Table of Contents
Toggle
-
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
|
BSE
2473.85
Change | Change % |
-62.65 | -2.47% |
Updated:07 Apr, 2022, 11:20 AM
|
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
|
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.
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
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 »
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
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
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
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
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
HDFC