172@29@16@55!~!172@29@0@53!~!|india|fnoquote|hdfc-bank|HDF01|2020-10-29!~!www|moneycontrol|com!~!|stocks|fno|pricechart.php!~!is_mobile=false
Moneycontrol
SENSEX NIFTY
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - HDFC Bank

Stock

Expiry Date

HDFCBANK 29Oct2020

LIVE
NSE
Oct 23, 15:30

1240.80

3.75 (0.30%)

BSE: 500180  |  NSE: HDFCBANK  |  ISIN: INE040A01034
Open Price 1,246.00
High Price 1,250.75
Low Price 1,235.10
Prev. Close 1,237.05
Spot Price 1,235.80
Open Int PCR 0.74
Prev OI PCR 0.75
Bid Price 1,240.05
Bid Qty 550
Rollover % 21.18%
Average Price 1,241.65
No. of Contracts Traded 16,870
Turnover (Rs. in lakhs) 115,206.50
Market Lot 550
Open Interest 29,627,950
Open Int. Chg -1,586,200
Open Int. Chg % -5.08
Offer Price 1,240.90
Offer Qty 1,100
Rollover Cost -0.40

Chart - HDFC Bank

Option Chain Snapshot

Enter Strike Price Range
Calls Strike
Price
Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
- - - - - 720.00 0.20 - 2,200 62,150 -
- - - - - 740.00 - - - - -
- - - - - 760.00 - - - - -
- - - - - 780.00 - - - - -
440.00 - - 3,850 - 800.00 0.20 -0.05 2,750 23,650 -2,750
- - - - - 820.00 - - - - -
- - - - - 840.00 - - - - -
185.00 - - 1,100 - 860.00 0.30 -0.10 7,700 84,700 1,100
- - - - - 880.00 0.50 - - 1,100 -
342.00 - - 7,150 - 900.00 0.20 0.05 11,550 118,250 -8,800
- - - - - 920.00 0.25 -0.15 4,400 43,450 -
265.00 - - 550 - 940.00 0.15 -0.45 2,200 267,850 -550
265.00 - - 1,650 - 960.00 0.35 -0.20 1,100 102,850 -
238.60 - - 2,750 - 980.00 0.40 -0.20 2,750 48,400 550
240.50 4.10 13,750 27,500 -12,650 1,000.00 0.45 -0.30 50,050 349,800 -9,350
220.00 - - 15,400 - 1,020.00 0.30 -0.40 14,300 86,900 -10,450
198.85 4.20 6,600 123,200 -4,950 1,040.00 0.35 -0.30 44,000 271,150 -29,150
179.25 -0.10 2,750 120,450 -2,200 1,060.00 0.40 -0.35 41,250 262,350 -11,550
160.30 3.45 1,650 114,950 -1,100 1,080.00 0.30 -0.45 51,700 235,400 -21,450
138.40 0.40 26,950 209,000 -13,200 1,100.00 0.35 -0.50 293,700 685,850 -128,700
119.50 2.10 14,300 160,050 -11,000 1,120.00 0.35 -0.65 142,450 283,250 -46,200
99.50 1.20 18,150 468,600 -15,950 1,140.00 0.50 -0.65 262,350 397,100 -26,400
79.50 1.00 13,750 258,500 -4,950 1,160.00 1.10 -0.85 469,150 472,450 1,650
60.50 0.25 31,350 264,000 -2,200 1,180.00 1.90 -1.50 645,700 469,700 -10,450
44.15 1.30 455,950 918,500 -255,200 1,200.00 3.50 -2.75 1,635,700 1,008,700 -73,150
28.00 -0.70 624,250 296,450 -71,500 1,220.00 7.75 -4.10 2,078,450 269,500 -36,300
16.15 -1.80 2,193,400 770,000 -99,550 1,240.00 15.60 -4.95 1,720,950 238,700 -3,850
8.20 -2.15 3,571,150 1,333,750 -12,650 1,260.00 27.40 -5.70 299,200 33,550 -12,650
4.00 -1.90 1,340,900 553,850 23,100 1,280.00 47.95 -1.05 14,300 6,600 1,100
2.10 -1.35 1,042,800 1,105,500 16,500 1,300.00 62.45 -3.55 33,000 103,950 -14,300
1.35 -0.70 316,250 245,300 17,050 1,320.00 - - - - -
0.75 -0.55 211,750 294,800 -4,950 1,340.00 118.75 - - 1,100 -
0.55 -0.40 69,300 118,250 -7,700 1,360.00 - - - - -
0.55 -0.45 7,150 77,550 - 1,380.00 - - - - -
0.45 -0.05 116,050 245,300 18,700 1,400.00 230.00 - - 1,100 -
0.40 - 7,700 40,150 -4,950 1,420.00 - - - - -
0.25 - 4,950 19,800 - 1,440.00 - - - - -
0.20 -0.20 6,050 50,600 -1,650 1,460.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
29,627,950 -1,586,200 -5.08%
Call
7,848,500 -451,000 -5.43%
Put
5,929,550 -441,650 -6.93%
Total
43,406,000 -2,478,850 -5.40%
Change in Volumes
Current Vol Change % Chg
Future
9,278,500 -888,800 -8.74%
Call
10,096,900 -2,834,150 -21.92%
Put
7,830,900 -567,050 -6.75%
Total
27,206,300 -4,290,000 -13.62%

Position Limit

Current OI Market-Wide Limit Total % of OI to Markewide Limit
HDFC Bank
54,102,400 32,975,371 164.07%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
HDFCBANK 29Oct2020 - 1,260.00 8.20 3,571,150
HDFCBANK 29Oct2020 - 1,240.00 16.15 2,193,400
HDFCBANK 29Oct2020 - 1,280.00 4.00 1,340,900
HDFCBANK 29Oct2020 - 1,300.00 2.10 1,042,800
HDFCBANK 29Oct2020 - 1,220.00 28.00 624,250
Most Active Puts
Puts Price Volumes
HDFCBANK 29Oct2020 - 1,220.00 7.75 2,078,450
HDFCBANK 29Oct2020 - 1,240.00 15.60 1,720,950
HDFCBANK 29Oct2020 - 1,200.00 3.50 1,635,700
HDFCBANK 29Oct2020 - 1,180.00 1.90 645,700
HDFCBANK 29Oct2020 - 1,160.00 1.10 469,150

Fundamentals

Market Cap
680,147.76
* EPS (TTM)
51.81
* P/E
23.85
* P/C
22.89
* Book Value
310.68
* Price/Book
3.98
Div (%)
250.00
Industry P/E
29.01
Market Lot
550
Face Value
1.00
Div Yield (%)
0.20
Deliverables (%)
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(August 06, 2018)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo

Powerful mix of both trader and investor packs with timely expert advice.

Technical

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental

For all investors looking to unearth stocks that are poised to move.

Sections