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, 09:30

984.70

2.60 (0.26%)

BSE: 500180  |  NSE: HDFCBANK  |  ISIN: INE040A01034
Open Price 985.00
High Price 986.30
Low Price 981.80
Prev. Close 982.10
Spot Price 982.10
Open Int PCR 0.61
Prev OI PCR 0.62
Bid Price 984.60
Bid Qty 1,650
Rollover % 22.08%
Average Price 983.71
No. of Contracts Traded 1,915
Turnover (Rs. in lakhs) 10,360.93
Market Lot 550
Open Interest 176,096,250
Open Int. Chg 532,950
Open Int. Chg % 0.30
Offer Price 984.80
Offer Qty 3,300
Rollover Cost 6.30

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
- - - - - 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 -
85.35 3.35 550 300,850 - 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 11,550 527,450 1,650
- - - - - 925.00 0.45 -0.10 1,650 78,650 -
52.90 -0.25 - 16,500 - 930.00 0.50 -0.15 12,650 785,950 1,650
- - - - - 935.00 0.65 -0.15 7,700 252,450 -1,100
45.50 2.60 1,100 48,950 -550 940.00 0.85 -0.25 89,100 787,600 15,400
55.50 - - 12,650 - 945.00 1.05 -0.35 43,450 197,450 1,650
36.20 2.15 45,100 222,200 11,550 950.00 1.40 -0.40 140,800 1,416,800 -15,950
31.25 -1.90 1,100 4,400 550 955.00 1.85 -0.40 49,500 442,750 -9,350
26.80 1.50 24,750 261,800 -9,900 960.00 2.35 -0.65 250,800 963,050 -29,700
22.25 1.00 6,600 37,950 4,400 965.00 3.25 -0.75 201,850 708,400 66,000
19.20 1.65 207,350 363,550 41,250 970.00 4.20 -1.10 255,750 2,560,800 -6,600
15.45 1.25 156,200 255,750 -2,200 975.00 5.60 -1.20 201,300 693,550 11,000
12.45 1.15 1,142,350 2,168,650 116,050 980.00 7.35 -1.55 582,450 2,118,600 93,500
9.75 0.95 655,600 1,862,300 118,800 985.00 9.65 -1.65 221,650 920,150 36,850
7.55 0.70 767,800 3,636,050 207,900 990.00 12.35 -2.10 194,700 1,865,600 20,350
5.75 0.40 249,700 1,744,600 20,350 995.00 16.00 -1.75 70,950 817,300 14,300
4.45 0.25 740,850 8,922,650 246,400 1,000.00 19.35 -2.40 171,600 3,109,700 61,600
3.35 0.10 88,550 2,000,900 16,500 1,005.00 23.55 -2.05 4,950 777,700 550
2.60 0.05 183,700 3,720,200 13,200 1,010.00 27.50 -2.60 3,850 1,078,550 -
1.95 -0.05 45,650 1,351,900 5,500 1,015.00 32.00 -2.65 7,150 295,900 -550
1.60 -0.05 228,250 4,554,550 -14,300 1,020.00 39.30 0.35 - 594,550 -
1.25 -0.05 25,850 696,300 8,250 1,025.00 39.70 - - 115,500 -
0.95 -0.10 96,250 1,378,850 31,350 1,030.00 48.90 0.40 - 221,650 -
0.80 -0.05 3,850 596,750 550 1,035.00 49.80 - - 72,050 -
0.70 -0.05 20,350 845,350 -7,150 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 23,650 1,642,850 7,700 1,050.00 66.60 -1.95 1,100 264,550 -
0.50 - 21,450 220,550 - 1,055.00 - - - - -
0.35 -0.10 13,750 583,000 -550 1,060.00 53.95 - - 43,450 -
0.40 - - 156,200 - 1,065.00 61.00 - - 10,450 -
0.30 -0.05 4,950 413,600 -1,650 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 - - - - -
0.20 -0.05 6,050 1,259,500 1,650 1,100.00 112.00 - - 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
 176,096,250 532,950 0.30%
Call
 43,084,250 811,250 1.92%
Put
 23,798,500 264,000 1.12%
Total
 242,979,000 1,608,200 0.67%
Change in Volumes
Current Vol Change % Chg
Future
 1,053,250 -17,001,050 -94.17%
Call
 4,794,350 -38,922,400 -89.03%
Put
 2,532,750 -23,368,950 -90.22%
Total
 8,380,350 -79,292,400 -90.44%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
HDFC Bank
 301,435,750 132,972,950 226.69%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
HDFCBANK 30Dec2025 - 980.00 12.45 1,142,350
HDFCBANK 30Dec2025 - 990.00 7.55 767,800
HDFCBANK 30Dec2025 - 1,000.00 4.45 740,850
HDFCBANK 30Dec2025 - 985.00 9.75 655,600
HDFCBANK 30Dec2025 - 995.00 5.75 249,700
Most Active Puts
Puts Price Volumes
HDFCBANK 30Dec2025 - 980.00 7.35 582,450
HDFCBANK 30Dec2025 - 970.00 4.20 255,750
HDFCBANK 30Dec2025 - 960.00 2.35 250,800
HDFCBANK 30Dec2025 - 985.00 9.65 221,650
HDFCBANK 30Dec2025 - 965.00 3.25 201,850

Fundamentals

Market Cap
1,510,716.37
* EPS (TTM)
46.25
* P/E
21.23
* 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