HDFCBANK 30Dec2025

Add to Watchlist

LIVE

NSE

Dec 19, 13:47

987.90

5.80 (0.59%)

BSE: 500180 | NSE: HDFCBANK | ISIN: INE040A01034

Open Price	985.00
High Price	989.80
Low Price	981.80
Prev. Close	982.10
Spot Price	987.10
Open Int PCR	0.64
Prev OI PCR	0.62
Bid Price	987.80
Bid Qty	9,900
Rollover %	23.19%

Average Price	986.79
No. of Contracts Traded	14,010
Turnover (Rs. in lakhs)	76,037.10
Market Lot	550
Open Interest	178,167,550
Open Int. Chg	2,604,250
Open Int. Chg %	1.48
Offer Price	987.90
Offer Qty	550
Rollover Cost	6.30

	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

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

-	-	-	-	-	840.00	-	-	-	-	-
126.25	-11.55	2,200	3,300	-	860.00	0.15	-	-	35,200	-
-	-	-	-	-	870.00	0.20	-	-	57,750	-
124.10	-1.00	-	-	-	880.00	0.15	0.05	3,300	59,400	-
-	-	-	-	-	890.00	0.15	-0.05	18,700	95,150	2,750
85.15	3.15	11,000	297,550	-3,300	900.00	0.15	-0.10	128,700	718,850	-27,500
96.90	-	-	4,400	-	910.00	0.15	-0.15	42,350	615,450	-
68.00	3.00	2,200	6,050	-550	920.00	0.30	-0.15	30,800	518,650	-7,150
-	-	-	-	-	925.00	0.40	-0.15	11,550	76,450	-2,200
60.00	6.85	3,300	16,500	-	930.00	0.45	-0.20	85,800	778,250	-6,050
-	-	-	-	-	935.00	0.50	-0.30	43,450	254,100	550
48.40	5.50	7,150	46,200	-3,300	940.00	0.65	-0.45	420,750	781,000	8,800
43.50	-12.00	3,850	11,550	-1,100	945.00	0.80	-0.60	235,950	202,950	7,150
38.35	4.30	172,150	235,950	25,300	950.00	0.95	-0.85	836,550	1,419,000	-13,750
32.70	-0.45	5,500	6,600	2,750	955.00	1.25	-1.00	385,000	412,500	-39,600
29.60	4.30	111,100	236,500	-35,200	960.00	1.70	-1.30	2,025,650	968,000	-24,750
25.00	3.75	53,350	49,500	15,950	965.00	2.20	-1.80	1,297,450	598,400	-44,000
21.35	3.80	921,800	371,800	49,500	970.00	3.00	-2.30	3,167,450	2,536,600	-30,800
17.20	3.00	718,300	186,450	-71,500	975.00	4.05	-2.75	1,669,250	631,400	-51,150
13.70	2.40	5,828,350	1,677,500	-375,100	980.00	5.60	-3.30	5,277,800	2,145,000	119,900
10.65	1.85	4,931,850	1,642,300	-101,200	985.00	7.55	-3.75	4,320,250	1,098,900	215,600
8.20	1.35	6,501,000	3,215,300	-212,850	990.00	10.00	-4.45	2,396,350	1,894,750	49,500
6.15	0.80	2,772,550	1,619,750	-104,500	995.00	13.05	-4.70	673,750	842,600	39,600
4.80	0.60	6,574,700	8,819,800	143,550	1,000.00	16.50	-5.25	1,157,200	3,044,250	-3,850
3.60	0.35	2,295,700	1,915,650	-68,750	1,005.00	20.85	-4.75	161,150	786,500	9,350
2.70	0.15	3,014,550	3,703,700	-3,300	1,010.00	24.20	-5.90	107,250	1,060,950	-17,600
2.10	0.10	1,305,700	1,328,800	-17,600	1,015.00	30.10	-4.55	34,100	296,450	-
1.65	-	1,555,400	4,532,550	-36,300	1,020.00	33.70	-5.25	28,600	596,750	2,200
1.25	-0.05	215,050	698,500	10,450	1,025.00	39.70	-	-	115,500	-
0.95	-0.10	557,700	1,340,350	-7,150	1,030.00	42.65	-5.85	1,650	220,550	-1,100
0.75	-0.10	219,450	548,350	-47,850	1,035.00	49.80	-	-	72,050	-
0.65	-0.10	421,300	861,300	8,800	1,040.00	53.45	-0.55	14,850	139,700	-7,700
0.60	-0.05	199,100	211,750	-24,750	1,045.00	39.15	-	-	34,650	-
0.50	-0.10	386,100	1,550,450	-84,700	1,050.00	63.15	-5.40	6,050	261,250	-3,300
0.40	-0.10	105,600	187,000	-33,550	1,055.00	-	-	-	-	-
0.40	-0.05	78,650	579,150	-4,400	1,060.00	53.95	-	-	43,450	-
0.35	-0.05	11,000	158,950	2,750	1,065.00	61.00	-	-	10,450	-
0.35	-	25,300	407,550	-7,700	1,070.00	69.45	-	-	18,150	-
0.30	-0.05	13,750	964,150	-4,950	1,080.00	79.95	-	-	11,000	-
0.15	-	18,150	1,874,950	-4,400	1,090.00	-	-	-	-	-
0.20	-0.05	93,500	1,282,050	24,200	1,100.00	114.45	2.45	3,300	179,850	-1,650
0.25	-	22,550	166,650	-	1,110.00	-	-	-	-	-
0.15	-0.05	1,650	315,700	-	1,120.00	119.00	-	-	50,600	-
0.20	-0.05	2,200	227,700	-	1,130.00	120.30	-	-	25,300	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	178,167,550	2,604,250	1.48%
Call	41,302,250	-970,750	-2.30%
Put	23,707,750	173,250	0.74%
Total	243,177,550	1,806,750	0.75%

	Current OI	Change	% Chg
Future	52,680,100	4,231,700	8.73%
Call	3,669,050	46,750	1.29%
Put	4,854,300	153,450	3.26%
Total	61,203,450	4,431,900	7.81%

	Current OI	Change	% Chg
Future	1,106,050	25,850	2.39%
Call	58,300	550	0.95%
Put	83,050	0	0.00%
Total	1,247,400	26,400	2.16%

Change in Volumes

	Current Vol	Change	% Chg
Future	7,705,500	-10,348,800	-57.32%
Call	39,162,750	-4,554,000	-10.42%
Put	24,585,000	-1,316,700	-5.08%
Total	71,453,250	-16,219,500	-18.50%

	Current Vol	Change	% Chg
Future	5,555,000	-7,453,600	-57.30%
Call	2,606,450	117,700	4.73%
Put	1,019,700	-419,650	-29.16%
Total	9,181,150	-7,755,550	-45.79%

	Current Vol	Change	% Chg
Future	82,500	-166,100	-66.81%
Call	3,300	-5,500	-62.50%
Put	3,300	-12,100	-78.57%
Total	89,100	-183,700	-67.34%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
HDFC Bank	305,628,400	132,972,950	229.84%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
HDFCBANK 30Dec2025 - 1,000.00	4.80	6,574,700
HDFCBANK 30Dec2025 - 990.00	8.20	6,501,000
HDFCBANK 30Dec2025 - 980.00	13.70	5,828,350
HDFCBANK 30Dec2025 - 985.00	10.65	4,931,850
HDFCBANK 30Dec2025 - 1,010.00	2.70	3,014,550

Most Active Puts

Puts	Price	Volumes
HDFCBANK 30Dec2025 - 980.00	5.60	5,277,800
HDFCBANK 30Dec2025 - 985.00	7.55	4,320,250
HDFCBANK 30Dec2025 - 970.00	3.00	3,167,450
HDFCBANK 30Dec2025 - 990.00	10.00	2,396,350
HDFCBANK 30Dec2025 - 960.00	1.70	2,025,650