Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1583.50
Change Change %
-49.60 -3.04%

Updated:01 Apr, 2020, 15:59 PM IST

BSE
1584.40
Change Change %
-46.05 -2.82%

Updated:01 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1760.00
89.45 13.05 17.08% 1494.05
Previous Close 76.40
Open 102.10
High 102.10
Low 69.85
Vol 2,750
Open Interest (OI) 5,500
Change in OI 0
Bid Price 39.95
Offer Price 83.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE2000.00
24.00 1.45 6.43% 1559.50
Previous Close 22.55
Open 34.50
High 34.50
Low 21.55
Vol 76,500
Open Interest (OI) 82,750
Change in OI 0
Bid Price 22.60
Offer Price 24.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE2100.00
12.50 0.45 3.73% 1571.00
Previous Close 12.05
Open 16.00
High 16.00
Low 11.50
Vol 20,250
Open Interest (OI) 51,250
Change in OI 0
Bid Price 11.50
Offer Price 13.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1660.00
110.45 3.65 3.42% 1473.05
Previous Close 106.80
Open 156.70
High 156.70
Low 104.90
Vol 34,750
Open Interest (OI) 10,250
Change in OI 0
Bid Price 68.45
Offer Price 107.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1540.00
121.50 2.80 2.36% 1462.00
Previous Close 118.70
Open 110.25
High 123.00
Low 110.25
Vol 5,000
Open Interest (OI) 3,750
Change in OI 0
Bid Price 84.30
Offer Price 159.95
Bid Quantity 5,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1400.00
68.00 1.45 2.18% 1515.50
Previous Close 66.55
Open 68.00
High 73.15
Low 61.00
Vol 53,000
Open Interest (OI) 37,250
Change in OI 0
Bid Price 65.20
Offer Price 68.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1600.00
137.10 2.25 1.67% 1446.40
Previous Close 134.85
Open 179.00
High 200.00
Low 132.00
Vol 56,500
Open Interest (OI) 28,250
Change in OI 0
Bid Price 134.00
Offer Price 140.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1600.00
147.00 1.65 1.14% 1436.50
Previous Close 145.35
Open 114.70
High 154.00
Low 109.75
Vol 1,53,750
Open Interest (OI) 41,500
Change in OI 0
Bid Price 143.95
Offer Price 147.95
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1620.00
163.00 1.45 0.90% 1420.50
Previous Close 161.55
Open 118.10
High 163.70
Low 118.10
Vol 18,250
Open Interest (OI) 7,750
Change in OI 0
Bid Price 138.05
Offer Price 165.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE2300.00
5.90 0.05 0.85% 1577.60
Previous Close 5.85
Open 6.05
High 6.50
Low 4.95
Vol 9,000
Open Interest (OI) 35,000
Change in OI 0
Bid Price 5.40
Offer Price 6.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1300.00
42.50 0.30 0.71% 1541.00
Previous Close 42.20
Open 45.05
High 47.95
Low 37.95
Vol 71,250
Open Interest (OI) 39,250
Change in OI 0
Bid Price 38.05
Offer Price 42.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1440.00
81.55 0.45 0.55% 1501.95
Previous Close 81.10
Open 80.60
High 81.55
Low 80.60
Vol 1,000
Open Interest (OI) 5,500
Change in OI 0
Bid Price 53.65
Offer Price 132.45
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1580.00
137.25 0.60 0.44% 1446.25
Previous Close 136.65
Open 132.15
High 143.00
Low 123.90
Vol 33,500
Open Interest (OI) 3,500
Change in OI 0
Bid Price 137.05
Offer Price 148.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1620.00
126.05 0.20 0.16% 1457.45
Previous Close 125.85
Open 179.00
High 179.00
Low 122.85
Vol 20,500
Open Interest (OI) 8,750
Change in OI 0
Bid Price 87.95
Offer Price 149.95
Bid Quantity 5,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1840.00
48.10 0.00 0.00% 1535.40
Previous Close 48.10
Open 61.90
High 62.00
Low 42.90
Vol 6,000
Open Interest (OI) 8,500
Change in OI 0
Bid Price 35.00
Offer Price 54.05
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1650.00
170.00 0.00 0.00% 1413.50
Previous Close 170.00
Open 171.80
High 171.80
Low 162.90
Vol 1,000
Open Interest (OI) 1,250
Change in OI 0
Bid Price 140.40
Offer Price 180.50
Bid Quantity 250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1800.00
273.20 0.00 0.00% 1310.30
Previous Close 273.20
Open 264.10
High 274.90
Low 258.65
Vol 1,250
Open Interest (OI) 41,250
Change in OI 0
Bid Price 260.60
Offer Price 272.25
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1340.00
65.00 0.00 0.00% 1518.50
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 20.15
Offer Price 55.95
Bid Quantity 250
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE2060.00
115.35 0.00 0.00% 1468.15
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 447.60
Offer Price 510.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE2080.00
75.30 0.00 0.00% 1508.20
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 465.80
Offer Price 529.25
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1880.00
46.00 0.00 0.00% 1537.50
Previous Close 46.00
Open 59.00
High 59.00
Low 46.00
Vol 2,500
Open Interest (OI) 2,500
Change in OI 0
Bid Price 15.05
Offer Price 49.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1780.00
226.55 0.00 0.00% 1356.95
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 241.40
Offer Price 282.80
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE2340.00
25.00 0.00 0.00% 1558.50
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 1.60
Offer Price 38.65
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE2240.00
22.00 0.00 0.00% 1561.50
Previous Close 22.00
Open 22.00
High 22.00
Low 22.00
Vol 250
Open Interest (OI) 1,000
Change in OI 0
Bid Price 2.15
Offer Price 21.95
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE2240.00
532.50 0.00 0.00% 1051.00
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 624.25
Offer Price 686.40
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE2160.00
81.80 0.00 0.00% 1501.70
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 546.45
Offer Price 610.80
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1460.00
90.00 0.00 0.00% 1493.50
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 55.10
Offer Price 112.55
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE2320.00
10.00 0.00 0.00% 1573.50
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 1.40
Offer Price 27.90
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE2360.00
764.00 0.00 0.00% 819.50
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 733.20
Offer Price 798.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE2460.00
21.00 0.00 0.00% 1562.50
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 1.20
Offer Price 33.80
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1720.00
84.25 0.00 0.00% 1499.25
Previous Close 84.25
Open 104.25
High 104.25
Low 84.25
Vol 3,500
Open Interest (OI) 4,750
Change in OI 0
Bid Price 20.55
Offer Price 90.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1720.00
201.35 0.00 0.00% 1382.15
Previous Close 201.35
Open 207.90
High 215.65
Low 201.35
Vol 750
Open Interest (OI) 2,000
Change in OI 0
Bid Price 190.80
Offer Price 264.30
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1560.00
204.00 0.00 0.00% 1379.50
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 140.05
Offer Price 194.85
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1450.00
250.70 0.00 0.00% 1332.80
Previous Close 250.70
Open 250.70
High 250.70
Low 250.70
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 107.80
Offer Price 257.50
Bid Quantity 5,750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1450.00
86.55 0.00 0.00% 1496.95
Previous Close 86.55
Open 100.00
High 100.00
Low 80.00
Vol 1,750
Open Interest (OI) 2,000
Change in OI 0
Bid Price 50.00
Offer Price 136.50
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE2440.00
39.00 0.00 0.00% 1544.50
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 1.20
Offer Price 19.95
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1520.00
188.80 0.00 0.00% 1394.70
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 144.10
Offer Price 190.65
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1520.00
110.75 0.00 0.00% 1472.75
Previous Close 110.75
Open 113.60
High 115.25
Low 109.50
Vol 3,500
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.00
Offer Price 184.75
Bid Quantity 0
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1480.00
90.00 0.00 0.00% 1493.50
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 63.10
Offer Price 124.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1660.00
177.60 0.00 0.00% 1405.90
Previous Close 177.60
Open 171.65
High 184.55
Low 163.00
Vol 10,750
Open Interest (OI) 11,500
Change in OI 0
Bid Price 146.00
Offer Price 179.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1740.00
79.00 0.00 0.00% 1504.50
Previous Close 79.00
Open 95.45
High 98.20
Low 79.00
Vol 1,500
Open Interest (OI) 2,250
Change in OI 0
Bid Price 48.90
Offer Price 83.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1740.00
207.80 0.00 0.00% 1375.70
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 202.35
Offer Price 255.70
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE2280.00
30.00 0.00 0.00% 1553.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,750
Change in OI 0
Bid Price 1.70
Offer Price 34.80
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE2280.00
60.00 0.00 0.00% 1523.50
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 662.05
Offer Price 725.20
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE2000.00
405.95 0.00 0.00% 1177.55
Previous Close 405.95
Open 404.35
High 405.95
Low 404.35
Vol 500
Open Interest (OI) 31,750
Change in OI 0
Bid Price 399.90
Offer Price 495.80
Bid Quantity 500
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1750.00
97.75 0.00 0.00% 1485.75
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 44.15
Offer Price 101.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1750.00
270.30 0.00 0.00% 1313.20
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 203.15
Offer Price 268.70
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1980.00
47.40 0.00 0.00% 1536.10
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 376.75
Offer Price 438.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1680.00
95.05 0.00 0.00% 1488.45
Previous Close 95.05
Open 136.40
High 138.55
Low 95.05
Vol 17,500
Open Interest (OI) 4,250
Change in OI 0
Bid Price 95.00
Offer Price 129.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1680.00
188.10 0.00 0.00% 1395.40
Previous Close 188.10
Open 178.55
High 198.75
Low 175.90
Vol 2,500
Open Interest (OI) 4,500
Change in OI 0
Bid Price 175.05
Offer Price 256.35
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE2580.00
510.00 0.00 0.00% 1073.50
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 950.35
Offer Price 1014.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE2300.00
700.00 0.00 0.00% 883.50
Previous Close 700.00
Open 710.00
High 710.00
Low 690.00
Vol 3,000
Open Interest (OI) 10,500
Change in OI 0
Bid Price 683.15
Offer Price 732.85
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE2100.00
515.00 0.00 0.00% 1068.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,750
Change in OI 0
Bid Price 490.25
Offer Price 548.20
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1580.00
176.40 0.00 0.00% 1407.10
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 136.05
Offer Price 150.45
Bid Quantity 250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1760.00
240.50 0.00 0.00% 1343.00
Previous Close 240.50
Open 244.05
High 247.20
Low 240.50
Vol 750
Open Interest (OI) 2,250
Change in OI 0
Bid Price 208.00
Offer Price 285.65
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1820.00
54.60 0.00 0.00% 1528.90
Previous Close 54.60
Open 59.55
High 59.55
Low 54.60
Vol 1,500
Open Interest (OI) 2,000
Change in OI 0
Bid Price 35.00
Offer Price 87.55
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1550.00
125.95 0.00 0.00% 1457.55
Previous Close 125.95
Open 123.15
High 128.60
Low 113.50
Vol 24,750
Open Interest (OI) 3,000
Change in OI 0
Bid Price 83.60
Offer Price 146.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE2600.00
300.00 0.00 0.00% 1283.50
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 970.10
Offer Price 1034.75
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE2120.00
22.40 0.00 0.00% 1561.10
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 2.25
Offer Price 30.00
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE2040.00
79.90 0.00 0.00% 1503.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,000
Change in OI 0
Bid Price 5.15
Offer Price 20.55
Bid Quantity 250
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE2040.00
490.00 0.00 0.00% 1093.50
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 429.35
Offer Price 492.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE2200.00
8.30 0.00 0.00% 1575.20
Previous Close 8.30
Open 9.30
High 9.30
Low 7.00
Vol 15,250
Open Interest (OI) 88,750
Change in OI 0
Bid Price 7.55
Offer Price 8.30
Bid Quantity 250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE2200.00
600.00 0.00 0.00% 983.50
Previous Close 600.00
Open 600.00
High 600.00
Low 600.00
Vol 250
Open Interest (OI) 23,000
Change in OI 0
Bid Price 584.05
Offer Price 643.45
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE2400.00
5.45 0.00 0.00% 1578.05
Previous Close 5.45
Open 6.75
High 6.85
Low 2.65
Vol 12,750
Open Interest (OI) 72,750
Change in OI 0
Bid Price 2.90
Offer Price 4.95
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE2400.00
610.00 0.00 0.00% 973.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,750
Change in OI 0
Bid Price 773.10
Offer Price 837.25
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE2220.00
26.55 0.00 0.00% 1556.95
Previous Close 26.55
Open 26.55
High 26.55
Low 26.55
Vol 250
Open Interest (OI) 750
Change in OI 0
Bid Price 2.65
Offer Price 26.35
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE2220.00
620.00 0.00 0.00% 963.50
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 605.30
Offer Price 668.25
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE2260.00
35.00 0.00 0.00% 1548.50
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 1.50
Offer Price 19.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE2260.00
487.00 0.00 0.00% 1096.50
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 642.70
Offer Price 706.75
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1420.00
73.85 0.00 0.00% 1509.65
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 50.35
Offer Price 99.50
Bid Quantity 500
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1200.00
24.25 0.00 0.00% 1559.25
Previous Close 24.25
Open 23.00
High 25.95
Low 23.00
Vol 4,750
Open Interest (OI) 9,750
Change in OI 0
Bid Price 19.05
Offer Price 22.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1900.00
350.25 0.00 0.00% 1233.25
Previous Close 350.25
Open 340.65
High 350.25
Low 339.80
Vol 1,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 336.85
Offer Price 394.05
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1640.00
167.05 -0.25 -0.15% 1416.45
Previous Close 167.30
Open 163.65
High 172.40
Low 154.90
Vol 8,750
Open Interest (OI) 1,750
Change in OI 0
Bid Price 156.60
Offer Price 175.60
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1780.00
65.15 -0.10 -0.15% 1518.35
Previous Close 65.25
Open 73.15
High 74.60
Low 63.35
Vol 2,750
Open Interest (OI) 3,250
Change in OI 0
Bid Price 60.25
Offer Price 69.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1640.00
117.00 -0.35 -0.30% 1466.50
Previous Close 117.35
Open 131.85
High 142.20
Low 114.55
Vol 40,000
Open Interest (OI) 5,750
Change in OI 0
Bid Price 0.00
Offer Price 116.75
Bid Quantity 0
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1500.00
183.20 -1.05 -0.57% 1400.30
Previous Close 184.25
Open 241.65
High 241.65
Low 183.20
Vol 8,000
Open Interest (OI) 6,750
Change in OI 0
Bid Price 183.20
Offer Price 200.55
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1700.00
200.55 -1.60 -0.79% 1382.95
Previous Close 202.15
Open 178.50
High 205.85
Low 178.50
Vol 6,750
Open Interest (OI) 26,750
Change in OI 0
Bid Price 191.70
Offer Price 203.50
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1560.00
125.00 -1.45 -1.15% 1458.50
Previous Close 126.45
Open 130.00
High 133.90
Low 118.15
Vol 26,500
Open Interest (OI) 6,250
Change in OI 0
Bid Price 115.05
Offer Price 162.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
PE1500.00
100.20 -1.50 -1.47% 1483.30
Previous Close 101.70
Open 100.90
High 108.00
Low 94.00
Vol 1,12,500
Open Interest (OI) 51,250
Change in OI 0
Bid Price 100.00
Offer Price 106.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE2500.00
2.50 -0.05 -1.96% 1581.00
Previous Close 2.55
Open 3.40
High 3.65
Low 2.50
Vol 11,250
Open Interest (OI) 35,250
Change in OI 0
Bid Price 2.20
Offer Price 2.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1700.00
91.00 -2.25 -2.41% 1492.50
Previous Close 93.25
Open 117.45
High 127.60
Low 90.00
Vol 86,000
Open Interest (OI) 38,750
Change in OI 0
Bid Price 67.85
Offer Price 93.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1650.00
105.50 -4.70 -4.26% 1478.00
Previous Close 110.20
Open 144.05
High 146.55
Low 105.50
Vol 35,500
Open Interest (OI) 8,000
Change in OI 0
Bid Price 103.25
Offer Price 113.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1900.00
34.05 -1.65 -4.62% 1549.45
Previous Close 35.70
Open 52.00
High 52.05
Low 34.05
Vol 62,500
Open Interest (OI) 64,750
Change in OI 0
Bid Price 35.00
Offer Price 38.15
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-04-2020
OPTSTK
CE1800.00
55.30 -2.90 -4.98% 1528.20
Previous Close 58.20
Open 85.00
High 87.10
Low 54.00
Vol 81,250
Open Interest (OI) 1,06,250
Change in OI 0
Bid Price 55.30
Offer Price 59.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-05-2020
OPTSTK
CE1600.00
250.00 0.00 0.00% 1333.50
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 0.00
Offer Price 262.00
Bid Quantity 0
Offer Quantity 750

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