HDFCBANK 30Sep2025

Add to Watchlist

LIVE

NSE

Sep 19, 15:25

968.65

-10.30 (-1.05%)

BSE: 500180 | NSE: HDFCBANK | ISIN: INE040A01034

Open Price	978.90
High Price	978.90
Low Price	963.50
Prev. Close	978.95
Spot Price	966.90
Open Int PCR	0.57
Prev OI PCR	0.63
Bid Price	968.65
Bid Qty	1,100
Rollover %	20.12%

Average Price	969.28
No. of Contracts Traded	21,441
Turnover (Rs. in lakhs)	228,605.66
Market Lot	1100
Open Interest	183,254,500
Open Int. Chg	-3,877,500
Open Int. Chg %	-2.07
Offer Price	968.90
Offer Qty	1,100
Rollover Cost	5.05

	CONTRACT	VALUE
	Futures	Options	Futures	Options
Stocks	0	0	0.00	0.00
Index	0	0	0.00	0.00
Total	0	0	0.00	0.00

Option Chain Snapshot

Enter Strike Price Range

Calls					Strike Price	Puts
LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int	Strike Price	LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int

-	-	-	-	-	800.00	0.20	0.10	3,300	14,300	1,100
143.60	-	-	2,200	-	820.00	0.15	-	-	16,500	-
125.00	-15.00	2,200	15,400	-2,200	840.00	0.15	-	-	165,000	-
-	-	-	-	-	850.00	0.30	0.05	4,400	53,900	-1,100
102.80	-	-	4,400	-	860.00	0.25	-	26,400	289,300	-3,300
-	-	-	-	-	870.00	0.30	0.05	93,500	1,273,800	-
88.40	-3.35	16,500	97,900	-	880.00	0.45	0.10	62,700	486,200	6,600
78.65	-6.85	8,800	148,500	-2,200	890.00	0.60	0.20	149,600	566,500	16,500
71.50	-7.85	61,600	336,600	-1,100	900.00	0.70	0.20	831,600	1,534,500	95,700
60.60	-3.25	33,000	50,600	6,600	910.00	0.95	0.25	837,100	610,500	157,300
51.35	-8.35	155,100	104,500	5,500	920.00	1.25	0.30	1,292,500	2,128,500	146,300
41.95	-7.85	145,200	100,100	9,900	930.00	1.60	0.35	1,830,400	1,643,400	156,200
31.65	-9.10	882,200	655,600	-68,200	940.00	2.20	0.55	3,741,100	1,841,400	140,800
22.50	-8.80	3,542,000	1,707,200	338,800	950.00	3.35	0.95	7,210,500	2,923,800	107,800
15.10	-7.85	11,051,700	3,454,000	823,900	960.00	5.75	1.85	11,471,900	3,523,300	633,600
9.35	-6.15	25,208,700	9,854,900	3,273,600	970.00	9.75	3.20	12,761,100	5,324,000	568,700
5.85	-3.95	18,172,000	7,970,600	1,221,000	980.00	16.10	5.30	4,933,500	2,483,800	-664,400
3.75	-2.30	7,911,200	5,211,800	1,051,600	990.00	23.80	6.85	999,900	1,142,900	6,600
2.45	-1.35	8,620,700	10,777,800	950,400	1,000.00	32.50	7.95	864,600	1,562,000	2,200
1.55	-0.65	2,876,500	3,128,400	-75,900	1,010.00	41.55	8.45	352,000	680,900	73,700
1.10	-0.25	2,983,200	2,676,300	473,000	1,020.00	51.10	8.85	326,700	209,000	-41,800
0.80	-0.10	862,400	1,919,500	9,900	1,030.00	60.60	8.90	44,000	323,400	2,200
0.65	-	387,200	983,400	-13,200	1,040.00	70.25	6.60	6,600	345,400	2,200
0.55	0.05	900,900	2,655,400	165,000	1,050.00	80.80	9.45	4,400	248,600	-
0.45	0.05	151,800	552,200	45,100	1,060.00	-	-	-	-	-
0.40	0.05	51,700	434,500	1,100	1,070.00	-	-	-	-	-
0.35	0.05	11,000	321,200	1,100	1,080.00	109.30	-	-	8,800	-
0.25	-	-	53,900	-	1,090.00	-	-	-	-	-
0.25	-	168,300	629,200	-7,700	1,100.00	130.80	10.25	19,800	207,900	9,900
0.15	-0.10	3,300	94,600	-1,100	1,120.00	-	-	-	-	-
0.15	-	-	11,000	-	1,140.00	-	-	-	-	-
0.15	-	2,200	126,500	-	1,160.00	-	-	-	-	-
-	-	-	-	-	1,600.00	-	-	-	-	-
303.85	2.85	2,750	6,050	-	1,680.00	1.00	-0.05	13,750	46,200	-
-	-	-	-	-	1,720.00	1.55	-0.05	2,750	11,550	-
217.00	-3.00	1,650	2,750	-	1,760.00	-	-	-	-	-
230.00	-	-	550	-	1,780.00	1.55	-0.40	13,750	7,700	-
177.00	-3.85	41,800	139,700	-	1,800.00	2.25	-0.35	81,950	271,700	-
-	-	-	-	-	1,820.00	2.55	-0.60	55,550	32,450	-
147.00	6.10	2,200	3,300	-	1,840.00	3.40	-0.75	103,950	90,750	-
-	-	-	-	-	1,860.00	4.85	-0.85	261,250	335,500	-
105.00	-30.75	11,550	8,250	-	1,880.00	6.80	-1.20	110,000	148,500	-
90.45	0.10	92,400	94,600	-	1,900.00	9.55	-1.65	421,850	603,900	-
72.90	-2.30	49,500	31,350	-	1,920.00	13.75	-1.90	144,100	268,950	-
61.55	0.55	114,950	61,600	-	1,940.00	19.35	-2.40	320,650	301,950	-
47.85	-1.40	906,950	415,250	-	1,960.00	26.45	-3.00	784,300	464,750	-
37.25	-1.05	1,169,850	701,800	-	1,980.00	35.20	-3.05	649,000	345,950	-
27.70	-1.45	1,416,800	981,750	-	2,000.00	45.80	-3.25	440,550	371,250	-
20.00	-1.40	406,450	378,400	-	2,020.00	60.50	-0.60	110,000	97,350	-
14.35	-1.25	355,300	358,050	-	2,040.00	72.30	-0.70	9,900	31,900	-
9.95	-1.35	321,200	211,750	-	2,060.00	91.35	0.05	103,950	108,900	-
6.95	-1.25	134,750	90,200	-	2,080.00	108.05	19.40	44,550	55,550	-
5.00	-0.95	577,500	606,650	-	2,100.00	121.90	-2.85	59,400	61,600	-
3.55	-0.85	117,700	92,400	-	2,120.00	-	-	-	-	-
2.60	-0.80	63,250	94,050	-	2,140.00	-	-	-	-	-
2.10	-0.55	140,250	79,750	-	2,160.00	139.00	-	-	2,200	-
-	-	-	-	-	2,180.00	-	-	-	-	-
1.70	-0.30	186,450	253,000	-	2,200.00	220.00	1.45	4,400	12,100	-
-	-	-	-	-	2,220.00	-	-	-	-	-
1.45	0.40	32,450	30,250	-	2,240.00	-	-	-	-	-
0.75	0.05	7,150	90,750	-	2,320.00	-	-	-	-	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	183,254,500	-3,877,500	-2.07%
Call	58,810,400	8,204,900	16.21%
Put	33,278,300	1,416,800	4.45%
Total	275,343,200	5,744,200	2.13%

	Current OI	Change	% Chg
Future	44,919,600	5,516,500	14.00%
Call	7,914,500	2,653,200	50.43%
Put	4,468,200	1,237,500	38.30%
Total	57,302,300	9,407,200	19.64%

	Current OI	Change	% Chg
Future	1,237,500	248,600	25.14%
Call	2,200	2,200	0.00%
Put	4,400	0	0.00%
Total	1,244,100	250,800	25.25%

Change in Volumes

	Current Vol	Change	% Chg
Future	23,585,100	-4,185,500	-15.07%
Call	90,362,250	-34,863,400	-27.84%
Put	51,603,200	2,071,300	4.18%
Total	165,550,550	-36,977,600	-18.26%

	Current Vol	Change	% Chg
Future	6,771,600	3,034,900	81.22%
Call	7,632,350	834,900	12.28%
Put	3,525,500	1,302,400	58.58%
Total	17,929,450	5,172,200	40.54%

	Current Vol	Change	% Chg
Future	371,800	17,600	4.97%
Call	3,300	3,300	0.00%
Put	2,200	2,200	0.00%
Total	377,300	23,100	6.52%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
HDFC Bank	333,889,600	132,790,198	251.44%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
HDFCBANK 30Sep2025 - 970.00	9.35	25,208,700
HDFCBANK 30Sep2025 - 980.00	5.85	18,172,000
HDFCBANK 30Sep2025 - 960.00	15.10	11,051,700
HDFCBANK 30Sep2025 - 1,000.00	2.45	8,620,700
HDFCBANK 30Sep2025 - 990.00	3.75	7,911,200

Most Active Puts

Puts	Price	Volumes
HDFCBANK 30Sep2025 - 970.00	9.75	12,761,100
HDFCBANK 30Sep2025 - 960.00	5.75	11,471,900
HDFCBANK 30Sep2025 - 950.00	3.35	7,210,500
HDFCBANK 30Sep2025 - 980.00	16.10	4,933,500
HDFCBANK 30Sep2025 - 940.00	2.20	3,741,100