Offer Price 3.80
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
PE1560.00
57.10 -8.05 -12.36% 1459.05
Previous Close 65.15
Open 39.45
High 78.10
Low 25.60
Vol 76,250
Open Interest (OI) 16,250
Change in OI 0
Bid Price 55.05
Offer Price 82.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
CE1640.00
7.65 -1.15 -13.07% 1508.50
Previous Close 8.80
Open 19.55
High 22.80
Low 7.20
Vol 1,68,750
Open Interest (OI) 75,250
Change in OI 0
Bid Price 7.60
Offer Price 9.75
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
CE2100.00
0.30 -0.05 -14.29% 1515.85
Previous Close 0.35
Open 0.50
High 0.60
Low 0.25
Vol 24,500
Open Interest (OI) 1,88,250
Change in OI 0
Bid Price 0.20
Offer Price 0.45
Bid Quantity 250
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
PE1440.00
9.50 -1.75 -15.56% 1506.65
Previous Close 11.25
Open 9.90
High 15.20
Low 8.10
Vol 23,000
Open Interest (OI) 16,750
Change in OI 0
Bid Price 5.55
Offer Price 11.20
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
CE1860.00
1.25 -0.25 -16.67% 1514.90
Previous Close 1.50
Open 1.25
High 1.60
Low 0.45
Vol 2,250
Open Interest (OI) 7,250
Change in OI 0
Bid Price 0.50
Offer Price 2.75
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
CE1620.00
9.55 -2.10 -18.03% 1506.60
Previous Close 11.65
Open 22.75
High 29.65
Low 8.40
Vol 2,41,500
Open Interest (OI) 67,250
Change in OI 0
Bid Price 9.55
Offer Price 13.00
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE2200.00
3.00 0.30 11.11% 1513.15
Previous Close 2.70
Open 3.00
High 3.50
Low 2.00
Vol 2,750
Open Interest (OI) 3,750
Change in OI 0
Bid Price 2.00
Offer Price 4.90
Bid Quantity 1,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1400.00
167.60 5.30 3.27% 1348.55
Previous Close 162.30
Open 173.00
High 173.00
Low 160.00
Vol 8,250
Open Interest (OI) 11,500
Change in OI 0
Bid Price 160.00
Offer Price 169.05
Bid Quantity 250
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1800.00
18.70 0.45 2.47% 1497.45
Previous Close 18.25
Open 29.95
High 34.00
Low 17.75
Vol 1,09,750
Open Interest (OI) 70,500
Change in OI 0
Bid Price 18.05
Offer Price 18.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1300.00
19.50 0.45 2.36% 1496.65
Previous Close 19.05
Open 13.05
High 22.85
Low 12.00
Vol 56,000
Open Interest (OI) 46,500
Change in OI 0
Bid Price 18.50
Offer Price 21.40
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1500.00
83.90 1.40 1.70% 1432.25
Previous Close 82.50
Open 57.50
High 93.15
Low 54.15
Vol 1,59,500
Open Interest (OI) 80,500
Change in OI 0
Bid Price 78.00
Offer Price 84.30
Bid Quantity 3,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE2000.00
6.50 0.10 1.56% 1509.65
Previous Close 6.40
Open 9.75
High 9.95
Low 6.30
Vol 15,500
Open Interest (OI) 23,750
Change in OI 0
Bid Price 5.50
Offer Price 6.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1500.00
104.30 0.75 0.72% 1411.85
Previous Close 103.55
Open 140.00
High 140.00
Low 100.00
Vol 55,250
Open Interest (OI) 37,250
Change in OI 0
Bid Price 102.00
Offer Price 106.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1450.00
60.00 0.25 0.42% 1456.15
Previous Close 59.75
Open 38.20
High 69.10
Low 37.90
Vol 89,500
Open Interest (OI) 32,000
Change in OI 0
Bid Price 59.00
Offer Price 63.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1550.00
80.00 0.25 0.31% 1436.15
Previous Close 79.75
Open 110.05
High 117.15
Low 77.00
Vol 60,500
Open Interest (OI) 33,500
Change in OI 0
Bid Price 77.30
Offer Price 81.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE2150.00
4.50 0.00 0.00% 1511.65
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 1.55
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
PE2150.00
586.50 0.00 0.00% 929.65
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 611.30
Offer Price 647.55
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1950.00
38.00 0.00 0.00% 1478.15
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 2.35
Offer Price 14.85
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1650.00
161.55 0.00 0.00% 1354.60
Previous Close 161.55
Open 135.00
High 161.55
Low 133.70
Vol 750
Open Interest (OI) 4,500
Change in OI 0
Bid Price 171.15
Offer Price 177.65
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1800.00
291.95 0.00 0.00% 1224.20
Previous Close 291.95
Open 300.00
High 300.85
Low 285.30
Vol 2,500
Open Interest (OI) 15,500
Change in OI 0
Bid Price 295.00
Offer Price 305.10
Bid Quantity 250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1700.00
208.25 0.00 0.00% 1307.90
Previous Close 208.25
Open 167.00
High 220.30
Low 167.00
Vol 3,750
Open Interest (OI) 10,250
Change in OI 0
Bid Price 206.25
Offer Price 219.35
Bid Quantity 5,250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE2200.00
570.00 0.00 0.00% 946.15
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 660.30
Offer Price 690.60
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1750.00
179.95 0.00 0.00% 1336.20
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 240.20
Offer Price 268.20
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1200.00
7.20 0.00 0.00% 1508.95
Previous Close 7.20
Open 6.65
High 7.40
Low 6.65
Vol 1,500
Open Interest (OI) 1,250
Change in OI 0
Bid Price 6.00
Offer Price 11.85
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1900.00
244.00 0.00 0.00% 1272.15
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 374.70
Offer Price 405.40
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1850.00
22.05 0.00 0.00% 1494.10
Previous Close 22.05
Open 19.90
High 22.05
Low 10.00
Vol 1,250
Open Interest (OI) 750
Change in OI 0
Bid Price 11.35
Offer Price 20.00
Bid Quantity 250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1850.00
248.35 0.00 0.00% 1267.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 325.80
Offer Price 354.20
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE2050.00
515.00 0.00 0.00% 1001.15
Previous Close 515.00
Open 500.00
High 515.00
Low 500.00
Vol 1,250
Open Interest (OI) 7,750
Change in OI 0
Bid Price 514.95
Offer Price 543.50
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1450.00
172.00 0.00 0.00% 1344.15
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 116.85
Offer Price 136.15
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE2100.00
4.40 0.00 0.00% 1511.75
Previous Close 4.40
Open 5.00
High 5.00
Low 4.00
Vol 6,750
Open Interest (OI) 8,250
Change in OI 0
Bid Price 3.00
Offer Price 4.40
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE2100.00
560.00 0.00 0.00% 956.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 564.30
Offer Price 589.05
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1700.00
34.00 -0.50 -1.45% 1482.15
Previous Close 34.50
Open 48.25
High 59.70
Low 32.95
Vol 1,56,500
Open Interest (OI) 1,03,750
Change in OI 0
Bid Price 34.10
Offer Price 35.80
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1650.00
45.10 -0.75 -1.64% 1471.05
Previous Close 45.85
Open 70.50
High 75.35
Low 45.00
Vol 95,000
Open Interest (OI) 61,000
Change in OI 0
Bid Price 45.10
Offer Price 47.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1750.00
24.50 -0.45 -1.80% 1491.65
Previous Close 24.95
Open 39.50
High 44.00
Low 23.10
Vol 26,500
Open Interest (OI) 20,500
Change in OI 0
Bid Price 25.00
Offer Price 26.20
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1400.00
42.50 -0.80 -1.85% 1473.65
Previous Close 43.30
Open 27.00
High 49.95
Low 24.95
Vol 1,72,500
Open Interest (OI) 1,20,000
Change in OI 0
Bid Price 41.20
Offer Price 42.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1600.00
137.50 -3.15 -2.24% 1378.65
Previous Close 140.65
Open 104.05
High 152.40
Low 101.00
Vol 21,500
Open Interest (OI) 22,000
Change in OI 0
Bid Price 135.35
Offer Price 142.85
Bid Quantity 3,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1600.00
60.00 -1.50 -2.44% 1456.15
Previous Close 61.50
Open 88.00
High 97.85
Low 59.15
Vol 1,56,250
Open Interest (OI) 67,750
Change in OI 0
Bid Price 61.00
Offer Price 62.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1900.00
11.50 -0.30 -2.54% 1504.65
Previous Close 11.80
Open 18.30
High 18.30
Low 11.00
Vol 12,750
Open Interest (OI) 17,000
Change in OI 0
Bid Price 10.00
Offer Price 11.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1550.00
107.00 -2.90 -2.64% 1409.15
Previous Close 109.90
Open 78.05
High 120.05
Low 78.05
Vol 16,750
Open Interest (OI) 13,750
Change in OI 0
Bid Price 105.65
Offer Price 111.50
Bid Quantity 1,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1350.00
28.30 -1.30 -4.39% 1487.85
Previous Close 29.60
Open 18.00
High 34.10
Low 18.00
Vol 12,250
Open Interest (OI) 11,000
Change in OI 0
Bid Price 28.00
Offer Price 30.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-07-2020
OPTSTK
CE1500.00
150.50 0.00 0.00% 1365.65
Previous Close 150.50
Open 165.00
High 165.00
Low 150.50
Vol 900
Open Interest (OI) 900
Change in OI 0
Bid Price 0.00
Offer Price 159.95
Bid Quantity 0
Offer Quantity 1,200

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