Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1766.60
Change Change %
2.30 0.13%

Updated:05 Jun, 2020, 16:02 PM IST

BSE
1766.30
Change Change %
2.55 0.14%

Updated:05 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
CE1840.00
47.45 9.15 23.89% 1719.15
Previous Close 38.30
Open 39.95
High 50.65
Low 37.10
Vol 1,33,750
Open Interest (OI) 53,250
Change in OI 4,750
Bid Price 47.05
Offer Price 48.00
Bid Quantity 250
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1920.00
27.45 4.80 21.19% 1739.15
Previous Close 22.65
Open 25.00
High 27.45
Low 20.00
Vol 15,250
Open Interest (OI) 4,500
Change in OI -1,000
Bid Price 24.40
Offer Price 27.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1860.00
40.95 4.95 13.75% 1725.65
Previous Close 36.00
Open 34.00
High 43.55
Low 31.60
Vol 68,000
Open Interest (OI) 20,000
Change in OI 5,500
Bid Price 40.05
Offer Price 48.30
Bid Quantity 250
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1760.00
85.00 9.75 12.96% 1681.60
Previous Close 75.25
Open 73.15
High 88.10
Low 67.00
Vol 1,20,500
Open Interest (OI) 15,500
Change in OI -1,250
Bid Price 83.20
Offer Price 83.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1800.00
63.65 7.30 12.95% 1702.95
Previous Close 56.35
Open 55.00
High 67.85
Low 49.90
Vol 7,00,500
Open Interest (OI) 2,31,500
Change in OI 65,000
Bid Price 63.10
Offer Price 63.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1650.00
161.00 18.35 12.86% 1605.60
Previous Close 142.65
Open 147.00
High 161.00
Low 136.50
Vol 6,250
Open Interest (OI) 48,250
Change in OI -1,750
Bid Price 155.05
Offer Price 162.65
Bid Quantity 500
Offer Quantity 5,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1880.00
34.20 3.80 12.50% 1732.40
Previous Close 30.40
Open 35.15
High 37.00
Low 31.35
Vol 4,000
Open Interest (OI) 7,000
Change in OI 500
Bid Price 33.80
Offer Price 36.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1750.00
90.00 9.55 11.87% 1676.60
Previous Close 80.45
Open 75.55
High 93.65
Low 71.45
Vol 1,14,750
Open Interest (OI) 51,750
Change in OI 2,000
Bid Price 85.60
Offer Price 89.85
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE2050.00
290.70 30.70 11.81% 1475.90
Previous Close 260.00
Open 300.00
High 300.00
Low 290.70
Vol 750
Open Interest (OI) 2,000
Change in OI -500
Bid Price 260.00
Offer Price 289.55
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1780.00
72.85 7.60 11.65% 1693.75
Previous Close 65.25
Open 79.80
High 79.80
Low 57.85
Vol 1,68,000
Open Interest (OI) 29,250
Change in OI 9,500
Bid Price 72.90
Offer Price 74.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1740.00
96.65 9.95 11.48% 1669.95
Previous Close 86.70
Open 86.75
High 99.30
Low 76.00
Vol 42,000
Open Interest (OI) 9,500
Change in OI 2,750
Bid Price 94.55
Offer Price 96.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1850.00
43.00 4.20 10.82% 1723.60
Previous Close 38.80
Open 37.95
High 47.00
Low 34.10
Vol 1,32,000
Open Interest (OI) 68,500
Change in OI 4,250
Bid Price 43.35
Offer Price 43.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1820.00
53.95 4.95 10.10% 1712.65
Previous Close 49.00
Open 47.00
High 58.90
Low 42.80
Vol 1,05,750
Open Interest (OI) 27,250
Change in OI 6,000
Bid Price 54.80
Offer Price 55.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1700.00
120.05 10.20 9.29% 1646.55
Previous Close 109.85
Open 110.95
High 124.85
Low 98.55
Vol 80,750
Open Interest (OI) 1,14,500
Change in OI 0
Bid Price 116.30
Offer Price 123.60
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1950.00
19.00 1.50 8.57% 1747.60
Previous Close 17.50
Open 16.45
High 24.95
Low 14.50
Vol 89,750
Open Interest (OI) 28,000
Change in OI -7,500
Bid Price 14.80
Offer Price 20.00
Bid Quantity 1,750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE2000.00
12.30 0.95 8.37% 1754.30
Previous Close 11.35
Open 10.95
High 14.30
Low 9.95
Vol 2,31,500
Open Interest (OI) 1,50,500
Change in OI 5,500
Bid Price 11.55
Offer Price 12.40
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1900.00
28.30 1.95 7.40% 1738.30
Previous Close 26.35
Open 25.55
High 32.20
Low 23.00
Vol 4,36,000
Open Interest (OI) 2,50,250
Change in OI 7,250
Bid Price 28.00
Offer Price 29.00
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1600.00
193.40 12.65 7.00% 1573.20
Previous Close 180.75
Open 193.55
High 194.00
Low 168.50
Vol 7,750
Open Interest (OI) 1,02,250
Change in OI -250
Bid Price 195.25
Offer Price 199.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE2150.00
3.20 0.20 6.67% 1763.40
Previous Close 3.00
Open 3.15
High 3.20
Low 3.15
Vol 750
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.45
Offer Price 4.15
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1500.00
286.70 15.40 5.68% 1479.90
Previous Close 271.30
Open 280.00
High 292.30
Low 255.00
Vol 4,250
Open Interest (OI) 41,750
Change in OI -1,750
Bid Price 282.50
Offer Price 290.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE2000.00
263.00 12.80 5.12% 1503.60
Previous Close 250.20
Open 263.00
High 263.00
Low 263.00
Vol 250
Open Interest (OI) 19,000
Change in OI 0
Bid Price 220.60
Offer Price 240.00
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1720.00
102.50 4.80 4.91% 1664.10
Previous Close 97.70
Open 96.00
High 106.00
Low 88.85
Vol 2,000
Open Interest (OI) 4,250
Change in OI -500
Bid Price 107.15
Offer Price 111.40
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE2300.00
1.65 0.05 3.13% 1764.95
Previous Close 1.60
Open 1.65
High 1.65
Low 1.65
Vol 500
Open Interest (OI) 6,500
Change in OI 0
Bid Price 1.65
Offer Price 2.70
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE2100.00
5.20 0.15 2.97% 1761.40
Previous Close 5.05
Open 4.80
High 8.00
Low 4.30
Vol 48,000
Open Interest (OI) 72,750
Change in OI 4,750
Bid Price 5.00
Offer Price 5.80
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1940.00
18.95 0.25 1.34% 1747.65
Previous Close 18.70
Open 19.00
High 21.95
Low 17.40
Vol 5,750
Open Interest (OI) 6,000
Change in OI 500
Bid Price 16.75
Offer Price 22.00
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1550.00
230.40 2.45 1.07% 1536.20
Previous Close 227.95
Open 217.50
High 242.25
Low 217.50
Vol 2,500
Open Interest (OI) 15,250
Change in OI -250
Bid Price 236.00
Offer Price 257.10
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE2150.00
586.50 0.00 0.00% 1180.10
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 361.00
Offer Price 386.50
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% 1741.65
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 5.80
Offer Price 16.95
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1660.00
138.00 0.00 0.00% 1628.60
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 146.25
Offer Price 158.25
Bid Quantity 2,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1620.00
172.90 0.00 0.00% 1593.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 177.15
Offer Price 188.75
Bid Quantity 500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE2060.00
15.65 0.00 0.00% 1750.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,750
Change in OI 0
Bid Price 0.95
Offer Price 19.20
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE2300.00
672.00 0.00 0.00% 1094.60
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 459.20
Offer Price 610.45
Bid Quantity 5,750
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% 1381.60
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 310.30
Offer Price 338.85
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1580.00
126.95 0.00 0.00% 1639.65
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 207.80
Offer Price 222.35
Bid Quantity 1,500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1580.00
15.50 0.00 0.00% 1751.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,500
Change in OI 0
Bid Price 15.00
Offer Price 28.45
Bid Quantity 250
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1460.00
2.50 0.00 0.00% 1764.10
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 2.80
Offer Price 9.95
Bid Quantity 250
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE2200.00
568.00 0.00 0.00% 1198.60
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 368.85
Offer Price 495.60
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE2400.00
2.10 0.00 0.00% 1764.50
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 0.70
Offer Price 2.10
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1050.00
2.50 0.00 0.00% 1764.10
Previous Close 2.50
Open 2.50
High 2.50
Low 2.50
Vol 750
Open Interest (OI) 2,000
Change in OI 750
Bid Price 0.55
Offer Price 2.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE2020.00
14.85 0.00 0.00% 1751.75
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 8.75
Offer Price 20.80
Bid Quantity 250
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1400.00
405.65 0.00 0.00% 1360.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 368.75
Offer Price 392.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1200.00
2.00 0.00 0.00% 1764.60
Previous Close 2.00
Open 2.00
High 2.00
Low 2.00
Vol 750
Open Interest (OI) 12,500
Change in OI -750
Bid Price 1.50
Offer Price 2.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1450.00
346.00 0.00 0.00% 1420.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,250
Change in OI 0
Bid Price 322.55
Offer Price 343.20
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE2250.00
2.00 0.00 0.00% 1764.60
Previous Close 2.00
Open 2.00
High 2.00
Low 2.00
Vol 500
Open Interest (OI) 3,000
Change in OI 0
Bid Price 2.00
Offer Price 3.55
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE2250.00
730.00 0.00 0.00% 1036.60
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 412.00
Offer Price 553.65
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE2200.00
2.85 -0.05 -1.72% 1763.75
Previous Close 2.90
Open 3.10
High 4.45
Low 2.60
Vol 21,500
Open Interest (OI) 54,750
Change in OI 13,250
Bid Price 2.85
Offer Price 3.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1850.00
120.70 -4.80 -3.82% 1645.90
Previous Close 125.50
Open 123.85
High 124.55
Low 112.00
Vol 3,250
Open Interest (OI) 8,500
Change in OI 1,000
Bid Price 109.45
Offer Price 115.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1680.00
127.00 -8.00 -5.93% 1639.60
Previous Close 135.00
Open 132.00
High 132.00
Low 127.00
Vol 500
Open Interest (OI) 1,000
Change in OI 0
Bid Price 123.30
Offer Price 138.80
Bid Quantity 3,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1400.00
3.60 -0.25 -6.49% 1763.00
Previous Close 3.85
Open 3.20
High 4.60
Low 3.20
Vol 14,500
Open Interest (OI) 1,67,250
Change in OI -1,500
Bid Price 3.60
Offer Price 4.00
Bid Quantity 1,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1820.00
99.00 -7.30 -6.87% 1667.60
Previous Close 106.30
Open 99.50
High 108.70
Low 91.80
Vol 19,250
Open Interest (OI) 12,500
Change in OI 4,500
Bid Price 93.45
Offer Price 99.00
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1840.00
108.00 -10.20 -8.63% 1658.60
Previous Close 118.20
Open 109.10
High 124.75
Low 104.10
Vol 12,750
Open Interest (OI) 11,750
Change in OI 3,000
Bid Price 105.50
Offer Price 111.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1800.00
85.50 -8.55 -9.09% 1681.10
Previous Close 94.05
Open 89.85
High 107.00
Low 80.10
Vol 1,58,250
Open Interest (OI) 77,500
Change in OI 7,250
Bid Price 81.00
Offer Price 84.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1900.00
147.00 -17.75 -10.77% 1619.60
Previous Close 164.75
Open 149.10
High 174.45
Low 144.85
Vol 7,500
Open Interest (OI) 18,000
Change in OI 500
Bid Price 142.20
Offer Price 155.15
Bid Quantity 2,250
Offer Quantity 4,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1780.00
73.55 -9.15 -11.06% 1693.05
Previous Close 82.70
Open 75.00
High 95.20
Low 70.00
Vol 1,16,250
Open Interest (OI) 16,250
Change in OI -1,500
Bid Price 71.25
Offer Price 74.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1760.00
63.25 -9.00 -12.46% 1703.35
Previous Close 72.25
Open 70.05
High 84.45
Low 60.80
Vol 3,04,750
Open Interest (OI) 44,750
Change in OI 24,750
Bid Price 59.60
Offer Price 63.90
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1860.00
118.90 -17.00 -12.51% 1647.70
Previous Close 135.90
Open 133.85
High 134.45
Low 118.90
Vol 1,000
Open Interest (OI) 4,500
Change in OI 0
Bid Price 112.10
Offer Price 129.55
Bid Quantity 4,250
Offer Quantity 4,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1740.00
55.05 -7.90 -12.55% 1711.55
Previous Close 62.95
Open 55.85
High 74.00
Low 52.95
Vol 2,61,000
Open Interest (OI) 31,500
Change in OI 6,750
Bid Price 53.30
Offer Price 55.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1720.00
47.30 -7.85 -14.23% 1719.30
Previous Close 55.15
Open 47.65
High 65.00
Low 45.95
Vol 98,250
Open Interest (OI) 16,000
Change in OI 2,500
Bid Price 46.95
Offer Price 47.90
Bid Quantity 1,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1700.00
41.00 -7.00 -14.58% 1725.60
Previous Close 48.00
Open 48.00
High 56.45
Low 38.85
Vol 4,60,000
Open Interest (OI) 2,79,750
Change in OI -2,750
Bid Price 41.00
Offer Price 41.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1750.00
57.55 -10.30 -15.18% 1709.05
Previous Close 67.85
Open 63.25
High 78.75
Low 57.00
Vol 2,75,750
Open Interest (OI) 73,750
Change in OI 14,750
Bid Price 57.55
Offer Price 60.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1680.00
34.40 -6.55 -16.00% 1732.20
Previous Close 40.95
Open 34.00
High 48.65
Low 33.85
Vol 82,750
Open Interest (OI) 27,250
Change in OI -2,500
Bid Price 25.35
Offer Price 34.85
Bid Quantity 4,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1650.00
27.25 -5.30 -16.28% 1739.35
Previous Close 32.55
Open 32.55
High 38.55
Low 26.35
Vol 1,13,500
Open Interest (OI) 89,000
Change in OI -4,250
Bid Price 24.70
Offer Price 27.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1500.00
7.50 -1.80 -19.35% 1759.10
Previous Close 9.30
Open 8.45
High 11.00
Low 7.50
Vol 94,250
Open Interest (OI) 1,82,250
Change in OI -1,000
Bid Price 7.20
Offer Price 8.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1600.00
17.00 -4.20 -19.81% 1749.60
Previous Close 21.20
Open 21.20
High 25.35
Low 17.00
Vol 2,60,250
Open Interest (OI) 2,14,000
Change in OI -6,250
Bid Price 17.00
Offer Price 17.90
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1550.00
11.15 -2.85 -20.36% 1755.45
Previous Close 14.00
Open 14.00
High 16.80
Low 11.15
Vol 42,500
Open Interest (OI) 82,500
Change in OI 1,500
Bid Price 11.00
Offer Price 11.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1660.00
27.10 -8.05 -22.90% 1739.50
Previous Close 35.15
Open 35.15
High 40.50
Low 27.10
Vol 23,000
Open Interest (OI) 7,000
Change in OI 2,750
Bid Price 27.15
Offer Price 33.50
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1450.00
4.00 -1.25 -23.81% 1762.60
Previous Close 5.25
Open 6.00
High 6.10
Low 4.00
Vol 17,750
Open Interest (OI) 74,000
Change in OI -1,750
Bid Price 3.65
Offer Price 4.50
Bid Quantity 250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1640.00
155.55 -51.45 -24.86% 1611.05
Previous Close 207.00
Open 155.55
High 155.55
Low 155.55
Vol 250
Open Interest (OI) 2,500
Change in OI 0
Bid Price 158.65
Offer Price 173.60
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1300.00
2.20 -0.75 -25.42% 1764.40
Previous Close 2.95
Open 2.10
High 2.95
Low 2.10
Vol 2,500
Open Interest (OI) 79,750
Change in OI -500
Bid Price 2.65
Offer Price 3.00
Bid Quantity 250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE2050.00
6.05 -2.10 -25.77% 1760.55
Previous Close 8.15
Open 8.20
High 9.85
Low 6.05
Vol 2,250
Open Interest (OI) 7,000
Change in OI 0
Bid Price 6.35
Offer Price 7.80
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1560.00
212.00 -77.00 -26.64% 1554.60
Previous Close 289.00
Open 212.00
High 212.00
Low 212.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 221.50
Offer Price 243.35
Bid Quantity 1,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1640.00
24.05 -11.95 -33.19% 1742.55
Previous Close 36.00
Open 18.10
High 35.00
Low 18.10
Vol 1,750
Open Interest (OI) 4,250
Change in OI 0
Bid Price 24.00
Offer Price 31.95
Bid Quantity 250
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1350.00
2.55 -1.65 -39.29% 1764.05
Previous Close 4.20
Open 4.00
High 4.00
Low 2.55
Vol 750
Open Interest (OI) 26,000
Change in OI 0
Bid Price 2.50
Offer Price 4.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
PE1620.00
23.80 -16.20 -40.50% 1742.80
Previous Close 40.00
Open 25.00
High 25.00
Low 23.50
Vol 2,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 17.95
Offer Price 34.15
Bid Quantity 500
Offer Quantity 5,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
25-06-2020
OPTSTK
CE1960.00
18.30 -33.55 -64.71% 1748.30
Previous Close 51.85
Open 13.05
High 18.45
Low 13.05
Vol 1,500
Open Interest (OI) 750
Change in OI 0
Bid Price 15.75
Offer Price 20.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-07-2020
OPTSTK
CE2000.00
42.00 5.00 13.51% 1724.60
Previous Close 37.00
Open 37.00
High 46.00
Low 35.00
Vol 2,100
Open Interest (OI) 8,100
Change in OI 300
Bid Price 34.50
Offer Price 43.05
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-07-2020
OPTSTK
CE1800.00
100.50 9.00 9.84% 1666.10
Previous Close 91.50
Open 93.55
High 100.50
Low 90.00
Vol 1,800
Open Interest (OI) 8,100
Change in OI 900
Bid Price 89.15
Offer Price 102.00
Bid Quantity 4,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-07-2020
OPTSTK
PE2000.00
273.30 13.30 5.12% 1493.30
Previous Close 260.00
Open 269.75
High 273.30
Low 269.75
Vol 600
Open Interest (OI) 6,000
Change in OI -300
Bid Price 265.55
Offer Price 284.05
Bid Quantity 600
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-07-2020
OPTSTK
PE1500.00
35.25 0.30 0.86% 1731.35
Previous Close 34.95
Open 34.60
High 35.25
Low 29.95
Vol 17,400
Open Interest (OI) 37,500
Change in OI 16,800
Bid Price 25.00
Offer Price 34.95
Bid Quantity 600
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-07-2020
OPTSTK
CE1380.00
367.00 0.00 0.00% 1399.60
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 369.35
Offer Price 411.45
Bid Quantity 4,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-07-2020
OPTSTK
PE1800.00
265.05 0.00 0.00% 1501.55
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 123.90
Offer Price 155.25
Bid Quantity 4,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-07-2020
OPTSTK
CE1700.00
139.15 0.00 0.00% 1627.45
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 129.00
Offer Price 159.65
Bid Quantity 4,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-07-2020
OPTSTK
PE1700.00
74.90 0.00 0.00% 1691.70
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 73.00
Offer Price 103.45
Bid Quantity 4,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-07-2020
OPTSTK
PE1350.00
25.45 0.00 0.00% 1741.15
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 5.85
Offer Price 25.00
Bid Quantity 300
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-07-2020
OPTSTK
PE1300.00
44.90 0.00 0.00% 1721.70
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 19.90
Bid Quantity 0
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-07-2020
OPTSTK
CE1720.00
141.75 0.00 0.00% 1624.85
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 120.35
Offer Price 147.75
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-07-2020
OPTSTK
CE1560.00
278.15 0.00 0.00% 1488.45
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 220.55
Offer Price 258.05
Bid Quantity 4,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-07-2020
OPTSTK
CE1420.00
332.50 0.00 0.00% 1434.10
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 337.55
Offer Price 376.55
Bid Quantity 4,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-07-2020
OPTSTK
PE1750.00
90.00 0.00 0.00% 1676.60
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 98.15
Offer Price 127.15
Bid Quantity 4,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-07-2020
OPTSTK
CE1540.00
294.35 0.00 0.00% 1472.25
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 241.35
Offer Price 277.00
Bid Quantity 4,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-07-2020
OPTSTK
CE1200.00
418.15 0.00 0.00% 1348.45
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 541.35
Offer Price 581.15
Bid Quantity 4,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-07-2020
OPTSTK
PE1450.00
26.00 0.00 0.00% 1740.60
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 3.30
Offer Price 30.00
Bid Quantity 4,800
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-07-2020
OPTSTK
CE2100.00
30.25 0.00 0.00% 1736.35
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 13.55
Offer Price 44.60
Bid Quantity 4,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-07-2020
OPTSTK
PE1600.00
61.25 -4.45 -6.77% 1705.35
Previous Close 65.70
Open 61.25
High 61.25
Low 61.25
Vol 300
Open Interest (OI) 3,900
Change in OI 0
Bid Price 40.10
Offer Price 61.25
Bid Quantity 4,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-07-2020
OPTSTK
PE1740.00
108.30 -21.70 -16.69% 1658.30
Previous Close 130.00
Open 108.30
High 108.30
Low 108.30
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 96.50
Offer Price 118.35
Bid Quantity 2,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-07-2020
OPTSTK
CE1500.00
270.00 -78.05 -22.42% 1496.60
Previous Close 348.05
Open 270.00
High 270.00
Low 270.00
Vol 600
Open Interest (OI) 5,700
Change in OI 0
Bid Price 274.80
Offer Price 305.00
Bid Quantity 4,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-07-2020
OPTSTK
PE1650.00
65.00 -143.75 -68.86% 1701.60
Previous Close 208.75
Open 65.00
High 65.00
Low 65.00
Vol 300
Open Interest (OI) 0
Change in OI 0
Bid Price 60.00
Offer Price 69.30
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-07-2020
OPTSTK
PE1520.00
33.00 -133.40 -80.17% 1733.60
Previous Close 166.40
Open 33.00
High 33.00
Low 33.00
Vol 600
Open Interest (OI) 0
Change in OI 0
Bid Price 23.90
Offer Price 43.80
Bid Quantity 1,800
Offer Quantity 5,400

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