Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1968.90
Change Change %
-72.45 -3.55%

Updated:28 Oct, 2020, 15:59 PM IST

BSE
1969.05
Change Change %
-70.10 -3.44%

Updated:28 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2000.00
37.30 31.30 521.67% 1931.60
Previous Close 6.00
Open 9.90
High 37.55
Low 8.00
Vol 7,45,800
Open Interest (OI) 97,800
Change in OI -1,30,800
Bid Price 29.05
Offer Price 36.05
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1950.00
5.20 3.85 285.19% 1963.70
Previous Close 1.35
Open 3.95
High 9.30
Low 1.10
Vol 5,39,700
Open Interest (OI) 86,400
Change in OI -47,100
Bid Price 4.00
Offer Price 5.90
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2050.00
78.60 53.45 212.52% 1890.30
Previous Close 25.15
Open 39.95
High 80.75
Low 33.30
Vol 1,67,700
Open Interest (OI) 1,62,300
Change in OI 5,400
Bid Price 76.05
Offer Price 81.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2100.00
126.70 65.15 105.85% 1842.20
Previous Close 61.55
Open 81.35
High 131.90
Low 81.00
Vol 9,600
Open Interest (OI) 13,500
Change in OI -5,100
Bid Price 125.10
Offer Price 129.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2200.00
212.20 49.20 30.18% 1756.70
Previous Close 163.00
Open 186.30
High 212.35
Low 186.30
Vol 1,500
Open Interest (OI) 2,400
Change in OI 300
Bid Price 211.05
Offer Price 249.00
Bid Quantity 1,500
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2150.00
131.80 21.25 19.22% 1837.10
Previous Close 110.55
Open 131.80
High 131.80
Low 131.80
Vol 300
Open Interest (OI) 2,700
Change in OI 0
Bid Price 168.05
Offer Price 196.55
Bid Quantity 1,800
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1900.00
1.00 0.15 17.65% 1967.90
Previous Close 0.85
Open 0.85
High 1.95
Low 0.75
Vol 3,72,900
Open Interest (OI) 2,04,900
Change in OI -85,800
Bid Price 0.80
Offer Price 1.50
Bid Quantity 600
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1550.00
352.10 0.00 0.00% 1616.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 395.35
Offer Price 464.25
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1500.00
550.00 0.00 0.00% 1418.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,100
Change in OI 0
Bid Price 441.30
Offer Price 511.85
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1350.00
0.20 0.00 0.00% 1968.70
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2400.00
0.10 0.00 0.00% 1968.80
Previous Close 0.10
Open 0.35
High 0.35
Low 0.10
Vol 1,200
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1150.00
0.30 0.00 0.00% 1968.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 0.10
Offer Price 0.40
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1550.00
0.30 -0.05 -14.29% 1968.60
Previous Close 0.35
Open 0.30
High 0.35
Low 0.15
Vol 12,000
Open Interest (OI) 59,700
Change in OI -3,900
Bid Price 0.20
Offer Price 0.30
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1450.00
0.30 -0.05 -14.29% 1968.60
Previous Close 0.35
Open 0.20
High 0.30
Low 0.20
Vol 3,600
Open Interest (OI) 1,08,600
Change in OI -600
Bid Price 0.15
Offer Price 0.30
Bid Quantity 1,500
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1600.00
374.10 -75.70 -16.83% 1594.80
Previous Close 449.80
Open 420.00
High 420.00
Low 372.35
Vol 2,700
Open Interest (OI) 21,900
Change in OI -1,800
Bid Price 339.25
Offer Price 406.85
Bid Quantity 6,900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1700.00
277.20 -59.30 -17.62% 1691.70
Previous Close 336.50
Open 318.00
High 318.00
Low 270.10
Vol 6,600
Open Interest (OI) 38,400
Change in OI -3,900
Bid Price 265.25
Offer Price 280.30
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1650.00
322.70 -76.35 -19.13% 1646.20
Previous Close 399.05
Open 359.00
High 359.00
Low 320.55
Vol 5,400
Open Interest (OI) 58,500
Change in OI -3,000
Bid Price 312.15
Offer Price 331.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1500.00
0.30 -0.10 -25.00% 1968.60
Previous Close 0.40
Open 0.30
High 0.35
Low 0.20
Vol 9,600
Open Interest (OI) 1,72,800
Change in OI -1,500
Bid Price 0.15
Offer Price 0.30
Bid Quantity 1,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1750.00
219.45 -75.55 -25.61% 1749.45
Previous Close 295.00
Open 268.00
High 268.00
Low 219.45
Vol 21,300
Open Interest (OI) 45,600
Change in OI -6,900
Bid Price 216.65
Offer Price 223.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1800.00
175.00 -73.70 -29.63% 1793.90
Previous Close 248.70
Open 214.00
High 225.00
Low 173.00
Vol 11,700
Open Interest (OI) 1,12,500
Change in OI -6,300
Bid Price 168.65
Offer Price 176.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1600.00
0.25 -0.15 -37.50% 1968.65
Previous Close 0.40
Open 0.10
High 0.85
Low 0.10
Vol 35,100
Open Interest (OI) 1,71,600
Change in OI -16,500
Bid Price 0.25
Offer Price 0.30
Bid Quantity 6,300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1850.00
120.00 -87.25 -42.10% 1848.90
Previous Close 207.25
Open 166.85
High 169.80
Low 120.00
Vol 15,600
Open Interest (OI) 57,900
Change in OI -4,800
Bid Price 117.50
Offer Price 133.30
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1400.00
0.20 -0.15 -42.86% 1968.70
Previous Close 0.35
Open 0.35
High 0.35
Low 0.15
Vol 1,800
Open Interest (OI) 31,500
Change in OI -300
Bid Price 0.10
Offer Price 0.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1850.00
0.35 -0.30 -46.15% 1968.55
Previous Close 0.65
Open 0.75
High 0.80
Low 0.15
Vol 1,24,200
Open Interest (OI) 1,10,700
Change in OI -19,800
Bid Price 0.25
Offer Price 0.35
Bid Quantity 5,100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1900.00
73.60 -71.60 -49.31% 1895.30
Previous Close 145.20
Open 115.00
High 119.95
Low 70.80
Vol 55,200
Open Interest (OI) 87,300
Change in OI -29,700
Bid Price 72.55
Offer Price 75.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1700.00
0.20 -0.25 -55.56% 1968.70
Previous Close 0.45
Open 0.55
High 0.55
Low 0.10
Vol 54,300
Open Interest (OI) 1,37,100
Change in OI -16,800
Bid Price 0.10
Offer Price 0.20
Bid Quantity 300
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2250.00
255.00 -350.00 -57.85% 1713.90
Previous Close 605.00
Open 255.00
High 255.00
Low 255.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 255.50
Offer Price 309.75
Bid Quantity 1,500
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2350.00
0.15 -0.35 -70.00% 1968.75
Previous Close 0.50
Open 0.25
High 0.25
Low 0.15
Vol 2,700
Open Interest (OI) 6,300
Change in OI -600
Bid Price 0.10
Offer Price 0.15
Bid Quantity 2,400
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1750.00
0.15 -0.35 -70.00% 1968.75
Previous Close 0.50
Open 0.95
High 0.95
Low 0.05
Vol 74,100
Open Interest (OI) 1,02,600
Change in OI -12,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 9,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1950.00
28.00 -66.70 -70.43% 1940.90
Previous Close 94.70
Open 74.40
High 74.40
Low 25.75
Vol 1,15,800
Open Interest (OI) 65,700
Change in OI -23,100
Bid Price 27.50
Offer Price 31.80
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2300.00
0.15 -0.50 -76.92% 1968.75
Previous Close 0.65
Open 0.50
High 0.50
Low 0.10
Vol 71,100
Open Interest (OI) 1,03,500
Change in OI -40,200
Bid Price 0.15
Offer Price 0.20
Bid Quantity 2,100
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1800.00
0.10 -0.35 -77.78% 1968.80
Previous Close 0.45
Open 0.70
High 0.70
Low 0.10
Vol 94,200
Open Interest (OI) 2,32,500
Change in OI -20,700
Bid Price 0.15
Offer Price 0.20
Bid Quantity 5,100
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1650.00
0.05 -0.20 -80.00% 1968.85
Previous Close 0.25
Open 0.30
High 0.35
Low 0.05
Vol 30,000
Open Interest (OI) 57,300
Change in OI -13,800
Bid Price 0.10
Offer Price 0.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1200.00
0.10 -0.40 -80.00% 1968.80
Previous Close 0.50
Open 0.10
High 0.10
Low 0.10
Vol 2,100
Open Interest (OI) 3,300
Change in OI -2,100
Bid Price 0.10
Offer Price 0.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2150.00
0.40 -1.95 -82.98% 1968.50
Previous Close 2.35
Open 1.85
High 2.00
Low 0.10
Vol 1,16,400
Open Interest (OI) 1,44,300
Change in OI -33,900
Bid Price 0.20
Offer Price 0.40
Bid Quantity 1,200
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2250.00
0.15 -0.85 -85.00% 1968.75
Previous Close 1.00
Open 0.45
High 0.55
Low 0.10
Vol 29,700
Open Interest (OI) 49,200
Change in OI -6,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2000.00
4.95 -42.00 -89.46% 1963.95
Previous Close 46.95
Open 36.75
High 36.75
Low 4.80
Vol 11,12,400
Open Interest (OI) 2,80,800
Change in OI 36,900
Bid Price 4.70
Offer Price 4.80
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2050.00
1.35 -15.30 -91.89% 1967.55
Previous Close 16.65
Open 12.40
High 12.40
Low 0.65
Vol 4,53,600
Open Interest (OI) 1,31,100
Change in OI 15,000
Bid Price 0.60
Offer Price 1.40
Bid Quantity 5,400
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2200.00
0.10 -1.25 -92.59% 1968.80
Previous Close 1.35
Open 0.60
High 0.60
Low 0.10
Vol 1,21,500
Open Interest (OI) 1,79,100
Change in OI -68,100
Bid Price 0.05
Offer Price 0.20
Bid Quantity 20,700
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2100.00
0.25 -6.20 -96.12% 1968.65
Previous Close 6.45
Open 5.85
High 5.85
Low 0.25
Vol 3,85,800
Open Interest (OI) 3,68,400
Change in OI -1,34,400
Bid Price 0.25
Offer Price 0.45
Bid Quantity 2,400
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1700.00
9.25 4.55 96.81% 1959.65
Previous Close 4.70
Open 7.75
High 9.85
Low 5.15
Vol 9,900
Open Interest (OI) 65,400
Change in OI 2,400
Bid Price 8.95
Offer Price 9.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1800.00
19.50 9.00 85.71% 1949.40
Previous Close 10.50
Open 13.50
High 21.40
Low 11.05
Vol 1,63,500
Open Interest (OI) 73,200
Change in OI 24,600
Bid Price 18.00
Offer Price 19.40
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1900.00
43.95 17.50 66.16% 1924.95
Previous Close 26.45
Open 34.75
High 48.30
Low 32.00
Vol 3,76,200
Open Interest (OI) 1,43,700
Change in OI 69,600
Bid Price 44.85
Offer Price 48.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1950.00
66.10 25.80 64.02% 1902.80
Previous Close 40.30
Open 44.00
High 68.20
Low 44.00
Vol 2,49,300
Open Interest (OI) 77,700
Change in OI 4,500
Bid Price 66.10
Offer Price 69.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1850.00
28.45 10.80 61.19% 1940.45
Previous Close 17.65
Open 22.00
High 32.30
Low 21.30
Vol 1,28,700
Open Interest (OI) 30,900
Change in OI 10,800
Bid Price 23.00
Offer Price 33.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE2000.00
92.00 31.30 51.57% 1876.90
Previous Close 60.70
Open 66.00
High 93.10
Low 66.00
Vol 2,86,800
Open Interest (OI) 97,800
Change in OI -27,900
Bid Price 89.35
Offer Price 92.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE2050.00
123.35 41.60 50.89% 1845.55
Previous Close 81.75
Open 91.95
High 124.55
Low 91.95
Vol 53,100
Open Interest (OI) 21,300
Change in OI -14,400
Bid Price 119.85
Offer Price 129.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE2100.00
157.00 46.40 41.95% 1811.90
Previous Close 110.60
Open 125.95
High 158.25
Low 122.60
Vol 24,000
Open Interest (OI) 26,700
Change in OI 900
Bid Price 155.20
Offer Price 166.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1600.00
6.90 1.95 39.39% 1962.00
Previous Close 4.95
Open 5.00
High 6.90
Low 4.00
Vol 3,300
Open Interest (OI) 16,200
Change in OI 2,100
Bid Price 5.05
Offer Price 6.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1750.00
13.20 2.85 27.54% 1955.70
Previous Close 10.35
Open 10.00
High 13.50
Low 10.00
Vol 14,700
Open Interest (OI) 43,200
Change in OI 0
Bid Price 5.45
Offer Price 14.00
Bid Quantity 6,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE2200.00
218.00 47.00 27.49% 1750.90
Previous Close 171.00
Open 190.75
High 218.00
Low 190.75
Vol 4,200
Open Interest (OI) 4,500
Change in OI 300
Bid Price 235.05
Offer Price 246.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE2150.00
167.70 24.45 17.07% 1801.20
Previous Close 143.25
Open 167.70
High 167.70
Low 167.70
Vol 300
Open Interest (OI) 900
Change in OI 0
Bid Price 186.80
Offer Price 210.45
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1550.00
3.00 0.00 0.00% 1965.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,200
Change in OI 0
Bid Price 2.20
Offer Price 4.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1500.00
3.00 0.00 0.00% 1965.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,700
Change in OI 0
Bid Price 1.90
Offer Price 2.65
Bid Quantity 3,000
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1650.00
5.00 0.00 0.00% 1963.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 4.15
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE1700.00
351.50 0.00 0.00% 1617.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 251.15
Offer Price 322.85
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1450.00
8.85 0.00 0.00% 1960.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 0.55
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE1600.00
381.15 -80.45 -17.43% 1587.75
Previous Close 461.60
Open 381.15
High 381.15
Low 381.15
Vol 300
Open Interest (OI) 3,000
Change in OI 0
Bid Price 352.45
Offer Price 421.10
Bid Quantity 1,500
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE1850.00
158.00 -47.25 -23.02% 1810.90
Previous Close 205.25
Open 183.85
High 183.85
Low 155.05
Vol 2,700
Open Interest (OI) 5,400
Change in OI 2,400
Bid Price 144.20
Offer Price 169.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE1950.00
94.00 -34.35 -26.76% 1874.90
Previous Close 128.35
Open 117.95
High 117.95
Low 92.00
Vol 34,200
Open Interest (OI) 33,000
Change in OI -1,800
Bid Price 92.75
Offer Price 97.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE1800.00
193.00 -70.90 -26.87% 1775.90
Previous Close 263.90
Open 224.90
High 224.90
Low 193.00
Vol 8,400
Open Interest (OI) 14,100
Change in OI 2,100
Bid Price 187.70
Offer Price 205.15
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2300.00
10.05 -4.25 -29.72% 1958.85
Previous Close 14.30
Open 12.50
High 13.15
Low 9.70
Vol 1,05,000
Open Interest (OI) 89,100
Change in OI 27,000
Bid Price 10.00
Offer Price 11.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE1900.00
123.00 -52.50 -29.91% 1845.90
Previous Close 175.50
Open 160.85
High 160.85
Low 121.40
Vol 41,100
Open Interest (OI) 49,200
Change in OI 23,400
Bid Price 111.40
Offer Price 127.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2400.00
5.40 -2.45 -31.21% 1963.50
Previous Close 7.85
Open 6.45
High 6.45
Low 4.90
Vol 21,000
Open Interest (OI) 24,000
Change in OI 10,200
Bid Price 5.30
Offer Price 5.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2250.00
13.95 -6.40 -31.45% 1954.95
Previous Close 20.35
Open 15.95
High 17.35
Low 13.50
Vol 31,200
Open Interest (OI) 22,200
Change in OI 2,400
Bid Price 13.95
Offer Price 17.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2000.00
70.45 -34.70 -33.00% 1898.45
Previous Close 105.15
Open 91.00
High 94.80
Low 67.70
Vol 3,42,000
Open Interest (OI) 1,67,100
Change in OI 51,900
Bid Price 70.50
Offer Price 71.95
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2050.00
52.60 -27.30 -34.17% 1916.30
Previous Close 79.90
Open 62.60
High 70.10
Low 49.55
Vol 2,09,700
Open Interest (OI) 84,900
Change in OI 42,900
Bid Price 52.55
Offer Price 52.60
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2100.00
38.25 -22.10 -36.62% 1930.65
Previous Close 60.35
Open 51.45
High 52.00
Low 35.55
Vol 4,54,200
Open Interest (OI) 1,83,900
Change in OI 21,000
Bid Price 38.25
Offer Price 38.90
Bid Quantity 2,100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2200.00
19.35 -11.50 -37.28% 1949.55
Previous Close 30.85
Open 29.50
High 30.00
Low 18.15
Vol 2,91,600
Open Interest (OI) 1,93,500
Change in OI 37,500
Bid Price 18.60
Offer Price 19.80
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2150.00
26.75 -16.90 -38.72% 1942.15
Previous Close 43.65
Open 35.05
High 37.60
Low 25.45
Vol 1,75,500
Open Interest (OI) 62,400
Change in OI 27,000
Bid Price 25.00
Offer Price 27.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE2250.00
260.00 -181.15 -41.06% 1708.90
Previous Close 441.15
Open 260.00
High 260.00
Low 260.00
Vol 300
Open Interest (OI) 0
Change in OI 0
Bid Price 249.20
Offer Price 337.05
Bid Quantity 1,500
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2350.00
7.45 -6.25 -45.62% 1961.45
Previous Close 13.70
Open 8.70
High 8.70
Low 6.90
Vol 2,700
Open Interest (OI) 2,100
Change in OI 1,500
Bid Price 7.40
Offer Price 7.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
31-12-2020
OPTSTK
CE2100.00
72.00 24.30 50.94% 1896.90
Previous Close 47.70
Open 72.00
High 72.00
Low 72.00
Vol 300
Open Interest (OI) 0
Change in OI 0
Bid Price 2.05
Offer Price 82.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
31-12-2020
OPTSTK
CE2150.00
67.00 0.00 0.00% 1901.90
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 2.20
Offer Price 62.00
Bid Quantity 600
Offer Quantity 300

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