HDFCBANK 30Dec2025

Add to Watchlist

LIVE

NSE

Dec 19, 15:09

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	985.50
Open Int PCR	0.64
Prev OI PCR	0.62
Bid Price	987.90
Bid Qty	550
Rollover %	25.08%

Average Price	987.06
No. of Contracts Traded	19,933
Turnover (Rs. in lakhs)	108,212.87
Market Lot	550
Open Interest	170,581,950
Open Int. Chg	-4,981,350
Open Int. Chg %	-2.84
Offer Price	988.10
Offer Qty	2,750
Rollover Cost	6.60

	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	0.10	-	14,300	58,300	-1,100
-	-	-	-	-	890.00	0.15	-0.05	19,250	88,000	-4,400
85.15	3.15	11,000	297,000	-3,850	900.00	0.15	-0.10	154,550	650,650	-95,700
96.90	-	-	4,400	-	910.00	0.15	-0.15	42,350	614,900	-550
68.00	3.00	2,200	7,700	1,100	920.00	0.30	-0.15	33,000	510,950	-14,850
-	-	-	-	-	925.00	0.35	-0.20	18,700	76,450	-2,200
60.00	6.85	3,300	14,300	-2,200	930.00	0.45	-0.20	130,350	789,250	4,950
-	-	-	-	-	935.00	0.55	-0.25	65,450	266,750	13,200
48.45	5.55	10,450	46,750	-2,750	940.00	0.70	-0.40	471,900	788,700	16,500
43.50	-12.00	3,850	9,900	-2,750	945.00	0.85	-0.55	296,450	191,950	-3,850
39.60	5.55	241,450	230,450	19,800	950.00	1.10	-0.70	1,025,200	1,400,300	-32,450
34.80	1.65	6,050	8,800	4,950	955.00	1.40	-0.85	551,100	427,350	-24,750
30.20	4.90	117,150	227,150	-44,550	960.00	1.80	-1.20	2,770,350	874,500	-118,250
25.25	4.00	55,550	50,600	17,050	965.00	2.55	-1.45	1,676,400	509,850	-132,550
20.85	3.30	1,059,300	288,750	-33,550	970.00	3.30	-2.00	4,033,700	2,520,100	-47,300
17.00	2.80	831,050	141,350	-116,600	975.00	4.30	-2.50	2,163,700	553,850	-128,700
13.65	2.35	6,914,050	1,490,500	-562,100	980.00	5.70	-3.20	6,704,500	1,839,200	-185,900
10.65	1.85	6,178,150	1,431,100	-312,400	985.00	7.65	-3.65	5,306,950	1,049,400	166,100
8.15	1.30	8,423,800	2,937,000	-491,150	990.00	10.10	-4.35	3,643,200	1,783,650	-61,600
6.05	0.70	3,518,900	1,555,400	-168,850	995.00	13.20	-4.55	833,250	880,550	77,550
4.65	0.45	8,654,250	8,433,150	-243,100	1,000.00	16.95	-4.80	1,426,700	2,993,650	-54,450
3.55	0.30	3,171,850	1,862,850	-121,550	1,005.00	20.60	-5.00	192,500	793,650	16,500
2.65	0.10	3,945,150	3,654,200	-52,800	1,010.00	24.55	-5.55	131,450	1,044,450	-34,100
2.05	0.05	1,667,050	1,303,500	-42,900	1,015.00	28.60	-6.05	34,650	294,250	-2,200
1.55	-0.10	2,021,250	4,418,150	-150,700	1,020.00	33.95	-5.00	36,850	592,350	-2,200
1.25	-0.05	313,500	676,500	-11,550	1,025.00	39.70	-	-	115,500	-
0.95	-0.10	696,300	1,338,150	-9,350	1,030.00	42.45	-6.05	3,300	220,000	-1,650
0.75	-0.10	272,800	539,550	-56,650	1,035.00	47.10	-2.70	2,750	68,200	-3,850
0.65	-0.10	529,100	899,800	47,300	1,040.00	53.55	-0.45	15,400	139,700	-7,700
0.60	-0.05	224,400	202,950	-33,550	1,045.00	39.15	-	-	34,650	-
0.50	-0.10	463,100	1,490,500	-144,650	1,050.00	63.70	-4.85	6,600	260,700	-3,850
0.45	-0.05	112,200	172,150	-48,400	1,055.00	-	-	-	-	-
0.40	-0.05	116,050	562,100	-21,450	1,060.00	53.95	-	-	43,450	-
0.35	-0.05	48,950	119,350	-36,850	1,065.00	61.00	-	-	10,450	-
0.30	-0.05	42,350	390,500	-24,750	1,070.00	69.45	-	-	18,150	-
0.30	-0.05	31,900	964,700	-4,400	1,080.00	79.95	-	-	11,000	-
0.15	-	75,350	1,896,400	17,050	1,090.00	-	-	-	-	-
0.20	-0.05	145,750	1,262,800	4,950	1,100.00	114.45	2.45	3,300	178,200	-3,300
0.20	-0.05	34,100	171,600	4,950	1,110.00	-	-	-	-	-
0.15	-0.05	16,500	300,300	-15,400	1,120.00	119.00	-	-	50,600	-
0.15	-0.10	200,750	149,600	-78,100	1,130.00	120.30	-	-	25,300	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	170,581,950	-4,981,350	-2.84%
Call	39,553,250	-2,719,750	-6.43%
Put	22,861,850	-672,650	-2.86%
Total	232,997,050	-8,373,750	-3.47%

	Current OI	Change	% Chg
Future	55,977,350	7,528,950	15.54%
Call	3,793,900	171,600	4.74%
Put	4,920,300	219,450	4.67%
Total	64,691,550	7,920,000	13.95%

	Current OI	Change	% Chg
Future	1,115,400	35,200	3.26%
Call	58,850	1,100	1.90%
Put	84,150	1,100	1.32%
Total	1,258,400	37,400	3.06%

Change in Volumes

	Current Vol	Change	% Chg
Future	10,963,150	-7,091,150	-39.28%
Call	50,161,100	6,444,350	14.74%
Put	31,808,150	5,906,450	22.80%
Total	92,932,400	5,259,650	6.00%

	Current Vol	Change	% Chg
Future	7,959,050	-5,049,550	-38.82%
Call	2,913,350	424,600	17.06%
Put	1,183,600	-255,750	-17.77%
Total	12,056,000	-4,880,700	-28.82%

	Current Vol	Change	% Chg
Future	103,400	-145,200	-58.41%
Call	13,750	4,950	56.25%
Put	6,050	-9,350	-60.71%
Total	123,200	-149,600	-54.84%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
HDFC Bank	298,947,000	132,972,950	224.82%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
HDFCBANK 30Dec2025 - 1,000.00	4.65	8,654,250
HDFCBANK 30Dec2025 - 990.00	8.15	8,423,800
HDFCBANK 30Dec2025 - 980.00	13.65	6,914,050
HDFCBANK 30Dec2025 - 985.00	10.65	6,178,150
HDFCBANK 30Dec2025 - 1,010.00	2.65	3,945,150

Most Active Puts

Puts	Price	Volumes
HDFCBANK 30Dec2025 - 980.00	5.70	6,704,500
HDFCBANK 30Dec2025 - 985.00	7.65	5,306,950
HDFCBANK 30Dec2025 - 970.00	3.30	4,033,700
HDFCBANK 30Dec2025 - 990.00	10.10	3,643,200
HDFCBANK 30Dec2025 - 960.00	1.80	2,770,350