HDFC: F&O Quote of HDFC

Vinson

HDFC: F&O Quote of HDFC – NDTVProfit.com



























  • Add to Portfolio

  • Add to Watchlist

  • Add to Alert

  • Add to Message


Add to Portfolio









NSE

2473.00





Change Change %
-63.05 -2.49%

Updated:07 Apr, 2022, 11:14 AM
IST





BSE

2473.85





Change Change %
-62.65 -2.47%

Updated:07 Apr, 2022, 11:20 AM
IST









Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE2460.00
60.65 22.40 58.56% 2412.35

Previous Close 38.25

Open 48.00

High 63.05

Low 44.80

Vol 2,58,600

Open Interest (OI) 1,03,800

Change in OI 27,000

Bid Price 60.55

Offer Price 60.95

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE2480.00
69.90 25.45 57.26% 2403.10

Previous Close 44.45

Open 55.00

High 72.45

Low 52.10

Vol 3,01,500

Open Interest (OI) 72,600

Change in OI 38,100

Bid Price 69.75

Offer Price 70.20

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE2440.00
51.35 18.15 54.67% 2421.65

Previous Close 33.20

Open 40.65

High 54.75

Low 38.25

Vol 1,67,400

Open Interest (OI) 94,500

Change in OI -6,900

Bid Price 51.80

Offer Price 52.35

Bid Quantity 300

Offer Quantity 600





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE2500.00
79.00 27.35 52.95% 2394.00

Previous Close 51.65

Open 60.00

High 82.45

Low 58.55

Vol 8,93,700

Open Interest (OI) 5,40,900

Change in OI -7,200

Bid Price 78.70

Offer Price 79.35

Bid Quantity 900

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE2520.00
90.50 31.30 52.87% 2382.50

Previous Close 59.20

Open 72.40

High 91.85

Low 70.00

Vol 1,23,300

Open Interest (OI) 38,700

Change in OI -7,500

Bid Price 89.95

Offer Price 90.70

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE2400.00
38.00 12.85 51.09% 2435.00

Previous Close 25.15

Open 27.00

High 40.90

Low 26.60

Vol 6,92,400

Open Interest (OI) 5,30,100

Change in OI -39,600

Bid Price 38.15

Offer Price 38.45

Bid Quantity 600

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE2540.00
102.00 33.70 49.34% 2371.00

Previous Close 68.30

Open 76.45

High 104.30

Low 76.40

Vol 1,87,200

Open Interest (OI) 1,40,100

Change in OI -1,500

Bid Price 101.65

Offer Price 102.95

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE2340.00
22.95 7.45 48.06% 2450.05

Previous Close 15.50

Open 17.00

High 24.75

Low 17.00

Vol 87,900

Open Interest (OI) 52,500

Change in OI 15,300

Bid Price 22.70

Offer Price 22.95

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE2360.00
27.00 8.60 46.74% 2446.00

Previous Close 18.40

Open 20.00

High 29.55

Low 20.00

Vol 1,43,100

Open Interest (OI) 1,31,700

Change in OI 43,800

Bid Price 26.95

Offer Price 27.25

Bid Quantity 1,200

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE2320.00
19.00 6.00 46.15% 2454.00

Previous Close 13.00

Open 14.45

High 20.85

Low 14.00

Vol 1,69,200

Open Interest (OI) 52,500

Change in OI -54,300

Bid Price 18.80

Offer Price 19.05

Bid Quantity 1,500

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE2560.00
114.50 36.10 46.05% 2358.50

Previous Close 78.40

Open 95.95

High 118.20

Low 92.90

Vol 67,500

Open Interest (OI) 1,02,900

Change in OI -12,000

Bid Price 113.25

Offer Price 115.05

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE2840.00
355.45 112.05 46.04% 2117.55

Previous Close 243.40

Open 355.45

High 355.45

Low 355.45

Vol 300

Open Interest (OI) 9,900

Change in OI 0

Bid Price 351.75

Offer Price 364.35

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE2420.00
41.80 12.95 44.89% 2431.20

Previous Close 28.85

Open 36.00

High 47.00

Low 32.45

Vol 1,25,100

Open Interest (OI) 96,000

Change in OI 900

Bid Price 44.60

Offer Price 44.90

Bid Quantity 300

Offer Quantity 600





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE2380.00
30.65 9.25 43.22% 2442.35

Previous Close 21.40

Open 25.65

High 34.40

Low 23.50

Vol 75,900

Open Interest (OI) 36,600

Change in OI -7,200

Bid Price 32.05

Offer Price 32.40

Bid Quantity 1,200

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE2600.00
143.05 41.35 40.66% 2329.95

Previous Close 101.70

Open 109.95

High 145.65

Low 109.95

Vol 1,40,700

Open Interest (OI) 3,71,100

Change in OI -8,100

Bid Price 141.95

Offer Price 143.50

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE2300.00
15.55 4.40 39.46% 2457.45

Previous Close 11.15

Open 11.70

High 17.60

Low 11.70

Vol 3,93,600

Open Interest (OI) 3,53,700

Change in OI 43,800

Bid Price 15.55

Offer Price 15.70

Bid Quantity 600

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE2060.00
1.95 0.55 39.29% 2471.05

Previous Close 1.40

Open 1.95

High 1.95

Low 1.95

Vol 300

Open Interest (OI) 2,400

Change in OI 0

Bid Price 1.20

Offer Price 2.45

Bid Quantity 1,200

Offer Quantity 1,200





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE2580.00
124.45 33.95 37.51% 2348.55

Previous Close 90.50

Open 115.95

High 131.00

Low 107.05

Vol 27,900

Open Interest (OI) 52,200

Change in OI -11,100

Bid Price 127.65

Offer Price 129.90

Bid Quantity 600

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE2620.00
157.35 41.20 35.47% 2315.65

Previous Close 116.15

Open 133.80

High 161.00

Low 133.80

Vol 4,200

Open Interest (OI) 35,700

Change in OI -1,800

Bid Price 156.15

Offer Price 159.75

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE2780.00
290.00 74.50 34.57% 2183.00

Previous Close 215.50

Open 285.00

High 290.00

Low 285.00

Vol 600

Open Interest (OI) 18,900

Change in OI 0

Bid Price 297.45

Offer Price 305.60

Bid Quantity 1,200

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE2640.00
174.00 43.80 33.64% 2299.00

Previous Close 130.20

Open 156.50

High 175.60

Low 153.00

Vol 3,900

Open Interest (OI) 37,800

Change in OI -1,500

Bid Price 172.65

Offer Price 176.50

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE2280.00
12.20 2.85 30.48% 2460.80

Previous Close 9.35

Open 10.70

High 14.65

Low 9.15

Vol 34,800

Open Interest (OI) 25,500

Change in OI 1,200

Bid Price 12.60

Offer Price 12.80

Bid Quantity 1,500

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE2660.00
188.00 43.80 30.37% 2285.00

Previous Close 144.20

Open 191.60

High 193.20

Low 165.00

Vol 19,800

Open Interest (OI) 72,300

Change in OI -3,900

Bid Price 189.80

Offer Price 192.90

Bid Quantity 300

Offer Quantity 600





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE2260.00
10.05 2.15 27.22% 2462.95

Previous Close 7.90

Open 11.40

High 12.25

Low 8.95

Vol 1,24,800

Open Interest (OI) 1,05,600

Change in OI 78,600

Bid Price 10.05

Offer Price 10.20

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE2700.00
223.30 46.85 26.55% 2249.70

Previous Close 176.45

Open 200.00

High 227.05

Low 200.00

Vol 27,600

Open Interest (OI) 2,86,500

Change in OI -3,000

Bid Price 225.20

Offer Price 228.50

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE2720.00
239.15 49.35 26.00% 2233.85

Previous Close 189.80

Open 239.15

High 239.15

Low 239.15

Vol 300

Open Interest (OI) 21,900

Change in OI 0

Bid Price 243.50

Offer Price 247.35

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE2680.00
196.00 36.80 23.12% 2277.00

Previous Close 159.20

Open 196.00

High 196.00

Low 196.00

Vol 300

Open Interest (OI) 33,000

Change in OI 0

Bid Price 205.60

Offer Price 210.65

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE2240.00
8.05 1.40 21.05% 2464.95

Previous Close 6.65

Open 7.10

High 10.20

Low 7.10

Vol 69,600

Open Interest (OI) 83,100

Change in OI 17,400

Bid Price 8.15

Offer Price 8.30

Bid Quantity 600

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE2800.00
316.00 49.85 18.73% 2157.00

Previous Close 266.15

Open 297.00

High 319.00

Low 289.30

Vol 6,900

Open Interest (OI) 1,01,400

Change in OI -4,200

Bid Price 318.45

Offer Price 322.15

Bid Quantity 300

Offer Quantity 600





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE3000.00
515.00 75.00 17.05% 1958.00

Previous Close 440.00

Open 513.00

High 515.00

Low 513.00

Vol 600

Open Interest (OI) 6,300

Change in OI 0

Bid Price 510.00

Offer Price 520.90

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE2760.00
262.90 32.90 14.30% 2210.10

Previous Close 230.00

Open 265.00

High 265.00

Low 262.90

Vol 600

Open Interest (OI) 36,000

Change in OI -300

Bid Price 270.30

Offer Price 287.45

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE2220.00
6.55 0.80 13.91% 2466.45

Previous Close 5.75

Open 6.65

High 8.45

Low 5.75

Vol 58,200

Open Interest (OI) 1,13,100

Change in OI 1,200

Bid Price 6.50

Offer Price 6.65

Bid Quantity 2,400

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE2200.00
5.55 0.55 11.00% 2467.45

Previous Close 5.00

Open 6.10

High 7.25

Low 4.85

Vol 1,95,000

Open Interest (OI) 2,29,800

Change in OI 43,200

Bid Price 5.45

Offer Price 5.60

Bid Quantity 600

Offer Quantity 2,100





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE1900.00
1.30 0.05 4.00% 2471.70

Previous Close 1.25

Open 1.00

High 1.70

Low 1.00

Vol 5,100

Open Interest (OI) 26,400

Change in OI -900

Bid Price 1.25

Offer Price 1.65

Bid Quantity 3,000

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE1720.00
2.00 0.05 2.56% 2471.00

Previous Close 1.95

Open 2.00

High 2.00

Low 2.00

Vol 300

Open Interest (OI) 600

Change in OI 0

Bid Price 0.45

Offer Price 2.70

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE3220.00
1.80 0.00 0.00% 2471.20

Previous Close 0.00

Open 0.00

High 0.00

Low 0.00

Vol 0

Open Interest (OI) 1,500

Change in OI 0

Bid Price 1.05

Offer Price 0.00

Bid Quantity 300

Offer Quantity 0





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE2140.00
110.20 0.00 0.00% 2362.80

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 326.80

Offer Price 384.65

Bid Quantity 900

Offer Quantity 900





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE3200.00
2.35 0.00 0.00% 2470.65

Previous Close 2.35

Open 2.60

High 2.60

Low 2.00

Vol 39,600

Open Interest (OI) 2,02,200

Change in OI -8,400

Bid Price 2.25

Offer Price 2.30

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE2740.00
211.25 0.00 0.00% 2261.75

Previous Close 0.00

Open 0.00

High 0.00

Low 0.00

Vol 0

Open Interest (OI) 30,600

Change in OI 0

Bid Price 262.10

Offer Price 266.10

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE2880.00
242.35 0.00 0.00% 2230.65

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 360.40

Offer Price 425.50

Bid Quantity 900

Offer Quantity 900





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE2180.00
4.45 0.00 0.00% 2468.55

Previous Close 4.45

Open 4.40

High 6.00

Low 3.90

Vol 59,100

Open Interest (OI) 28,200

Change in OI -13,800

Bid Price 4.45

Offer Price 4.50

Bid Quantity 600

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE1880.00
2.00 0.00 0.00% 2471.00

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 3.00

Bid Quantity 600

Offer Quantity 600





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE2240.00
329.05 0.00 0.00% 2143.95

Previous Close 0.00

Open 0.00

High 0.00

Low 0.00

Vol 0

Open Interest (OI) 8,100

Change in OI 0

Bid Price 251.95

Offer Price 257.40

Bid Quantity 600

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE3280.00
2.00 0.00 0.00% 2471.00

Previous Close 0.00

Open 0.00

High 0.00

Low 0.00

Vol 0

Open Interest (OI) 5,100

Change in OI 0

Bid Price 1.35

Offer Price 1.95

Bid Quantity 600

Offer Quantity 900





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE3160.00
3.75 0.00 0.00% 2469.25

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 2.40

Offer Price 2.95

Bid Quantity 300

Offer Quantity 1,500





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE2820.00
286.60 0.00 0.00% 2186.40

Previous Close 0.00

Open 0.00

High 0.00

Low 0.00

Vol 0

Open Interest (OI) 16,200

Change in OI 0

Bid Price 334.90

Offer Price 351.55

Bid Quantity 1,200

Offer Quantity 900





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE3100.00
796.95 0.00 0.00% 1676.05

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 517.05

Offer Price 669.00

Bid Quantity 9,000

Offer Quantity 9,000





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE2280.00
367.65 0.00 0.00% 2105.35

Previous Close 0.00

Open 0.00

High 0.00

Low 0.00

Vol 0

Open Interest (OI) 15,900

Change in OI 0

Bid Price 212.60

Offer Price 221.70

Bid Quantity 300

Offer Quantity 600





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE2000.00
675.00 0.00 0.00% 1798.00

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 473.60

Offer Price 521.75

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE2860.00
223.70 0.00 0.00% 2249.30

Previous Close 0.00

Open 0.00

High 0.00

Low 0.00

Vol 0

Open Interest (OI) 2,700

Change in OI 0

Bid Price 372.35

Offer Price 399.30

Bid Quantity 300

Offer Quantity 900





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE2120.00
119.10 0.00 0.00% 2353.90

Previous Close 0.00

Open 0.00

High 0.00

Low 0.00

Vol 0

Open Interest (OI) 4,800

Change in OI 0

Bid Price 333.95

Offer Price 405.30

Bid Quantity 900

Offer Quantity 900





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE3080.00
3.45 0.00 0.00% 2469.55

Previous Close 0.00

Open 0.00

High 0.00

Low 0.00

Vol 0

Open Interest (OI) 3,600

Change in OI 0

Bid Price 2.60

Offer Price 5.35

Bid Quantity 300

Offer Quantity 600





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE2900.00
364.70 0.00 0.00% 2108.30

Previous Close 0.00

Open 0.00

High 0.00

Low 0.00

Vol 0

Open Interest (OI) 26,100

Change in OI 0

Bid Price 413.45

Offer Price 421.10

Bid Quantity 600

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE2160.00
3.45 -0.05 -1.43% 2469.55

Previous Close 3.50

Open 4.20

High 5.25

Low 3.35

Vol 15,900

Open Interest (OI) 24,000

Change in OI 900

Bid Price 3.75

Offer Price 3.90

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE3100.00
3.10 -0.10 -3.13% 2469.90

Previous Close 3.20

Open 3.20

High 3.25

Low 2.05

Vol 1,30,800

Open Interest (OI) 2,51,100

Change in OI -21,000

Bid Price 2.95

Offer Price 3.05

Bid Quantity 600

Offer Quantity 600





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE3120.00
2.90 -0.15 -4.92% 2470.10

Previous Close 3.05

Open 2.95

High 3.10

Low 2.70

Vol 37,200

Open Interest (OI) 14,400

Change in OI -9,000

Bid Price 2.85

Offer Price 2.95

Bid Quantity 600

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE3140.00
2.75 -0.15 -5.17% 2470.25

Previous Close 2.90

Open 2.75

High 2.95

Low 2.70

Vol 8,400

Open Interest (OI) 46,800

Change in OI 1,200

Bid Price 2.70

Offer Price 2.90

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE2140.00
2.85 -0.20 -6.56% 2470.15

Previous Close 3.05

Open 3.05

High 4.40

Low 2.80

Vol 27,900

Open Interest (OI) 18,600

Change in OI 9,000

Bid Price 3.20

Offer Price 3.35

Bid Quantity 600

Offer Quantity 600





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE3060.00
3.35 -0.40 -10.67% 2469.65

Previous Close 3.75

Open 3.35

High 3.40

Low 3.00

Vol 2,400

Open Interest (OI) 9,300

Change in OI -600

Bid Price 3.20

Offer Price 3.35

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE3040.00
3.65 -0.45 -10.98% 2469.35

Previous Close 4.10

Open 3.90

High 3.90

Low 3.50

Vol 3,900

Open Interest (OI) 44,700

Change in OI -900

Bid Price 3.45

Offer Price 3.70

Bid Quantity 300

Offer Quantity 1,200





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE2100.00
393.65 -51.00 -11.47% 2079.35

Previous Close 444.65

Open 398.95

High 398.95

Low 393.65

Vol 900

Open Interest (OI) 3,900

Change in OI 0

Bid Price 376.00

Offer Price 397.50

Bid Quantity 1,200

Offer Quantity 1,200





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE3300.00
1.95 -0.30 -13.33% 2471.05

Previous Close 2.25

Open 2.35

High 2.35

Low 1.55

Vol 10,800

Open Interest (OI) 1,19,700

Change in OI -900

Bid Price 1.85

Offer Price 1.95

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE3020.00
3.60 -0.70 -16.28% 2469.40

Previous Close 4.30

Open 3.80

High 3.90

Low 3.60

Vol 8,100

Open Interest (OI) 23,400

Change in OI -1,800

Bid Price 3.55

Offer Price 3.85

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE2100.00
2.25 -0.45 -16.67% 2470.75

Previous Close 2.70

Open 2.65

High 3.25

Low 1.70

Vol 53,700

Open Interest (OI) 93,000

Change in OI 13,500

Bid Price 2.35

Offer Price 2.40

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE3000.00
3.85 -0.80 -17.20% 2469.15

Previous Close 4.65

Open 4.50

High 4.50

Low 3.70

Vol 3,09,300

Open Interest (OI) 12,27,000

Change in OI -17,700

Bid Price 3.80

Offer Price 3.90

Bid Quantity 1,500

Offer Quantity 4,800





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE2260.00
244.30 -51.10 -17.30% 2228.70

Previous Close 295.40

Open 247.50

High 250.85

Low 244.30

Vol 1,200

Open Interest (OI) 5,400

Change in OI -600

Bid Price 230.95

Offer Price 238.70

Bid Quantity 300

Offer Quantity 600





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE2200.00
290.80 -61.85 -17.54% 2182.20

Previous Close 352.65

Open 316.50

High 316.50

Low 290.00

Vol 2,100

Open Interest (OI) 10,500

Change in OI -600

Bid Price 285.80

Offer Price 291.95

Bid Quantity 300

Offer Quantity 600





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE2980.00
4.00 -0.90 -18.37% 2469.00

Previous Close 4.90

Open 3.65

High 4.35

Low 3.65

Vol 24,900

Open Interest (OI) 56,400

Change in OI 1,800

Bid Price 3.95

Offer Price 4.05

Bid Quantity 600

Offer Quantity 600





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE2960.00
4.20 -1.00 -19.23% 2468.80

Previous Close 5.20

Open 4.80

High 4.95

Low 4.15

Vol 29,400

Open Interest (OI) 1,68,900

Change in OI -2,700

Bid Price 4.20

Offer Price 4.25

Bid Quantity 1,200

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE2000.00
1.50 -0.40 -21.05% 2471.50

Previous Close 1.90

Open 1.95

High 2.20

Low 1.25

Vol 36,900

Open Interest (OI) 81,300

Change in OI 3,600

Bid Price 1.55

Offer Price 1.60

Bid Quantity 900

Offer Quantity 900





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE2300.00
202.00 -55.00 -21.40% 2271.00

Previous Close 257.00

Open 219.00

High 219.00

Low 200.25

Vol 17,400

Open Interest (OI) 64,500

Change in OI -5,700

Bid Price 199.85

Offer Price 202.80

Bid Quantity 300

Offer Quantity 600





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE2940.00
4.50 -1.30 -22.41% 2468.50

Previous Close 5.80

Open 5.80

High 5.80

Low 4.45

Vol 36,600

Open Interest (OI) 57,300

Change in OI -2,100

Bid Price 4.45

Offer Price 4.55

Bid Quantity 1,200

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE1800.00
1.20 -0.35 -22.58% 2471.80

Previous Close 1.55

Open 1.55

High 1.55

Low 0.25

Vol 1,500

Open Interest (OI) 9,600

Change in OI -300

Bid Price 0.80

Offer Price 1.50

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE2920.00
4.90 -1.55 -24.03% 2468.10

Previous Close 6.45

Open 6.05

High 6.05

Low 4.70

Vol 46,500

Open Interest (OI) 50,400

Change in OI -10,500

Bid Price 4.75

Offer Price 4.90

Bid Quantity 2,400

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE2380.00
139.50 -44.50 -24.18% 2333.50

Previous Close 184.00

Open 151.25

High 151.25

Low 137.75

Vol 9,900

Open Interest (OI) 7,800

Change in OI -4,500

Bid Price 136.90

Offer Price 139.50

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE2320.00
188.10 -60.70 -24.40% 2284.90

Previous Close 248.80

Open 203.45

High 203.45

Low 183.80

Vol 9,000

Open Interest (OI) 33,300

Change in OI 300

Bid Price 182.60

Offer Price 186.65

Bid Quantity 300

Offer Quantity 600





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE2360.00
155.00 -50.50 -24.57% 2318.00

Previous Close 205.50

Open 171.15

High 171.15

Low 152.30

Vol 13,200

Open Interest (OI) 42,600

Change in OI -1,200

Bid Price 150.80

Offer Price 155.15

Bid Quantity 300

Offer Quantity 900





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE2340.00
170.00 -56.00 -24.78% 2303.00

Previous Close 226.00

Open 170.00

High 170.00

Low 170.00

Vol 300

Open Interest (OI) 33,900

Change in OI 0

Bid Price 165.55

Offer Price 171.85

Bid Quantity 600

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE2400.00
124.00 -43.15 -25.82% 2349.00

Previous Close 167.15

Open 136.00

High 145.00

Low 123.00

Vol 57,900

Open Interest (OI) 1,87,200

Change in OI 1,200

Bid Price 123.35

Offer Price 124.80

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE2880.00
5.70 -2.00 -25.97% 2467.30

Previous Close 7.70

Open 7.00

High 7.00

Low 5.45

Vol 58,800

Open Interest (OI) 1,13,400

Change in OI -5,700

Bid Price 5.55

Offer Price 5.70

Bid Quantity 600

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE2860.00
6.25 -2.20 -26.04% 2466.75

Previous Close 8.45

Open 8.50

High 8.50

Low 6.05

Vol 63,900

Open Interest (OI) 1,14,000

Change in OI 3,900

Bid Price 6.10

Offer Price 6.20

Bid Quantity 600

Offer Quantity 600





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE2460.00
88.95 -32.50 -26.76% 2384.05

Previous Close 121.45

Open 90.85

High 99.75

Low 86.25

Vol 52,200

Open Interest (OI) 39,600

Change in OI 11,700

Bid Price 87.00

Offer Price 88.30

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE2900.00
5.15 -2.00 -27.97% 2467.85

Previous Close 7.15

Open 7.25

High 7.25

Low 5.10

Vol 3,63,900

Open Interest (OI) 8,45,700

Change in OI 7,500

Bid Price 5.15

Offer Price 5.25

Bid Quantity 900

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE2440.00
99.00 -39.00 -28.26% 2374.00

Previous Close 138.00

Open 103.90

High 108.70

Low 98.00

Vol 36,300

Open Interest (OI) 47,400

Change in OI -10,200

Bid Price 97.90

Offer Price 99.35

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE2800.00
8.40 -3.55 -29.71% 2464.60

Previous Close 11.95

Open 11.95

High 12.20

Low 8.00

Vol 6,10,500

Open Interest (OI) 14,09,400

Change in OI 73,800

Bid Price 8.30

Offer Price 8.50

Bid Quantity 600

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE2480.00
76.70 -33.00 -30.08% 2396.30

Previous Close 109.70

Open 83.90

High 89.00

Low 74.75

Vol 3,88,200

Open Interest (OI) 1,42,200

Change in OI 1,28,100

Bid Price 76.25

Offer Price 76.90

Bid Quantity 600

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE2840.00
6.50 -2.80 -30.11% 2466.50

Previous Close 9.30

Open 8.65

High 8.65

Low 6.40

Vol 90,900

Open Interest (OI) 2,92,200

Change in OI 1,200

Bid Price 6.45

Offer Price 6.60

Bid Quantity 300

Offer Quantity 600





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE2500.00
66.05 -30.05 -31.27% 2406.95

Previous Close 96.10

Open 75.05

High 79.10

Low 65.00

Vol 11,34,000

Open Interest (OI) 5,80,200

Change in OI 3,57,900

Bid Price 66.20

Offer Price 66.65

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE2760.00
10.25 -4.70 -31.44% 2462.75

Previous Close 14.95

Open 13.05

High 13.05

Low 9.90

Vol 1,74,900

Open Interest (OI) 2,24,400

Change in OI 19,500

Bid Price 10.25

Offer Price 10.40

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE2780.00
9.10 -4.20 -31.58% 2463.90

Previous Close 13.30

Open 13.30

High 13.30

Low 8.90

Vol 1,07,400

Open Interest (OI) 1,09,500

Change in OI 32,400

Bid Price 9.00

Offer Price 9.20

Bid Quantity 300

Offer Quantity 900





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE2740.00
11.55 -5.35 -31.66% 2461.45

Previous Close 16.90

Open 14.95

High 14.95

Low 11.00

Vol 1,52,700

Open Interest (OI) 2,47,800

Change in OI 14,400

Bid Price 11.15

Offer Price 11.30

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE2520.00
57.20 -27.70 -32.63% 2415.80

Previous Close 84.90

Open 70.00

High 70.00

Low 55.55

Vol 2,14,500

Open Interest (OI) 77,100

Change in OI 37,500

Bid Price 56.95

Offer Price 57.20

Bid Quantity 600

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE2820.00
7.40 -3.60 -32.73% 2465.60

Previous Close 11.00

Open 8.80

High 8.90

Low 7.20

Vol 80,100

Open Interest (OI) 1,22,100

Change in OI 4,800

Bid Price 7.30

Offer Price 7.45

Bid Quantity 600

Offer Quantity 600





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE2420.00
112.65 -55.25 -32.91% 2360.35

Previous Close 167.90

Open 117.25

High 122.20

Low 110.20

Vol 18,900

Open Interest (OI) 75,300

Change in OI -4,200

Bid Price 110.25

Offer Price 111.25

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE2540.00
49.15 -24.15 -32.95% 2423.85

Previous Close 73.30

Open 60.15

High 60.20

Low 47.95

Vol 2,16,300

Open Interest (OI) 1,22,400

Change in OI 46,500

Bid Price 49.10

Offer Price 49.50

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE2720.00
12.90 -6.40 -33.16% 2460.10

Previous Close 19.30

Open 19.30

High 19.30

Low 12.40

Vol 1,80,300

Open Interest (OI) 2,23,500

Change in OI -31,200

Bid Price 12.40

Offer Price 12.60

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE2560.00
42.00 -21.80 -34.17% 2431.00

Previous Close 63.80

Open 50.55

High 50.55

Low 40.65

Vol 2,03,400

Open Interest (OI) 1,43,100

Change in OI 29,100

Bid Price 41.55

Offer Price 41.95

Bid Quantity 600

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE2080.00
1.70 -0.90 -34.62% 2471.30

Previous Close 2.60

Open 1.20

High 2.60

Low 1.00

Vol 3,900

Open Interest (OI) 9,000

Change in OI -300

Bid Price 1.60

Offer Price 1.95

Bid Quantity 300

Offer Quantity 600





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE2700.00
14.35 -7.85 -35.36% 2458.65

Previous Close 22.20

Open 19.25

High 19.25

Low 14.00

Vol 8,61,000

Open Interest (OI) 13,77,000

Change in OI 1,66,500

Bid Price 14.30

Offer Price 14.45

Bid Quantity 2,100

Offer Quantity 1,500





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE2580.00
35.40 -19.65 -35.69% 2437.60

Previous Close 55.05

Open 40.00

High 43.45

Low 34.85

Vol 1,08,600

Open Interest (OI) 1,20,600

Change in OI 21,600

Bid Price 35.30

Offer Price 35.50

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE2680.00
16.65 -9.25 -35.71% 2456.35

Previous Close 25.90

Open 20.00

High 20.40

Low 15.85

Vol 1,52,100

Open Interest (OI) 1,53,600

Change in OI 33,000

Bid Price 16.40

Offer Price 16.60

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE2600.00
29.85 -17.45 -36.89% 2443.15

Previous Close 47.30

Open 37.00

High 40.70

Low 28.65

Vol 12,55,200

Open Interest (OI) 10,89,000

Change in OI 4,16,700

Bid Price 29.85

Offer Price 30.10

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

PE2120.00
2.45 -1.45 -37.18% 2470.55

Previous Close 3.90

Open 0.50

High 3.00

Low 0.50

Vol 2,100

Open Interest (OI) 5,700

Change in OI 300

Bid Price 2.20

Offer Price 2.75

Bid Quantity 1,200

Offer Quantity 1,200





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE2640.00
21.85 -13.40 -38.01% 2451.15

Previous Close 35.25

Open 35.00

High 35.00

Low 21.00

Vol 2,91,600

Open Interest (OI) 2,18,700

Change in OI 37,200

Bid Price 21.70

Offer Price 21.95

Bid Quantity 600

Offer Quantity 600





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE2660.00
18.55 -11.45 -38.17% 2454.45

Previous Close 30.00

Open 24.35

High 24.35

Low 17.75

Vol 3,42,300

Open Interest (OI) 3,01,800

Change in OI 77,700

Bid Price 18.25

Offer Price 18.55

Bid Quantity 1,500

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE2620.00
25.20 -15.75 -38.46% 2447.80

Previous Close 40.95

Open 32.00

High 33.00

Low 24.40

Vol 1,85,700

Open Interest (OI) 1,34,100

Change in OI 54,000

Bid Price 25.10

Offer Price 25.45

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

28-04-2022
OPTSTK

CE2220.00
292.75 -267.35 -47.73% 2180.25

Previous Close 560.10

Open 292.75

High 292.75

Low 292.75

Vol 300

Open Interest (OI) 2,400

Change in OI 0

Bid Price 237.35

Offer Price 279.45

Bid Quantity 300

Offer Quantity 600





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

26-05-2022
OPTSTK

PE2300.00
37.20 13.65 57.96% 2435.80

Previous Close 23.55

Open 30.15

High 37.20

Low 30.15

Vol 17,100

Open Interest (OI) 31,500

Change in OI 6,600

Bid Price 36.40

Offer Price 38.90

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

26-05-2022
OPTSTK

PE2400.00
65.00 19.60 43.17% 2408.00

Previous Close 45.40

Open 54.95

High 67.00

Low 48.00

Vol 26,700

Open Interest (OI) 86,100

Change in OI 6,600

Bid Price 65.00

Offer Price 67.00

Bid Quantity 900

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

26-05-2022
OPTSTK

PE2200.00
19.80 5.90 42.45% 2453.20

Previous Close 13.90

Open 16.00

High 19.90

Low 16.00

Vol 5,700

Open Interest (OI) 11,400

Change in OI 3,000

Bid Price 19.55

Offer Price 20.00

Bid Quantity 1,500

Offer Quantity 1,200





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

26-05-2022
OPTSTK

PE2500.00
109.00 26.90 32.76% 2364.00

Previous Close 82.10

Open 99.30

High 112.00

Low 93.25

Vol 17,400

Open Interest (OI) 36,900

Change in OI 5,700

Bid Price 109.00

Offer Price 111.00

Bid Quantity 900

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

26-05-2022
OPTSTK

PE2600.00
167.50 34.55 25.99% 2305.50

Previous Close 132.95

Open 140.00

High 170.00

Low 140.00

Vol 6,900

Open Interest (OI) 30,300

Change in OI 3,000

Bid Price 164.80

Offer Price 182.15

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

26-05-2022
OPTSTK

PE2700.00
238.35 41.20 20.90% 2234.65

Previous Close 197.15

Open 238.35

High 238.35

Low 238.35

Vol 300

Open Interest (OI) 18,600

Change in OI 0

Bid Price 228.05

Offer Price 244.10

Bid Quantity 600

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

26-05-2022
OPTSTK

CE2840.00
65.00 0.00 0.00% 2408.00

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 15.00

Offer Price 45.20

Bid Quantity 300

Offer Quantity 9,000





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

26-05-2022
OPTSTK

PE2660.00
130.00 0.00 0.00% 2343.00

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 281.10

Bid Quantity 0

Offer Quantity 9,000





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

26-05-2022
OPTSTK

PE2360.00
25.00 0.00 0.00% 2448.00

Previous Close 0.00

Open 0.00

High 0.00

Low 0.00

Vol 0

Open Interest (OI) 10,800

Change in OI 0

Bid Price 28.65

Offer Price 52.80

Bid Quantity 600

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

26-05-2022
OPTSTK

CE2420.00
125.00 0.00 0.00% 2348.00

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 0.00

Offer Price 0.00

Bid Quantity 0

Offer Quantity 0





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

26-05-2022
OPTSTK

PE2000.00
6.00 0.00 0.00% 2467.00

Previous Close 0.00

Open 0.00

High 0.00

Low 0.00

Vol 0

Open Interest (OI) 1,500

Change in OI 0

Bid Price 5.00

Offer Price 19.95

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

26-05-2022
OPTSTK

CE2400.00
296.00 0.00 0.00% 2177.00

Previous Close 0.00

Open 0.00

High 0.00

Low 0.00

Vol 0

Open Interest (OI) 3,900

Change in OI 0

Bid Price 153.10

Offer Price 180.50

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

26-05-2022
OPTSTK

PE2680.00
135.00 0.00 0.00% 2338.00

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 138.85

Offer Price 0.00

Bid Quantity 9,000

Offer Quantity 0





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

26-05-2022
OPTSTK

PE1900.00
14.45 0.00 0.00% 2458.55

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 2.55

Offer Price 0.00

Bid Quantity 300

Offer Quantity 0





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

26-05-2022
OPTSTK

PE2580.00
120.00 0.00 0.00% 2353.00

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 144.25

Offer Price 173.60

Bid Quantity 300

Offer Quantity 900





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

26-05-2022
OPTSTK

CE2300.00
508.70 0.00 0.00% 1964.30

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 107.75

Offer Price 296.30

Bid Quantity 8,700

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

26-05-2022
OPTSTK

CE2440.00
120.00 0.00 0.00% 2353.00

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 0.00

Offer Price 0.00

Bid Quantity 0

Offer Quantity 0





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

26-05-2022
OPTSTK

PE2100.00
11.00 0.00 0.00% 2462.00

Previous Close 11.00

Open 10.00

High 11.00

Low 10.00

Vol 600

Open Interest (OI) 1,500

Change in OI 0

Bid Price 10.00

Offer Price 15.00

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

26-05-2022
OPTSTK

CE2780.00
142.00 0.00 0.00% 2331.00

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 0.00

Offer Price 42.00

Bid Quantity 0

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

26-05-2022
OPTSTK

CE3000.00
13.00 -1.50 -10.34% 2460.00

Previous Close 14.50

Open 14.00

High 14.05

Low 12.90

Vol 3,600

Open Interest (OI) 18,900

Change in OI -300

Bid Price 12.45

Offer Price 13.35

Bid Quantity 300

Offer Quantity 1,800





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

26-05-2022
OPTSTK

CE2500.00
110.30 -23.90 -17.81% 2362.70

Previous Close 134.20

Open 110.40

High 121.30

Low 107.10

Vol 19,500

Open Interest (OI) 23,400

Change in OI 11,400

Bid Price 107.25

Offer Price 109.45

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

26-05-2022
OPTSTK

CE2600.00
70.00 -20.55 -22.69% 2403.00

Previous Close 90.55

Open 80.00

High 80.00

Low 67.95

Vol 18,600

Open Interest (OI) 42,300

Change in OI 3,000

Bid Price 68.85

Offer Price 69.85

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

26-05-2022
OPTSTK

CE2800.00
27.60 -8.85 -24.28% 2445.40

Previous Close 36.45

Open 30.05

High 30.05

Low 27.60

Vol 10,500

Open Interest (OI) 33,600

Change in OI 300

Bid Price 27.25

Offer Price 31.00

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

26-05-2022
OPTSTK

CE2900.00
18.55 -6.35 -25.50% 2454.45

Previous Close 24.90

Open 21.00

High 24.95

Low 18.55

Vol 3,300

Open Interest (OI) 25,500

Change in OI -900

Bid Price 18.00

Offer Price 19.05

Bid Quantity 1,500

Offer Quantity 1,500





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

26-05-2022
OPTSTK

CE2700.00
42.65 -15.60 -26.78% 2430.35

Previous Close 58.25

Open 45.75

High 47.60

Low 42.65

Vol 18,300

Open Interest (OI) 36,600

Change in OI 5,400

Bid Price 41.80

Offer Price 42.45

Bid Quantity 1,200

Offer Quantity 1,200





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

26-05-2022
OPTSTK

CE3100.00
10.00 -8.95 -47.23% 2463.00

Previous Close 18.95

Open 10.00

High 10.00

Low 10.00

Vol 900

Open Interest (OI) 3,900

Change in OI 0

Bid Price 2.00

Offer Price 11.00

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

26-05-2022
OPTSTK

PE2540.00
125.00 -146.90 -54.03% 2348.00

Previous Close 271.90

Open 120.00

High 125.00

Low 120.00

Vol 600

Open Interest (OI) 300

Change in OI 0

Bid Price 0.00

Offer Price 159.70

Bid Quantity 0

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

26-05-2022
OPTSTK

PE2480.00
95.00 -137.65 -59.17% 2378.00

Previous Close 232.65

Open 95.00

High 95.00

Low 95.00

Vol 300

Open Interest (OI) 0

Change in OI 0

Bid Price 77.40

Offer Price 117.25

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

30-06-2022
OPTSTK

PE2300.00
45.00 15.00 50.00% 2428.00

Previous Close 30.00

Open 42.00

High 45.00

Low 42.00

Vol 600

Open Interest (OI) 300

Change in OI 0

Bid Price 45.50

Offer Price 50.00

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

30-06-2022
OPTSTK

PE2400.00
85.00 25.20 42.14% 2388.00

Previous Close 59.80

Open 75.00

High 85.00

Low 75.00

Vol 1,800

Open Interest (OI) 3,000

Change in OI 1,500

Bid Price 80.05

Offer Price 94.20

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

30-06-2022
OPTSTK

CE2800.00
140.00 0.00 0.00% 2333.00

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 40.05

Offer Price 121.95

Bid Quantity 300

Offer Quantity 300





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
HDFC

30-06-2022
OPTSTK

PE2500.00
99.00 0.00 0.00% 2374.00

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 120.15

Offer Price 135.00

Bid Quantity 300

Offer Quantity 600

Options Chain

View the Options Chain for HDFC Option Contracts expiring on All-Expiry date.




Intimation In Terms Of Regulations 30 And 57(1) Of The SEBI(LODR) Regulations, 2015. ISIN - INE001A07EA9 And INE001A07FR0

By BSE on 23 Jul 2018 | 15:07 PM

Intimation in terms of Regulations 30 and 57(1) of the SEBI(LODR) Regulations, 2015. ISIN – INE001A07EA9 and INE001A07FR0

“>Intimation In Terms Of Regulations 30 And 57(1) Of The SEBI(LODR) Regulations, 2015. ISIN – INE001A07EA9 And INE001A07FR0

By BSE on 23 Jul 2018 | 15:07 PM

Announcement under Regulation 30 (LODR)-Offer for Sale

By BSE on 17 Jul 2018 | 16:10 PM

Proposed Initial Public Offering (IPO) of our subsidiary, HDFC Asset Management Company Limited (HDFC AMC)

“>Announcement under Regulation 30 (LODR)-Offer for Sale

By BSE on 17 Jul 2018 | 16:10 PM



More from News and
Announcements »




Announcement under Regulation 30 (LODR)-Allotment of ESOP / ESPS

By BSE on 11 Mar 2019 | 10:34 AM

Allotment of Equity Shares pursuant to exercise of stock options under Employees Stock Option Schemes

“>Announcement under Regulation 30 (LODR)-Allotment of ESOP / ESPS

By BSE on 11 Mar 2019 | 10:34 AM


Intimation In Terms Of Regulations 30 And 57(1) Of The SEBI(LODR) Regulations, 2015 Regarding Payment Of Interest And Principal In ISIN INE001A07PI8

By BSE on 27 Jul 2018 | 16:03 PM

Intimation in terms of Regulations 30 and 57(1) of the SEBI(LODR) Regulations, 2015 regarding payment of interest and principal in ISIN INE001A07PI8

“>Intimation In Terms Of Regulations 30 And 57(1) Of The SEBI(LODR) Regulations, 2015 Regarding Payment Of Interest And Principal In ISIN INE001A07PI8

By BSE on 27 Jul 2018 | 16:03 PM



Intimation In Terms Of Regulations 30 And 57(1) Of The SEBI(LODR) Regulations, 2015. ISIN - INE001A07QX5

By BSE on 24 Jul 2018 | 16:00 PM

Intimation in terms of Regulations 30 and 57(1) of the SEBI(LODR) Regulations, 2015. ISIN – INE001A07QX5

“>Intimation In Terms Of Regulations 30 And 57(1) Of The SEBI(LODR) Regulations, 2015. ISIN – INE001A07QX5

By BSE on 24 Jul 2018 | 16:00 PM



Intimation In Terms Of Regulations 30 And 57(1) Of The SEBI(LODR) Regulations, 2015. ISIN - INE001A07EA9 And INE001A07FR0

By BSE on 23 Jul 2018 | 15:07 PM

Intimation in terms of Regulations 30 and 57(1) of the SEBI(LODR) Regulations, 2015. ISIN – INE001A07EA9 and INE001A07FR0

“>Intimation In Terms Of Regulations 30 And 57(1) Of The SEBI(LODR) Regulations, 2015. ISIN – INE001A07EA9 And INE001A07FR0

By BSE on 23 Jul 2018 | 15:07 PM



Announcement under Regulation 30 (LODR)-Offer for Sale

By BSE on 17 Jul 2018 | 16:10 PM

Proposed Initial Public Offering (IPO) of our subsidiary, HDFC Asset Management Company Limited (HDFC AMC)

“>Announcement under Regulation 30 (LODR)-Offer for Sale

By BSE on 17 Jul 2018 | 16:10 PM



More from Announcements »







‘s Recent video coverage

HDFC’s Corporate Information


HDFC’s Reports



Housing Development Finance Corporation Limited (HDFC Ltd.) was established in 1977 with the primary objective of meeting a social need of encouraging home ownership by providing lo…

More from Company
History »

Chairman’s Statement 

HDFC is 36 years old. The journey has been fulfilling, having cumulatively financed over 4.4 million units. Each customer has a …

More from Chairman’s
Speech »

DIRECTORS’ REPORT

TO

THE MEMBERS

Your Directors are pleased to present the Thirty–ninth annual report of …

More from Director’s
Report »

INDEPENDENT AUDITORS REPORT

TO THE MEMBERS OF HOUSING DEVELOPMENT FINANCE CORPORATION LIMITED

Report on the Standalone Financial Stat…

More from Auditor’s
Report »



Management Info




Chairman




Managing Director




Secretary


Registered Office


Address: Ramon House, H T Parekh Marg Ramon House, H T Parekh Marg Churchgate,-


Tel: 022-2283 6255 / 2282 0282


Fax: 022-2204 6758 / 2204 6834


Email: [email protected]

Website: www.hdfc.com



Registrars Details


Housing Development Finance Corporation. Ltd.


Ramon House H T Parekh Marg

169 Backbay Reclamation

Churchgate















Top

Next Post

Global Arena Holding Files 10-K Highlighting Revenue Growth, Debt Reduction and Expanding Business Opportunities

Global Arena Holding Inc. NEW YORK, NY, April 04, 2022 (GLOBE NEWSWIRE) — via NewMediaWire – Global Arena Holding, Inc. (the “Company”) (OTC Markets: GAHC), a growth oriented, acquisition minded company, focused on specific niche markets offering exponential growth, is pleased to announce that the Company has filed its Form […]

You May Like