Moneycontrol
SENSEX NIFTY
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - HDFC Bank

Stock

Expiry Date

HDFCBANK 28Dec2017

LIVE
NSE
Dec 08, 21:34

1838.70

22.45 (1.24%)

BSE: 500180  |  NSE: HDFCBANK  |  ISIN: INE040A01026
Open Price 1,820.65
High Price 1,850.40
Low Price 1,819.30
Prev. Close 1,816.25
Spot Price 1,840.40
Open Int PCR 0.41
Prev OI PCR 0.45
Bid Price 1,839.00
Bid Qty 500
Rollover % 2.30%
Average Price 1,836.36
No. of Contracts Traded 12,544
Turnover (Rs. in lakhs) 115,176.50
Market Lot 500
Open Interest 21,428,000
Open Int. Chg 241,500
Open Int. Chg % 1.14
Offer Price 1,840.00
Offer Qty 3,000
Rollover Cost 1.75

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
417.10 - - - - 1,400.00 0.05 - - - -
397.45 - - - - 1,420.00 0.05 - - - -
377.75 - - - - 1,440.00 0.05 - - - -
358.10 - - - - 1,460.00 0.10 - - - -
338.50 - - - - 1,480.00 0.15 - - - -
318.90 - - - - 1,500.00 0.25 - - - -
299.40 - - - - 1,520.00 0.45 - - - -
279.95 - - - - 1,540.00 0.70 - - - -
260.65 - - - - 1,560.00 1.10 - - - -
241.55 - - - - 1,580.00 1.70 - - - -
258.00 - - 13,000 - 1,600.00 0.20 - - 2,500 -
204.20 - - - - 1,620.00 3.70 - - - -
186.10 - - - - 1,640.00 5.25 - - - -
195.00 - - 4,000 - 1,660.00 7.35 - - - -
181.00 - - 2,000 - 1,680.00 1.65 - - 11,500 -
161.50 - - 3,000 - 1,700.00 1.70 -0.50 102,000 36,000 -45,000
142.00 - - 2,000 - 1,720.00 1.90 -0.90 12,500 14,500 2,000
86.75 - - 8,500 - 1,740.00 3.15 -1.50 88,500 54,000 500
105.00 - - 1,000 - 1,760.00 4.60 -2.50 113,000 62,500 21,500
98.40 - - 1,500 - 1,780.00 6.90 -4.15 179,500 162,500 11,000
48.80 15.55 172,000 47,500 -4,000 1,800.00 10.55 -6.55 390,000 148,000 -4,000
35.40 12.35 389,500 63,000 -52,500 1,820.00 16.65 -9.65 345,000 100,000 39,500
24.55 9.45 797,500 194,000 34,000 1,840.00 25.25 -11.35 129,500 70,000 24,000
16.35 6.20 904,500 270,500 24,000 1,860.00 36.40 -20.60 11,000 63,000 1,500
11.25 4.35 504,500 253,000 131,000 1,880.00 52.00 -22.15 2,000 9,500 500
7.95 3.00 615,000 649,500 131,000 1,900.00 66.00 -22.80 11,500 9,000 -8,000
5.55 1.70 80,000 95,500 19,500 1,920.00 91.40 -5.60 500 2,500 -
4.00 1.20 42,500 60,000 17,000 1,940.00 100.00 -23.00 2,500 6,000 -2,500
3.30 0.95 29,000 29,000 -12,000 1,960.00 148.05 - - - -
2.90 1.50 7,000 27,500 -6,000 1,980.00 164.00 - - 3,500 -
2.25 0.35 50,500 102,500 -5,500 2,000.00 158.00 19.00 500 - -500
6.50 - - - - 2,020.00 199.75 - - - -
4.95 - - - - 2,040.00 217.90 - - - -
3.75 - - - - 2,060.00 236.40 - - - -
2.80 - - - - 2,080.00 255.15 - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
21,428,000 241,500 1.14%
Call
1,827,000 276,500 17.83%
Put
755,000 40,500 5.67%
Total
24,010,000 558,500 2.38%
Change in Volumes
Current Vol Change % Chg
Future
6,272,000 2,955,500 89.12%
Call
3,592,000 2,280,000 173.78%
Put
1,388,000 668,000 92.78%
Total
11,252,000 5,903,500 110.38%

Position Limit

Current OI Market-Wide Limit Total % of OI to Markewide Limit
HDFC Bank
24,551,500 15,677,923 156.60%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
HDFCBANK 28Dec2017 - 1,860.00 16.35 904,500
HDFCBANK 28Dec2017 - 1,840.00 24.55 797,500
HDFCBANK 28Dec2017 - 1,900.00 7.95 615,000
HDFCBANK 28Dec2017 - 1,880.00 11.25 504,500
HDFCBANK 28Dec2017 - 1,820.00 35.40 389,500
Most Active Puts
Puts Price Volumes
HDFCBANK 28Dec2017 - 1,800.00 10.55 390,000
HDFCBANK 28Dec2017 - 1,820.00 16.65 345,000
HDFCBANK 28Dec2017 - 1,780.00 6.90 179,500
HDFCBANK 28Dec2017 - 1,840.00 25.25 129,500
HDFCBANK 28Dec2017 - 1,760.00 4.60 113,000

Fundamentals

Market Cap
475,558.74
* EPS (TTM)
61.53
* P/E
29.91
* P/C
28.42
* Book Value
346.23
* Price/Book
5.32
Div (%)
550.00
Industry P/E
28.35
Market Lot
500
Face Value
2.00
Div Yield (%)
0.60
Deliverables (%)
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(December 07, 2017)

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
Follow us on
Available On