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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1745.75
Change Change %
-5.80 -0.33%

Updated:19 Oct, 2017, 19:44 PM IST

BSE
1747.45
Change Change %
-4.65 -0.27%

Updated:19 Oct, 2017, 19:42 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-10-2017
OPTSTK
PE 1740.00
8.30 1.65 24.81% 1737.45
Previous Close 6.65
Open 5.60
High 9.30
Low 5.60
Vol 35,500
Open Interest (OI) 1,03,000
Change in OI -1,000
Bid Price 8.20
Offer Price 8.40
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-10-2017
OPTSTK
PE 1720.00
4.15 0.75 22.06% 1741.60
Previous Close 3.40
Open 3.90
High 4.60
Low 3.65
Vol 21,500
Open Interest (OI) 1,65,000
Change in OI 0
Bid Price 3.95
Offer Price 4.15
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-10-2017
OPTSTK
PE 1680.00
1.50 0.25 20.00% 1744.25
Previous Close 1.25
Open 1.50
High 1.50
Low 1.50
Vol 1,500
Open Interest (OI) 65,000
Change in OI 1,500
Bid Price 1.50
Offer Price 4.25
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-10-2017
OPTSTK
PE 1760.00
16.30 2.15 15.19% 1729.45
Previous Close 14.15
Open 15.00
High 18.00
Low 12.15
Vol 44,500
Open Interest (OI) 66,500
Change in OI -2,000
Bid Price 16.20
Offer Price 16.55
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-10-2017
OPTSTK
PE 1700.00
2.30 0.30 15.00% 1743.45
Previous Close 2.00
Open 2.00
High 2.35
Low 2.00
Vol 9,000
Open Interest (OI) 1,63,500
Change in OI -2,000
Bid Price 2.20
Offer Price 2.35
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-10-2017
OPTSTK
PE 1780.00
28.00 2.60 10.24% 1717.75
Previous Close 25.40
Open 30.00
High 30.40
Low 27.35
Vol 2,500
Open Interest (OI) 30,500
Change in OI -500
Bid Price 26.95
Offer Price 28.70
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-10-2017
OPTSTK
CE 1840.00
2.00 0.15 8.11% 1743.75
Previous Close 1.85
Open 2.05
High 2.05
Low 2.00
Vol 6,000
Open Interest (OI) 1,08,000
Change in OI -4,000
Bid Price 1.90
Offer Price 2.25
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-10-2017
OPTSTK
CE 1820.00
3.25 0.15 4.84% 1742.50
Previous Close 3.10
Open 3.25
High 3.80
Low 2.95
Vol 55,500
Open Interest (OI) 1,06,500
Change in OI 500
Bid Price 3.20
Offer Price 3.35
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-10-2017
OPTSTK
CE 1800.00
5.50 0.15 2.80% 1740.25
Previous Close 5.35
Open 5.95
High 6.20
Low 4.65
Vol 92,500
Open Interest (OI) 3,21,500
Change in OI -32,000
Bid Price 5.20
Offer Price 5.35
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-10-2017
OPTSTK
CE 1860.00
1.65 0.00 0.00% 1744.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 33,000
Change in OI 0
Bid Price 1.25
Offer Price 1.60
Bid Quantity 3,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-10-2017
OPTSTK
PE 1860.00
0.00 0.00 0.00% 1745.75
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 61.30
Offer Price 124.85
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-10-2017
OPTSTK
PE 1600.00
1.15 0.00 0.00% 1744.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.15
Offer Price 1.75
Bid Quantity 1,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-10-2017
OPTSTK
CE 1660.00
114.00 0.00 0.00% 1631.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 73.25
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-10-2017
OPTSTK
PE 1660.00
1.00 0.00 0.00% 1744.75
Previous Close 1.00
Open 1.00
High 1.00
Low 1.00
Vol 500
Open Interest (OI) 45,500
Change in OI 0
Bid Price 0.75
Offer Price 0.00
Bid Quantity 5,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-10-2017
OPTSTK
PE 1480.00
0.00 0.00 0.00% 1745.75
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 0.10
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-10-2017
OPTSTK
PE 1440.00
0.00 0.00 0.00% 1745.75
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 0.10
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-10-2017
OPTSTK
PE 1840.00
82.00 0.00 0.00% 1663.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 63.20
Offer Price 100.60
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-10-2017
OPTSTK
CE 2000.00
0.00 0.00 0.00% 1745.75
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 0.05
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-10-2017
OPTSTK
PE 1800.00
41.00 0.00 0.00% 1704.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,500
Change in OI 0
Bid Price 38.65
Offer Price 45.85
Bid Quantity 5,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-10-2017
OPTSTK
CE 1620.00
0.00 0.00 0.00% 1745.75
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 113.95
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-10-2017
OPTSTK
PE 1620.00
3.00 0.00 0.00% 1742.75
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 0.15
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-10-2017
OPTSTK
CE 1980.00
0.00 0.00 0.00% 1745.75
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 0.05
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-10-2017
OPTSTK
CE 1640.00
107.00 0.00 0.00% 1638.75
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 93.65
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-10-2017
OPTSTK
PE 1640.00
3.05 0.00 0.00% 1742.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,500
Change in OI 0
Bid Price 0.30
Offer Price 0.00
Bid Quantity 3,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-10-2017
OPTSTK
CE 1880.00
1.80 0.00 0.00% 1743.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,500
Change in OI 0
Bid Price 0.60
Offer Price 2.20
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-10-2017
OPTSTK
PE 1880.00
0.00 0.00 0.00% 1745.75
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 73.20
Offer Price 151.30
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-10-2017
OPTSTK
CE 1680.00
75.00 0.00 0.00% 1670.75
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 57.80
Offer Price 91.75
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-10-2017
OPTSTK
PE 1580.00
2.00 0.00 0.00% 1743.75
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 0.15
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-10-2017
OPTSTK
PE 1820.00
50.00 0.00 0.00% 1695.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 56.80
Offer Price 68.30
Bid Quantity 3,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-10-2017
OPTSTK
PE 1460.00
0.00 0.00 0.00% 1745.75
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 0.10
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-10-2017
OPTSTK
CE 1920.00
0.00 0.00 0.00% 1745.75
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 0.15
Offer Price 0.00
Bid Quantity 3,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-10-2017
OPTSTK
PE 1500.00
0.20 0.00 0.00% 1745.55
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 0.10
Offer Price 0.45
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-10-2017
OPTSTK
CE 1940.00
0.00 0.00 0.00% 1745.75
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 0.10
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-10-2017
OPTSTK
CE 1700.00
71.00 0.00 0.00% 1674.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 58.85
Offer Price 78.85
Bid Quantity 500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-10-2017
OPTSTK
CE 1960.00
0.00 0.00 0.00% 1745.75
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 0.05
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-10-2017
OPTSTK
CE 1720.00
60.00 0.00 0.00% 1685.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,500
Change in OI 0
Bid Price 38.05
Offer Price 50.40
Bid Quantity 5,000
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-10-2017
OPTSTK
PE 1420.00
0.20 0.00 0.00% 1745.55
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 0.10
Offer Price 0.45
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-10-2017
OPTSTK
PE 1560.00
0.00 0.00 0.00% 1745.75
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 0.10
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-10-2017
OPTSTK
PE 1400.00
0.00 0.00 0.00% 1745.75
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 0.10
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-10-2017
OPTSTK
PE 1540.00
0.00 0.00 0.00% 1745.75
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 0.10
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-10-2017
OPTSTK
CE 1900.00
0.80 0.00 0.00% 1744.95
Previous Close 0.80
Open 0.80
High 0.80
Low 0.80
Vol 500
Open Interest (OI) 48,500
Change in OI -7,500
Bid Price 0.80
Offer Price 1.00
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-10-2017
OPTSTK
PE 1900.00
0.00 0.00 0.00% 1745.75
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 85.20
Offer Price 148.55
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-10-2017
OPTSTK
PE 1520.00
0.20 0.00 0.00% 1745.55
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 0.10
Offer Price 0.45
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-10-2017
OPTSTK
CE 1780.00
9.05 -0.80 -8.12% 1736.70
Previous Close 9.85
Open 9.45
High 10.95
Low 8.00
Vol 1,43,000
Open Interest (OI) 3,16,500
Change in OI -15,000
Bid Price 8.95
Offer Price 9.15
Bid Quantity 2,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-10-2017
OPTSTK
CE 1740.00
28.00 -3.00 -9.68% 1717.75
Previous Close 31.00
Open 26.30
High 33.20
Low 26.30
Vol 2,000
Open Interest (OI) 53,000
Change in OI 1,000
Bid Price 26.15
Offer Price 30.05
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
26-10-2017
OPTSTK
CE 1760.00
15.65 -2.25 -12.57% 1730.10
Previous Close 17.90
Open 17.00
High 19.90
Low 14.50
Vol 2,02,500
Open Interest (OI) 3,04,000
Change in OI -26,500
Bid Price 15.60
Offer Price 16.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
PE 1720.00
21.60 1.60 8.00% 1724.15
Previous Close 20.00
Open 22.00
High 22.00
Low 21.60
Vol 1,000
Open Interest (OI) 28,000
Change in OI 0
Bid Price 18.90
Offer Price 21.70
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
CE 1860.00
14.00 0.00 0.00% 1731.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,000
Change in OI 0
Bid Price 9.85
Offer Price 13.20
Bid Quantity 1,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
PE 1860.00
0.00 0.00 0.00% 1745.75
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 97.90
Offer Price 105.85
Bid Quantity 1,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
CE 1600.00
0.00 0.00 0.00% 1745.75
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 162.95
Offer Price 175.15
Bid Quantity 8,500
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
PE 1600.00
2.50 0.00 0.00% 1743.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,500
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
CE 1740.00
66.60 0.00 0.00% 1679.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 50.60
Offer Price 59.20
Bid Quantity 7,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
PE 1740.00
25.50 0.00 0.00% 1720.25
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 23.00
Offer Price 29.50
Bid Quantity 7,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
CE 1660.00
0.00 0.00 0.00% 1745.75
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 107.45
Offer Price 121.50
Bid Quantity 11,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
PE 1660.00
0.00 0.00 0.00% 1745.75
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 0.05
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
CE 1480.00
0.00 0.00 0.00% 1745.75
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 279.90
Offer Price 294.80
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
CE 1380.00
0.00 0.00 0.00% 1745.75
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 378.55
Offer Price 393.80
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
CE 1440.00
0.00 0.00 0.00% 1745.75
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 319.55
Offer Price 334.40
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
CE 1840.00
17.00 0.00 0.00% 1728.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 13.00
Offer Price 17.00
Bid Quantity 4,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
PE 1840.00
0.00 0.00 0.00% 1745.75
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 80.20
Offer Price 91.60
Bid Quantity 7,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
CE 2000.00
0.00 0.00 0.00% 1745.75
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 0.05
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
PE 2000.00
0.00 0.00 0.00% 1745.75
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 220.80
Offer Price 235.85
Bid Quantity 3,500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
PE 1800.00
54.75 0.00 0.00% 1691.00
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 54.10
Offer Price 60.75
Bid Quantity 7,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
CE 1620.00
0.00 0.00 0.00% 1745.75
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 142.65
Offer Price 157.00
Bid Quantity 8,500
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
PE 1620.00
0.00 0.00 0.00% 1745.75
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 0.05
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
CE 1980.00
0.00 0.00 0.00% 1745.75
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 0.05
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
PE 1980.00
0.00 0.00 0.00% 1745.75
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 203.05
Offer Price 215.65
Bid Quantity 8,500
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
CE 1640.00
0.00 0.00 0.00% 1745.75
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 124.70
Offer Price 137.95
Bid Quantity 8,500
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
PE 1640.00
0.00 0.00 0.00% 1745.75
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 0.05
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
CE 1880.00
0.00 0.00 0.00% 1745.75
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 1.55
Offer Price 14.30
Bid Quantity 5,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
PE 1880.00
107.00 0.00 0.00% 1638.75
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 112.15
Offer Price 123.40
Bid Quantity 16,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
CE 1780.00
37.50 0.00 0.00% 1708.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,500
Change in OI 0
Bid Price 32.35
Offer Price 36.80
Bid Quantity 7,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
PE 1780.00
44.50 0.00 0.00% 1701.25
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 42.45
Offer Price 48.65
Bid Quantity 7,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
CE 1680.00
0.00 0.00 0.00% 1745.75
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 91.75
Offer Price 103.90
Bid Quantity 6,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
PE 1680.00
0.00 0.00 0.00% 1745.75
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 8.00
Offer Price 16.00
Bid Quantity 3,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
PE 1760.00
35.80 0.00 0.00% 1709.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,000
Change in OI 0
Bid Price 30.20
Offer Price 38.25
Bid Quantity 7,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
CE 1580.00
0.00 0.00 0.00% 1745.75
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 179.55
Offer Price 194.95
Bid Quantity 8,500
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
PE 1580.00
0.00 0.00 0.00% 1745.75
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 0.05
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
CE 1820.00
23.50 0.00 0.00% 1722.25
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 19.10
Offer Price 22.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
PE 1820.00
0.00 0.00 0.00% 1745.75
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 67.70
Offer Price 76.45
Bid Quantity 1,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
CE 1460.00
0.00 0.00 0.00% 1745.75
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 299.70
Offer Price 314.60
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
CE 1920.00
0.00 0.00 0.00% 1745.75
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 0.05
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
PE 1920.00
0.00 0.00 0.00% 1745.75
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 146.15
Offer Price 159.05
Bid Quantity 8,500
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
CE 1500.00
0.00 0.00 0.00% 1745.75
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 260.15
Offer Price 275.00
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
PE 1500.00
0.00 0.00 0.00% 1745.75
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 0.05
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
CE 1940.00
0.00 0.00 0.00% 1745.75
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 0.05
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
PE 1940.00
0.00 0.00 0.00% 1745.75
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 164.15
Offer Price 177.70
Bid Quantity 8,500
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
CE 1700.00
0.00 0.00 0.00% 1745.75
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 77.45
Offer Price 88.75
Bid Quantity 8,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
PE 1700.00
15.00 0.00 0.00% 1730.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,500
Change in OI 0
Bid Price 13.25
Offer Price 17.00
Bid Quantity 500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
CE 1960.00
0.00 0.00 0.00% 1745.75
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 0.05
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
PE 1960.00
0.00 0.00 0.00% 1745.75
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 184.25
Offer Price 196.35
Bid Quantity 8,500
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
CE 1720.00
79.90 0.00 0.00% 1665.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,500
Change in OI 0
Bid Price 63.05
Offer Price 73.20
Bid Quantity 8,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
CE 1420.00
0.00 0.00 0.00% 1745.75
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 338.90
Offer Price 354.10
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
CE 1560.00
0.00 0.00 0.00% 1745.75
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 200.30
Offer Price 213.10
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
PE 1560.00
0.00 0.00 0.00% 1745.75
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 0.05
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
CE 1400.00
0.00 0.00 0.00% 1745.75
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 358.75
Offer Price 373.95
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
CE 1540.00
0.00 0.00 0.00% 1745.75
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 219.70
Offer Price 235.50
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
PE 1540.00
0.00 0.00 0.00% 1745.75
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 0.05
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
CE 1900.00
0.00 0.00 0.00% 1745.75
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 2.00
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
PE 1900.00
0.00 0.00 0.00% 1745.75
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 129.15
Offer Price 141.90
Bid Quantity 8,500
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
CE 1520.00
0.00 0.00 0.00% 1745.75
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 239.35
Offer Price 255.20
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
PE 1520.00
0.00 0.00 0.00% 1745.75
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 0.05
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
CE 1800.00
28.00 -0.80 -2.78% 1717.75
Previous Close 28.80
Open 28.10
High 28.10
Low 28.00
Vol 1,000
Open Interest (OI) 75,000
Change in OI -3,500
Bid Price 26.00
Offer Price 28.40
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
30-11-2017
OPTSTK
CE 1760.00
44.55 -3.50 -7.28% 1701.20
Previous Close 48.05
Open 44.55
High 44.55
Low 44.55
Vol 1,000
Open Interest (OI) 3,500
Change in OI -1,500
Bid Price 42.80
Offer Price 46.25
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-12-2017
OPTSTK
CE 1800.00
0.00 0.00 0.00% 1745.75
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 68.80
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HDFC
28-12-2017
OPTSTK
CE 1760.00
0.00 0.00 0.00% 1745.75
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 88.40
Bid Quantity 0
Offer Quantity 1,500

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.

Market Data provided by © Accord Fintech. © Copyright NDTV Convergence Limited 2017. All rights reserved.