Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1643.95
Change Change %
7.10 0.43%

Updated:25 Sep, 2020, 12:14 PM IST

BSE
1643.45
Change Change %
5.65 0.34%

Updated:25 Sep, 2020, 12:17 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1500.00
164.95 3.45 2.14% 1479.00
Previous Close 161.50
Open 164.50
High 167.00
Low 153.30
Vol 2,700
Open Interest (OI) 4,800
Change in OI 600
Bid Price 160.10
Offer Price 164.40
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1600.00
89.00 0.05 0.06% 1554.95
Previous Close 88.95
Open 98.90
High 100.05
Low 81.15
Vol 43,500
Open Interest (OI) 42,900
Change in OI 13,200
Bid Price 87.60
Offer Price 88.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1950.00
315.00 0.00 0.00% 1328.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,600
Change in OI 0
Bid Price 299.95
Offer Price 319.20
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2200.00
557.00 0.00 0.00% 1086.95
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 475.60
Offer Price 638.20
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2250.00
605.00 0.00 0.00% 1038.95
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 518.20
Offer Price 695.95
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2050.00
310.00 0.00 0.00% 1333.95
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 343.85
Offer Price 468.40
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2100.00
298.00 0.00 0.00% 1345.95
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 386.35
Offer Price 526.75
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1550.00
117.00 -0.95 -0.81% 1526.95
Previous Close 117.95
Open 117.00
High 117.00
Low 117.00
Vol 300
Open Interest (OI) 2,700
Change in OI 0
Bid Price 121.50
Offer Price 124.90
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1650.00
60.00 -0.50 -0.83% 1583.95
Previous Close 60.50
Open 72.30
High 72.30
Low 55.15
Vol 3,11,100
Open Interest (OI) 2,08,200
Change in OI -12,300
Bid Price 60.00
Offer Price 60.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2000.00
358.55 -3.45 -0.95% 1285.40
Previous Close 362.00
Open 359.60
High 359.60
Low 358.55
Vol 600
Open Interest (OI) 17,700
Change in OI 0
Bid Price 351.50
Offer Price 357.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1700.00
39.40 -1.25 -3.08% 1604.55
Previous Close 40.65
Open 46.20
High 46.20
Low 36.30
Vol 3,12,600
Open Interest (OI) 3,59,100
Change in OI 33,600
Bid Price 39.10
Offer Price 39.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1750.00
129.70 -4.15 -3.10% 1514.25
Previous Close 133.85
Open 131.50
High 137.00
Low 129.70
Vol 3,000
Open Interest (OI) 1,12,800
Change in OI 0
Bid Price 124.90
Offer Price 127.20
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1900.00
262.50 -8.60 -3.17% 1381.45
Previous Close 271.10
Open 255.15
High 262.50
Low 255.15
Vol 1,200
Open Interest (OI) 18,600
Change in OI 0
Bid Price 255.85
Offer Price 259.65
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1850.00
215.00 -9.00 -4.02% 1428.95
Previous Close 224.00
Open 215.00
High 215.00
Low 215.00
Vol 300
Open Interest (OI) 14,400
Change in OI 0
Bid Price 208.35
Offer Price 212.20
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1800.00
165.20 -7.30 -4.23% 1478.75
Previous Close 172.50
Open 170.00
High 179.00
Low 165.20
Vol 2,700
Open Interest (OI) 1,87,500
Change in OI 900
Bid Price 165.15
Offer Price 167.75
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1750.00
24.60 -1.70 -6.46% 1619.35
Previous Close 26.30
Open 31.10
High 31.10
Low 23.00
Vol 1,59,000
Open Interest (OI) 2,22,300
Change in OI 12,300
Bid Price 24.40
Offer Price 24.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1800.00
15.40 -1.15 -6.95% 1628.55
Previous Close 16.55
Open 18.95
High 19.45
Low 14.30
Vol 1,86,000
Open Interest (OI) 3,63,000
Change in OI 27,600
Bid Price 15.20
Offer Price 15.25
Bid Quantity 3,000
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1700.00
90.00 -6.75 -6.98% 1553.95
Previous Close 96.75
Open 96.60
High 102.05
Low 90.00
Vol 25,800
Open Interest (OI) 2,00,400
Change in OI -1,500
Bid Price 90.00
Offer Price 91.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1650.00
61.80 -6.35 -9.32% 1582.15
Previous Close 68.15
Open 65.40
High 71.75
Low 61.00
Vol 1,57,800
Open Interest (OI) 3,62,700
Change in OI -2,700
Bid Price 61.75
Offer Price 62.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1850.00
9.80 -1.10 -10.09% 1634.15
Previous Close 10.90
Open 11.15
High 12.15
Low 8.95
Vol 93,300
Open Interest (OI) 1,32,900
Change in OI 6,900
Bid Price 9.55
Offer Price 9.70
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1900.00
6.75 -0.95 -12.34% 1637.20
Previous Close 7.70
Open 8.20
High 9.25
Low 6.10
Vol 44,400
Open Interest (OI) 2,64,900
Change in OI 5,400
Bid Price 6.55
Offer Price 6.80
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1600.00
40.05 -6.10 -13.22% 1603.90
Previous Close 46.15
Open 43.55
High 48.95
Low 40.00
Vol 2,60,700
Open Interest (OI) 3,23,400
Change in OI -4,500
Bid Price 40.45
Offer Price 40.75
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1550.00
25.50 -4.50 -15.00% 1618.45
Previous Close 30.00
Open 28.05
High 31.50
Low 25.45
Vol 92,100
Open Interest (OI) 1,33,800
Change in OI 11,400
Bid Price 25.45
Offer Price 25.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2000.00
3.30 -0.60 -15.38% 1640.65
Previous Close 3.90
Open 4.55
High 4.55
Low 3.00
Vol 20,400
Open Interest (OI) 98,400
Change in OI 3,900
Bid Price 3.15
Offer Price 3.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2050.00
2.50 -0.50 -16.67% 1641.45
Previous Close 3.00
Open 3.55
High 3.55
Low 2.50
Vol 900
Open Interest (OI) 6,600
Change in OI 600
Bid Price 2.20
Offer Price 2.60
Bid Quantity 300
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1400.00
6.50 -1.45 -18.24% 1637.45
Previous Close 7.95
Open 7.00
High 7.95
Low 6.20
Vol 34,800
Open Interest (OI) 39,600
Change in OI 26,100
Bid Price 6.05
Offer Price 6.50
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2200.00
1.25 -0.30 -19.35% 1642.70
Previous Close 1.55
Open 1.25
High 1.25
Low 1.25
Vol 1,200
Open Interest (OI) 2,100
Change in OI 1,200
Bid Price 1.25
Offer Price 1.50
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1450.00
9.80 -2.50 -20.33% 1634.15
Previous Close 12.30
Open 10.05
High 12.65
Low 9.65
Vol 54,000
Open Interest (OI) 1,24,200
Change in OI 28,200
Bid Price 9.30
Offer Price 9.55
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1500.00
15.50 -4.20 -21.32% 1628.45
Previous Close 19.70
Open 18.50
High 20.05
Low 15.50
Vol 1,53,600
Open Interest (OI) 2,76,600
Change in OI 32,100
Bid Price 15.55
Offer Price 15.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2100.00
1.85 -0.70 -27.45% 1642.10
Previous Close 2.55
Open 2.25
High 2.25
Low 1.65
Vol 11,100
Open Interest (OI) 23,100
Change in OI 5,100
Bid Price 1.55
Offer Price 1.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1950.00
3.95 -1.55 -28.18% 1640.00
Previous Close 5.50
Open 9.95
High 9.95
Low 3.95
Vol 19,800
Open Interest (OI) 43,200
Change in OI 9,600
Bid Price 3.95
Offer Price 4.60
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2300.00
1.05 -1.40 -57.14% 1642.90
Previous Close 2.45
Open 1.20
High 1.20
Low 1.05
Vol 2,700
Open Interest (OI) 5,700
Change in OI 0
Bid Price 1.05
Offer Price 1.20
Bid Quantity 900
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1450.00
35.75 0.00 0.00% 1608.20
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 12.10
Offer Price 35.75
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1600.00
68.00 -4.90 -6.72% 1575.95
Previous Close 72.90
Open 69.00
High 69.00
Low 68.00
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 44.65
Offer Price 77.90
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1550.00
54.00 -4.60 -7.85% 1589.95
Previous Close 58.60
Open 48.00
High 54.00
Low 48.00
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 28.65
Offer Price 54.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2300.00
1.25 -68.15 -98.20% 1642.70
Previous Close 69.40
Open 1.25
High 1.30
Low 1.25
Vol 2,700
Open Interest (OI) 600
Change in OI 0
Bid Price 1.15
Offer Price 2.95
Bid Quantity 1,500
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