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

Stock

Expiry Date

SEARCH FUTURES

HDFCBANK 30Dec2025

LIVE
NSE
Nov 26, 15:28

1009.40

14.40 (1.45%)

BSE: 500180  |  NSE: HDFCBANK  |  ISIN: INE040A01034
Open Price 993.80
High Price 1,011.55
Low Price 986.00
Prev. Close 995.00
Spot Price 1,003.90
Open Int PCR 0.66
Prev OI PCR 0.57
Bid Price 1,009.30
Bid Qty 7,700
Rollover % 1.05%
Average Price 1,006.23
No. of Contracts Traded 30,785
Turnover (Rs. in lakhs) 170,372.35
Market Lot 550
Open Interest 209,064,900
Open Int. Chg -1,577,950
Open Int. Chg % -0.75
Offer Price 1,009.40
Offer Qty 1,100
Rollover Cost 5.85

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 - - - - -
155.00 - - 3,300 - 860.00 0.35 -0.40 2,750 2,200 550
- - - - - 870.00 0.35 -0.25 75,900 53,350 31,350
- - - - - 880.00 0.45 -0.40 97,350 78,100 12,100
- - - - - 890.00 0.60 -0.40 91,850 67,100 7,700
109.00 12.60 28,050 341,000 2,750 900.00 0.70 -0.55 513,700 612,150 116,600
96.90 8.90 2,750 4,400 2,200 910.00 0.85 -0.70 740,300 666,600 586,300
81.80 - - 3,850 - 920.00 1.15 -0.85 691,900 704,550 431,750
- - - - - 925.00 1.35 -0.85 56,100 57,750 15,950
78.25 13.25 3,300 1,650 - 930.00 1.55 -1.05 331,650 267,300 140,250
- - - - - 935.00 1.85 -1.10 167,750 100,650 12,650
58.25 -0.30 - 14,850 - 940.00 2.10 -1.35 364,100 269,500 85,800
- - - - - 945.00 2.50 -1.45 165,550 110,550 24,200
60.80 11.10 164,450 193,600 39,600 950.00 2.90 -1.75 1,280,950 911,900 262,900
57.00 2.05 2,200 2,200 2,200 955.00 3.40 -2.05 158,400 184,800 26,400
51.20 9.20 86,350 155,650 23,650 960.00 4.00 -2.35 739,750 609,950 141,900
46.45 9.00 1,650 4,400 -1,100 965.00 4.75 -2.70 206,250 185,350 71,500
44.20 10.05 382,250 415,250 276,650 970.00 5.50 -3.10 744,150 517,000 75,350
39.55 8.80 37,950 26,400 5,500 975.00 6.45 -3.65 379,500 228,800 48,400
36.45 9.25 503,800 366,300 -29,700 980.00 7.45 -4.20 2,115,850 905,300 68,750
32.70 8.60 266,750 131,450 -10,450 985.00 8.70 -4.80 783,750 391,050 46,750
29.20 8.00 2,228,600 467,500 -128,700 990.00 10.15 -5.35 2,932,600 656,150 244,750
25.75 7.20 1,841,400 280,500 -55,550 995.00 11.80 -6.00 1,786,400 443,300 218,900
22.85 6.80 11,058,850 3,728,450 -513,150 1,000.00 13.65 -6.70 6,294,750 2,730,750 481,800
19.75 5.85 2,449,150 884,950 14,850 1,005.00 15.75 -7.40 1,231,450 708,950 172,700
17.20 5.25 3,647,050 1,640,650 19,250 1,010.00 18.20 -7.90 1,246,300 858,000 76,450
14.80 4.60 1,007,050 314,050 55,000 1,015.00 20.80 -8.60 204,600 144,650 15,950
12.75 4.00 4,671,700 2,398,550 303,600 1,020.00 23.55 -9.10 450,450 513,150 39,050
10.75 3.35 796,400 377,300 104,500 1,025.00 27.00 -9.75 64,350 77,550 13,750
9.15 2.95 1,479,500 665,500 53,350 1,030.00 29.95 -10.95 60,500 136,400 6,600
7.60 2.45 389,950 422,950 81,400 1,035.00 37.05 1.70 - 45,650 -
6.40 2.00 1,022,450 722,700 100,650 1,040.00 37.50 -10.70 79,750 136,400 37,400
5.35 1.65 301,950 118,800 -61,600 1,045.00 44.40 - - 4,400 -
4.45 1.25 2,678,500 1,927,200 511,500 1,050.00 45.35 -11.95 133,100 254,650 37,400
3.65 0.90 245,300 173,800 21,450 1,055.00 - - - - -
3.10 0.75 488,950 561,550 59,950 1,060.00 55.00 -8.10 9,900 20,350 9,350
2.55 0.55 203,500 168,300 25,850 1,065.00 67.25 - - 4,400 -
2.10 0.35 407,550 400,950 127,600 1,070.00 76.05 - - 17,050 -
1.45 0.05 716,100 1,179,200 165,550 1,080.00 70.40 - - 10,450 -
1.00 -0.05 1,556,500 1,344,750 1,163,250 1,090.00 - - - - -
0.80 -0.05 1,138,500 1,172,050 210,100 1,100.00 91.65 -12.95 34,650 187,000 -11,000
0.65 -0.05 118,250 119,350 31,900 1,110.00 - - - - -
0.40 -0.25 298,100 286,000 200,200 1,120.00 115.55 2.55 550 50,600 -
0.40 -0.10 156,200 160,050 66,000 1,130.00 120.30 -8.70 23,100 25,300 18,150

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 209,064,900 -1,577,950 -0.75%
Call
 21,179,400 2,868,250 15.66%
Put
 13,949,100 3,568,400 34.38%
Total
 244,193,400 4,858,700 2.03%
Change in Volumes
Current Vol Change % Chg
Future
 16,931,750 -7,429,950 -30.50%
Call
 40,381,000 6,529,050 19.29%
Put
 24,259,950 5,771,150 31.21%
Total
 81,572,700 4,870,250 6.35%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
HDFC Bank
 246,829,550 132,972,950 185.62%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
HDFCBANK 30Dec2025 - 1,000.00 22.85 11,058,850
HDFCBANK 30Dec2025 - 1,020.00 12.75 4,671,700
HDFCBANK 30Dec2025 - 1,010.00 17.20 3,647,050
HDFCBANK 30Dec2025 - 1,050.00 4.45 2,678,500
HDFCBANK 30Dec2025 - 1,005.00 19.75 2,449,150
Most Active Puts
Puts Price Volumes
HDFCBANK 30Dec2025 - 1,000.00 13.65 6,294,750
HDFCBANK 30Dec2025 - 990.00 10.15 2,932,600
HDFCBANK 30Dec2025 - 980.00 7.45 2,115,850
HDFCBANK 30Dec2025 - 995.00 11.80 1,786,400
HDFCBANK 30Dec2025 - 950.00 2.90 1,280,950

Fundamentals

Market Cap
1,543,975.94
* EPS (TTM)
46.26
* P/E
21.70
* 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 (%)
57.41
DELIVERY AVERAGES
3-Day 65.99%
5-Day 66.44%
8-Day 67.42%
* 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