HDFCBANK 25Nov2025

Add to Watchlist

LIVE

NSE

Nov 21, 10:24

999.20

-10.85 (-1.07%)

BSE: 500180 | NSE: HDFCBANK | ISIN: INE040A01034

Open Price	1,004.00
High Price	1,009.80
Low Price	998.80
Prev. Close	1,010.05
Spot Price	998.05
Open Int PCR	0.60
Prev OI PCR	0.74
Bid Price	999.10
Bid Qty	1,650
Rollover %	62.04%

Average Price	1,003.66
No. of Contracts Traded	21,995
Turnover (Rs. in lakhs)	121,415.26
Market Lot	550
Open Interest	82,770,600
Open Int. Chg	-54,693,650
Open Int. Chg %	-39.79
Offer Price	999.30
Offer Qty	550
Rollover Cost	6.90

	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	0.05	-0.05	13,750	59,400	-12,650
-	-	-	-	-	840.00	-	-	-	-	-
-	-	-	-	-	850.00	0.15	-	-	33,550	-
-	-	-	-	-	860.00	0.10	-	-	-	-
-	-	-	-	-	870.00	0.10	-0.25	550	28,600	28,600
-	-	-	-	-	880.00	0.05	-	550	213,950	-1,100
-	-	-	-	-	890.00	0.10	-	-	129,250	-1,100
100.00	-10.15	19,250	146,300	-38,500	900.00	0.10	0.05	121,000	374,000	-95,700
-	-	-	-	-	905.00	-	-	-	-	-
80.30	-	-	1,100	-	910.00	0.05	-	6,050	817,300	-9,900
-	-	-	-	-	915.00	0.05	-	-	1,046,100	-
84.50	15.50	19,250	114,400	-3,850	920.00	0.05	-	57,200	145,200	-49,500
-	-	-	-	-	925.00	0.10	-0.05	12,100	200,750	-1,650
79.70	-	-	113,850	-	930.00	0.05	-0.05	100,100	221,650	-48,950
-	-	-	-	-	935.00	0.05	-0.10	28,600	150,150	-29,150
68.70	-	-	67,100	-550	940.00	0.10	-0.10	88,550	398,750	-31,900
-	-	-	-	-	945.00	0.10	-0.15	79,750	128,150	-53,350
55.00	-4.70	15,400	166,650	-14,850	950.00	0.05	-0.30	1,849,100	1,309,000	-1,142,900
44.95	-	-	12,650	-550	955.00	0.15	-0.15	145,750	136,950	-105,050
39.35	-9.90	17,050	315,700	-9,350	960.00	0.25	-0.10	1,115,950	564,300	-664,950
45.40	-	-	52,800	-8,250	965.00	0.30	-0.05	111,100	125,950	-61,050
29.55	-10.35	14,300	106,150	-14,300	970.00	0.45	0.05	118,250	435,600	-26,950
25.00	-10.05	1,650	57,200	-22,550	975.00	0.70	0.25	303,050	223,850	-127,050
20.00	-10.35	156,200	622,050	-196,350	980.00	1.10	0.55	1,044,450	1,052,700	-191,950
15.70	-9.60	36,300	179,300	-289,850	985.00	1.85	1.05	514,800	553,850	-122,650
11.90	-8.95	596,200	464,200	-358,600	990.00	2.95	1.80	2,674,100	1,393,700	-282,700
8.70	-7.80	842,600	209,550	-94,600	995.00	4.65	2.80	1,992,100	571,450	-330,550
6.20	-6.40	3,478,750	2,413,400	-747,450	1,000.00	7.00	4.10	5,533,550	1,142,350	-947,650
4.50	-4.90	2,270,400	814,000	229,900	1,005.00	10.35	5.65	2,835,250	264,000	-664,400
3.25	-3.75	5,850,350	2,942,500	617,100	1,010.00	14.05	6.85	1,519,650	616,000	-95,150
2.25	-2.75	1,831,500	1,223,200	288,200	1,015.00	17.95	7.70	311,300	131,450	-119,900
1.60	-2.05	2,822,600	3,620,650	-223,300	1,020.00	22.45	8.65	263,450	573,650	-165,550
1.05	-1.50	779,900	946,000	46,750	1,025.00	26.95	9.30	58,850	191,950	-15,400
0.80	-1.00	1,078,550	1,142,900	-270,600	1,030.00	31.15	9.25	69,850	125,400	-27,500
0.60	-0.70	251,900	351,450	-38,500	1,035.00	25.95	-0.20	-	68,750	-9,350
0.45	-0.55	652,300	733,700	-159,500	1,040.00	41.05	10.05	112,200	172,700	6,050
0.40	-0.40	75,350	172,700	-66,550	1,045.00	46.30	-5.25	30,250	9,350	-11,000
0.30	-0.35	414,150	1,469,050	-174,350	1,050.00	51.00	10.55	2,200	117,700	-6,600
0.35	-0.15	17,050	99,000	-30,250	1,055.00	64.45	-	-	14,300	-
0.20	-0.30	40,150	350,350	-33,550	1,060.00	50.30	-	-	46,750	-
0.25	-0.15	2,750	170,500	-12,650	1,065.00	-	-	-	-	-
0.25	-0.10	169,400	1,584,550	-5,500	1,070.00	64.00	-	-	4,400	-
0.20	-0.10	29,150	211,200	-25,300	1,080.00	63.65	-	-	15,400	-
0.10	-	1,650	373,450	-4,400	1,090.00	-	-	-	-	-
0.05	-0.05	212,300	1,380,500	-116,050	1,100.00	99.00	8.90	18,150	119,900	-20,900
0.05	-	10,450	144,650	-19,800	1,110.00	102.00	-	-	-	-
0.05	-	550	229,350	-37,400	1,120.00	-	-	-	-	-
0.05	-	-	148,500	-	1,130.00	134.00	-	-	3,300	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	82,770,600	-54,693,650	-39.79%
Call	23,150,600	-1,835,350	-7.35%
Put	13,931,500	-5,439,500	-28.08%
Total	119,852,700	-61,968,500	-34.08%

	Current OI	Change	% Chg
Future	133,660,450	56,363,450	72.92%
Call	11,271,700	2,710,950	31.67%
Put	6,751,250	1,403,600	26.25%
Total	151,683,400	60,478,000	66.31%

	Current OI	Change	% Chg
Future	1,617,000	81,950	5.34%
Call	132,550	27,500	26.18%
Put	60,500	15,400	34.15%
Total	1,810,050	124,850	7.41%

Change in Volumes

	Current Vol	Change	% Chg
Future	12,097,250	-44,368,500	-78.58%
Call	21,707,400	-77,443,300	-78.11%
Put	21,131,550	-29,469,550	-58.24%
Total	54,936,200	-151,281,350	-73.36%

	Current Vol	Change	% Chg
Future	11,633,600	-40,779,750	-77.80%
Call	4,397,250	-8,602,550	-66.17%
Put	2,455,200	-3,369,300	-57.85%
Total	18,486,050	-52,751,600	-74.05%

	Current Vol	Change	% Chg
Future	53,900	-228,800	-80.93%
Call	32,450	-36,850	-53.17%
Put	550	-16,500	-96.77%
Total	86,900	-282,150	-76.45%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
HDFC Bank	273,346,150	132,972,950	205.57%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
HDFCBANK 25Nov2025 - 1,010.00	3.25	5,850,350
HDFCBANK 25Nov2025 - 1,000.00	6.20	3,478,750
HDFCBANK 25Nov2025 - 1,020.00	1.60	2,822,600
HDFCBANK 25Nov2025 - 1,005.00	4.50	2,270,400
HDFCBANK 25Nov2025 - 1,015.00	2.25	1,831,500

Most Active Puts

Puts	Price	Volumes
HDFCBANK 25Nov2025 - 1,000.00	7.00	5,533,550
HDFCBANK 25Nov2025 - 1,005.00	10.35	2,835,250
HDFCBANK 25Nov2025 - 990.00	2.95	2,674,100
HDFCBANK 25Nov2025 - 995.00	4.65	1,992,100
HDFCBANK 25Nov2025 - 950.00	0.05	1,849,100