Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App
Lending
Lending
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - HDFC Bank

Stock

Expiry Date

SEARCH FUTURES

HDFCBANK 25Nov2025

LIVE
NSE
Oct 30, 15:30

1006.10

-8.85 (-0.87%)

BSE: 500180  |  NSE: HDFCBANK  |  ISIN: INE040A01034
Open Price 1,009.00
High Price 1,014.20
Low Price 1,003.55
Prev. Close 1,014.95
Spot Price 998.15
Open Int PCR 0.80
Prev OI PCR 0.88
Bid Price 1,005.55
Bid Qty 550
Rollover % 2.64%
Average Price 1,007.44
No. of Contracts Traded 23,529
Turnover (Rs. in lakhs) 130,372.31
Market Lot 550
Open Interest 201,102,550
Open Int. Chg 266,750
Open Int. Chg % 0.13
Offer Price 1,006.10
Offer Qty 2,200
Rollover Cost 5.30

Option Chain Snapshot

Enter Strike Price Range
GO
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
- - - - - 800.00 0.20 -0.05 13,750 56,650 8,250
- - - - - 840.00 - - - - -
- - - - - 850.00 0.30 -0.10 1,650 36,300 -1,100
- - - - - 860.00 - - - - -
- - - - - 880.00 0.35 -0.10 128,150 266,750 41,250
- - - - - 890.00 0.60 - 33,550 136,950 9,350
105.00 -11.50 22,000 253,550 -1,650 900.00 0.85 0.05 181,500 715,550 9,900
- - - - - 905.00 - - - - -
99.50 - - 4,400 - 910.00 0.95 - 341,550 529,100 258,500
- - - - - 915.00 1.10 0.15 290,950 1,003,750 219,450
88.00 -5.05 1,650 24,200 - 920.00 1.35 0.15 258,500 696,300 74,800
- - - - - 925.00 1.60 0.20 26,400 142,450 9,350
78.75 -7.85 38,500 58,300 -15,950 930.00 1.85 0.30 187,550 288,200 39,600
- - - - - 935.00 2.10 0.40 190,300 218,900 35,200
76.85 - - 41,250 - 940.00 2.45 0.50 242,000 481,250 -35,200
- - - - - 945.00 2.85 0.65 52,250 199,100 4,400
58.35 -9.75 64,900 171,600 550 950.00 3.35 0.70 807,400 2,808,850 184,800
62.80 - - 8,800 - 955.00 3.85 0.85 79,200 271,700 7,150
50.20 -7.40 106,700 311,300 -7,150 960.00 4.35 0.95 413,050 857,450 -134,200
- - - - - 965.00 5.25 1.30 77,550 180,950 31,900
41.25 -9.75 61,600 116,600 -3,300 970.00 6.10 1.60 410,300 580,250 29,700
37.00 -8.20 18,700 45,100 8,800 975.00 6.95 1.65 164,450 254,100 34,650
33.70 -7.50 285,450 479,600 11,000 980.00 8.10 2.00 1,342,000 1,078,550 -68,750
30.10 -7.20 24,750 74,250 4,950 985.00 9.60 2.30 552,750 303,050 50,050
26.85 -6.50 398,750 343,200 63,800 990.00 11.00 2.60 1,944,800 788,150 -53,900
23.80 -6.00 454,300 194,700 45,100 995.00 12.70 3.00 925,100 437,800 -5,500
20.65 -5.95 4,824,600 4,459,400 1,073,600 1,000.00 14.75 3.35 5,820,650 3,154,250 -114,950
17.85 -5.35 2,068,550 830,500 306,900 1,005.00 17.00 3.90 1,840,850 612,700 -102,300
15.25 -5.05 4,543,550 2,265,450 331,100 1,010.00 19.40 4.35 2,485,450 1,295,250 19,800
13.00 -4.40 1,062,600 607,750 112,750 1,015.00 22.20 5.05 407,000 347,050 -48,950
10.90 -4.00 3,051,400 2,653,750 257,400 1,020.00 24.85 5.25 1,156,650 1,379,400 129,250
9.15 -3.50 672,100 1,340,900 26,950 1,025.00 28.90 6.45 212,300 312,950 -8,250
7.60 -3.05 1,356,850 914,650 112,200 1,030.00 32.45 7.05 186,450 176,000 21,450
6.30 -2.65 260,150 270,600 45,100 1,035.00 36.75 8.10 1,100 20,350 -1,650
5.20 -2.25 1,195,150 922,350 6,050 1,040.00 39.80 8.00 103,400 202,950 -20,350
4.30 -1.90 185,350 200,750 -550 1,045.00 35.05 -0.90 - 3,300 -
3.50 -1.65 1,317,800 2,277,550 9,900 1,050.00 47.20 7.35 100,100 139,700 -4,950
2.90 -1.35 218,900 279,950 -8,800 1,055.00 42.15 - - 13,750 -
2.40 -1.15 428,450 845,350 36,850 1,060.00 56.95 8.45 18,150 74,250 1,650
1.95 -1.00 96,250 181,500 -550 1,065.00 - - - - -
1.60 -0.90 413,050 1,053,250 -13,200 1,070.00 54.70 - - 5,500 -
1.10 -0.60 231,550 328,350 32,450 1,080.00 63.65 - - 15,400 -
0.80 -0.40 488,400 486,750 295,900 1,090.00 - - - - -
0.65 -0.25 1,142,900 2,297,350 30,800 1,100.00 95.70 13.40 10,450 188,650 6,600
0.50 -0.15 102,850 244,200 -12,100 1,110.00 - - - - -
0.40 -0.10 315,150 370,700 38,500 1,120.00 - - - - -
0.35 -0.05 132,000 195,250 97,350 1,130.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 201,102,550 266,750 0.13%
Call
 25,153,150 2,884,750 12.95%
Put
 20,273,550 627,000 3.19%
Total
 246,529,250 3,778,500 1.56%
Change in Volumes
Current Vol Change % Chg
Future
 12,940,950 -1,619,200 -11.12%
Call
 25,584,900 -9,286,200 -26.63%
Put
 21,007,250 -5,070,450 -19.44%
Total
 59,533,100 -15,975,850 -21.16%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
HDFC Bank
 252,647,450 132,972,950 190.00%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
HDFCBANK 25Nov2025 - 1,000.00 20.65 4,824,600
HDFCBANK 25Nov2025 - 1,010.00 15.25 4,543,550
HDFCBANK 25Nov2025 - 1,020.00 10.90 3,051,400
HDFCBANK 25Nov2025 - 1,005.00 17.85 2,068,550
HDFCBANK 25Nov2025 - 1,030.00 7.60 1,356,850
Most Active Puts
Puts Price Volumes
HDFCBANK 25Nov2025 - 1,000.00 14.75 5,820,650
HDFCBANK 25Nov2025 - 1,010.00 19.40 2,485,450
HDFCBANK 25Nov2025 - 990.00 11.00 1,944,800
HDFCBANK 25Nov2025 - 1,005.00 17.00 1,840,850
HDFCBANK 25Nov2025 - 980.00 8.10 1,342,000

Fundamentals

Market Cap
1,534,824.67
* EPS (TTM)
46.27
* P/E
21.57
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
550
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
55.19
DELIVERY AVERAGES
3-Day 54.45%
5-Day 57.31%
8-Day 59.57%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

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

Technical
1800

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

Fundamental
1800

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

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347