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

Stock

Expiry Date

SEARCH FUTURES

HDFCBANK 30Dec2025

LIVE
NSE
Dec 19, 09:50

985.50

3.40 (0.35%)

BSE: 500180  |  NSE: HDFCBANK  |  ISIN: INE040A01034
Open Price 985.00
High Price 987.30
Low Price 981.80
Prev. Close 982.10
Spot Price 983.10
Open Int PCR 0.62
Prev OI PCR 0.62
Bid Price 985.50
Bid Qty 1,100
Rollover % 22.19%
Average Price 984.71
No. of Contracts Traded 3,360
Turnover (Rs. in lakhs) 18,197.44
Market Lot 550
Open Interest 176,417,450
Open Int. Chg 854,150
Open Int. Chg % 0.49
Offer Price 985.60
Offer Qty 2,750
Rollover Cost 6.50

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
- - - - - 840.00 - - - - -
137.80 - - 3,300 - 860.00 0.15 - - 35,200 -
- - - - - 870.00 0.20 - - 57,750 -
124.10 -1.00 - - - 880.00 0.10 - - 59,400 -
- - - - - 890.00 0.20 - - 92,400 -
87.00 5.00 2,200 300,850 - 900.00 0.35 0.10 3,850 747,450 1,100
96.90 - - 4,400 - 910.00 0.25 -0.05 4,400 617,100 1,650
65.00 - - 6,600 - 920.00 0.35 -0.10 14,300 523,600 -2,200
- - - - - 925.00 0.40 -0.15 6,600 78,100 -550
52.90 -0.25 - 16,500 - 930.00 0.50 -0.15 16,500 785,400 1,100
- - - - - 935.00 0.55 -0.25 12,100 251,350 -2,200
47.95 5.05 4,400 48,400 -1,100 940.00 0.75 -0.35 172,150 781,550 9,350
42.80 -12.70 2,200 12,100 -550 945.00 0.95 -0.45 56,650 195,250 -550
38.25 4.20 61,050 227,150 16,500 950.00 1.30 -0.50 222,200 1,428,900 -3,850
31.25 -1.90 1,100 4,400 550 955.00 1.55 -0.70 90,200 432,300 -19,800
29.00 3.70 40,150 259,050 -12,650 960.00 2.15 -0.85 335,500 957,000 -35,750
24.65 3.40 8,250 38,500 4,950 965.00 2.85 -1.15 280,500 705,100 62,700
20.80 3.25 306,350 325,050 2,750 970.00 3.90 -1.40 577,500 2,549,250 -18,150
16.90 2.70 256,850 244,750 -13,200 975.00 5.10 -1.70 343,200 696,300 13,750
12.95 1.65 1,973,950 2,129,050 76,450 980.00 6.80 -2.10 1,092,850 2,191,750 166,650
10.10 1.30 1,275,450 1,866,700 123,200 985.00 9.00 -2.30 709,500 1,090,650 207,350
7.75 0.90 1,656,050 3,524,950 96,800 990.00 11.50 -2.95 353,100 1,892,000 46,750
5.85 0.50 581,900 1,710,500 -13,750 995.00 14.70 -3.05 121,550 825,550 22,550
4.70 0.50 1,330,450 8,834,100 157,850 1,000.00 18.50 -3.25 246,950 3,123,450 75,350
3.55 0.30 304,700 1,980,000 -4,400 1,005.00 21.45 -4.15 19,800 776,600 -550
2.65 0.10 411,950 3,735,050 28,050 1,010.00 26.40 -3.70 8,800 1,079,100 550
2.10 0.10 102,300 1,348,050 1,650 1,015.00 29.95 -4.70 7,700 295,350 -1,100
1.60 -0.05 526,350 4,584,800 15,950 1,020.00 34.50 -4.45 4,950 592,350 -2,200
1.25 -0.05 40,150 697,400 9,350 1,025.00 39.70 - - 115,500 -
0.95 -0.10 156,750 1,381,600 34,100 1,030.00 48.90 0.40 - 221,650 -
0.80 -0.05 14,300 590,700 -5,500 1,035.00 49.80 - - 72,050 -
0.65 -0.10 39,600 847,000 -5,500 1,040.00 54.00 - - 147,400 -
0.60 -0.05 19,800 235,400 -1,100 1,045.00 39.15 - - 34,650 -
0.55 -0.05 46,200 1,637,350 2,200 1,050.00 66.60 -1.95 1,100 264,550 -
0.40 -0.10 39,600 212,300 -8,250 1,055.00 - - - - -
0.35 -0.10 18,150 583,000 -550 1,060.00 53.95 - - 43,450 -
0.40 - - 156,200 - 1,065.00 61.00 - - 10,450 -
0.35 - 6,050 411,950 -3,300 1,070.00 69.45 - - 18,150 -
0.25 -0.10 6,050 966,350 -2,750 1,080.00 79.95 - - 11,000 -
0.10 -0.05 6,600 1,878,800 -550 1,090.00 - - - - -
0.25 - 7,150 1,260,050 2,200 1,100.00 112.00 - 550 181,500 -
0.25 - - 166,650 - 1,110.00 - - - - -
0.20 - 550 315,700 - 1,120.00 119.00 - - 50,600 -
0.25 - - 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
 176,417,450 854,150 0.49%
Call
 42,772,400 499,400 1.18%
Put
 24,056,450 521,950 2.22%
Total
 243,246,300 1,875,500 0.78%
Change in Volumes
Current Vol Change % Chg
Future
 1,848,000 -16,206,300 -89.76%
Call
 9,246,600 -34,470,150 -78.85%
Put
 4,702,500 -21,199,200 -81.84%
Total
 15,797,100 -71,875,650 -81.98%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
HDFC Bank
 301,970,350 132,972,950 227.09%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
HDFCBANK 30Dec2025 - 980.00 12.95 1,973,950
HDFCBANK 30Dec2025 - 990.00 7.75 1,656,050
HDFCBANK 30Dec2025 - 1,000.00 4.70 1,330,450
HDFCBANK 30Dec2025 - 985.00 10.10 1,275,450
HDFCBANK 30Dec2025 - 995.00 5.85 581,900
Most Active Puts
Puts Price Volumes
HDFCBANK 30Dec2025 - 980.00 6.80 1,092,850
HDFCBANK 30Dec2025 - 985.00 9.00 709,500
HDFCBANK 30Dec2025 - 970.00 3.90 577,500
HDFCBANK 30Dec2025 - 990.00 11.50 353,100
HDFCBANK 30Dec2025 - 975.00 5.10 343,200

Fundamentals

Market Cap
1,512,254.62
* EPS (TTM)
46.25
* P/E
21.26
* 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 (%)
64.11
DELIVERY AVERAGES
3-Day 62.71%
5-Day 64.03%
8-Day 63.71%
* 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