Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1934.30
Change Change %
-34.60 -1.76%

Updated:29 Oct, 2020, 15:59 PM IST

BSE
1934.25
Change Change %
-34.80 -1.77%

Updated:29 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
PE1950.00
12.00 5.60 87.50% 1922.30
Previous Close 6.40
Open 13.35
High 30.00
Low 1.55
Vol 2,19,300
Open Interest (OI) 45,600
Change in OI -40,500
Bid Price 3.10
Offer Price 24.95
Bid Quantity 300
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2000.00
65.00 30.20 86.78% 1869.30
Previous Close 34.80
Open 48.85
High 70.50
Low 30.00
Vol 1,10,700
Open Interest (OI) 33,000
Change in OI -65,100
Bid Price 60.00
Offer Price 80.25
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2050.00
113.45 35.05 44.71% 1820.85
Previous Close 78.40
Open 93.05
High 118.00
Low 81.10
Vol 73,500
Open Interest (OI) 69,900
Change in OI -46,800
Bid Price 97.45
Offer Price 129.45
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE2100.00
167.00 37.75 29.21% 1767.30
Previous Close 129.25
Open 140.10
High 167.00
Low 135.00
Vol 4,500
Open Interest (OI) 12,000
Change in OI -1,200
Bid Price 111.90
Offer Price 197.05
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1750.00
184.50 -35.30 -16.06% 1749.80
Previous Close 219.80
Open 200.00
High 219.50
Low 184.00
Vol 9,000
Open Interest (OI) 39,600
Change in OI -6,000
Bid Price 148.25
Offer Price 198.80
Bid Quantity 6,900
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1800.00
137.00 -37.00 -21.26% 1797.30
Previous Close 174.00
Open 160.00
High 165.05
Low 133.60
Vol 37,800
Open Interest (OI) 97,200
Change in OI -15,000
Bid Price 92.15
Offer Price 187.45
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1850.00
88.50 -33.20 -27.28% 1845.80
Previous Close 121.70
Open 103.00
High 121.00
Low 79.20
Vol 21,900
Open Interest (OI) 52,200
Change in OI -5,700
Bid Price 74.15
Offer Price 140.15
Bid Quantity 1,500
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1750.00
0.05 -0.05 -50.00% 1934.25
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 18,600
Open Interest (OI) 86,400
Change in OI -13,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1900.00
34.20 -40.75 -54.37% 1900.10
Previous Close 74.95
Open 58.70
High 68.80
Low 15.50
Vol 57,900
Open Interest (OI) 78,900
Change in OI -8,100
Bid Price 31.55
Offer Price 48.50
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1800.00
0.05 -0.15 -75.00% 1934.25
Previous Close 0.20
Open 0.05
High 0.25
Low 0.05
Vol 83,100
Open Interest (OI) 1,99,800
Change in OI -32,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 24,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1850.00
0.05 -0.45 -90.00% 1934.25
Previous Close 0.50
Open 0.10
High 1.50
Low 0.05
Vol 67,800
Open Interest (OI) 1,03,800
Change in OI -5,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2100.00
0.05 -0.45 -90.00% 1934.25
Previous Close 0.50
Open 0.10
High 0.35
Low 0.05
Vol 80,100
Open Interest (OI) 3,11,400
Change in OI -54,900
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2050.00
0.05 -1.10 -95.65% 1934.25
Previous Close 1.15
Open 1.40
High 1.40
Low 0.05
Vol 1,31,700
Open Interest (OI) 90,600
Change in OI -39,300
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 25,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
PE1900.00
0.05 -1.60 -96.97% 1934.25
Previous Close 1.65
Open 1.50
High 2.00
Low 0.05
Vol 2,21,400
Open Interest (OI) 1,82,100
Change in OI -22,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE2000.00
0.10 -6.65 -98.52% 1934.20
Previous Close 6.75
Open 4.75
High 4.75
Low 0.05
Vol 3,53,400
Open Interest (OI) 93,600
Change in OI -95,700
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
29-10-2020
OPTSTK
CE1950.00
0.05 -29.00 -99.83% 1934.25
Previous Close 29.05
Open 10.10
High 21.25
Low 0.05
Vol 2,40,300
Open Interest (OI) 56,700
Change in OI -9,300
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1850.00
39.00 8.00 25.81% 1895.30
Previous Close 31.00
Open 35.15
High 42.50
Low 31.15
Vol 1,23,900
Open Interest (OI) 68,100
Change in OI 36,900
Bid Price 38.00
Offer Price 39.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1750.00
16.35 3.30 25.29% 1917.95
Previous Close 13.05
Open 14.45
High 17.60
Low 14.25
Vol 60,000
Open Interest (OI) 72,900
Change in OI 29,700
Bid Price 8.00
Offer Price 18.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1800.00
25.20 4.95 24.44% 1909.10
Previous Close 20.25
Open 25.80
High 28.10
Low 20.70
Vol 2,78,700
Open Interest (OI) 1,16,400
Change in OI 42,900
Bid Price 24.85
Offer Price 26.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1900.00
56.55 10.05 21.61% 1877.75
Previous Close 46.50
Open 55.55
High 61.50
Low 46.00
Vol 1,97,700
Open Interest (OI) 1,63,500
Change in OI 17,700
Bid Price 56.35
Offer Price 59.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE1950.00
80.00 13.75 20.75% 1854.30
Previous Close 66.25
Open 80.00
High 84.85
Low 65.75
Vol 1,68,000
Open Interest (OI) 1,00,500
Change in OI 23,700
Bid Price 79.40
Offer Price 83.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE2050.00
148.35 25.25 20.51% 1785.95
Previous Close 123.10
Open 126.05
High 149.75
Low 126.05
Vol 18,000
Open Interest (OI) 17,700
Change in OI -3,900
Bid Price 140.55
Offer Price 159.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE2000.00
109.40 18.50 20.35% 1824.90
Previous Close 90.90
Open 102.00
High 113.55
Low 90.25
Vol 37,200
Open Interest (OI) 93,300
Change in OI -6,300
Bid Price 107.35
Offer Price 113.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
PE2100.00
186.00 29.00 18.47% 1748.30
Previous Close 157.00
Open 157.65
High 187.20
Low 157.65
Vol 20,700
Open Interest (OI) 29,100
Change in OI 2,400
Bid Price 179.50
Offer Price 187.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE1850.00
139.00 -19.00 -12.03% 1795.30
Previous Close 158.00
Open 145.85
High 153.00
Low 136.50
Vol 3,000
Open Interest (OI) 8,100
Change in OI 2,400
Bid Price 125.15
Offer Price 136.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE1750.00
225.00 -36.25 -13.88% 1709.30
Previous Close 261.25
Open 225.00
High 225.00
Low 225.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 165.85
Offer Price 234.50
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE1800.00
164.00 -29.25 -15.14% 1770.30
Previous Close 193.25
Open 190.00
High 190.00
Low 164.00
Vol 12,900
Open Interest (OI) 24,000
Change in OI 9,300
Bid Price 153.90
Offer Price 170.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE1900.00
96.90 -25.35 -20.74% 1837.40
Previous Close 122.25
Open 108.00
High 122.00
Low 94.45
Vol 36,000
Open Interest (OI) 67,800
Change in OI 18,600
Bid Price 97.05
Offer Price 100.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE1950.00
73.45 -19.95 -21.36% 1860.85
Previous Close 93.40
Open 86.50
High 92.95
Low 70.00
Vol 1,27,500
Open Interest (OI) 65,100
Change in OI 31,500
Bid Price 71.65
Offer Price 73.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2000.00
53.00 -17.05 -24.34% 1881.30
Previous Close 70.05
Open 58.70
High 68.40
Low 50.70
Vol 3,54,300
Open Interest (OI) 2,43,300
Change in OI 74,100
Bid Price 51.20
Offer Price 52.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2050.00
38.00 -13.00 -25.49% 1896.30
Previous Close 51.00
Open 44.05
High 49.25
Low 35.65
Vol 1,59,000
Open Interest (OI) 1,12,800
Change in OI 27,300
Bid Price 37.25
Offer Price 38.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-11-2020
OPTSTK
CE2100.00
26.20 -10.80 -29.19% 1908.10
Previous Close 37.00
Open 35.15
High 35.75
Low 25.20
Vol 3,76,500
Open Interest (OI) 2,26,500
Change in OI 41,400
Bid Price 25.85
Offer Price 26.65
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 0.00 0.00% 1862.30
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 20.05
Offer Price 86.10
Bid Quantity 300
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