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
Dec 03, 15:25

1007.10

10.60 (1.06%)

BSE: 500180  |  NSE: HDFCBANK  |  ISIN: INE040A01034
Open Price 995.00
High Price 1,007.90
Low Price 993.10
Prev. Close 996.50
Spot Price 1,000.50
Open Int PCR 0.63
Prev OI PCR 0.55
Bid Price 1,006.70
Bid Qty 1,100
Rollover % 3.33%
Average Price 999.57
No. of Contracts Traded 32,941
Turnover (Rs. in lakhs) 181,097.59
Market Lot 550
Open Interest 198,496,100
Open Int. Chg 675,400
Open Int. Chg % 0.34
Offer Price 1,006.90
Offer Qty 550
Rollover Cost 5.80

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 - 550 3,300 -550 860.00 0.20 -0.05 4,950 11,550 2,200
- - - - - 870.00 0.15 -0.05 13,200 50,050 -1,650
134.00 - - 1,650 - 880.00 0.30 -0.05 15,400 88,550 14,850
- - - - - 890.00 0.40 -0.05 114,400 105,050 53,900
105.25 8.05 7,700 357,500 -550 900.00 0.50 -0.10 360,250 983,400 228,250
96.90 - - 4,400 - 910.00 0.50 -0.15 223,850 653,950 -1,100
86.00 4.20 1,100 4,400 550 920.00 0.60 -0.40 77,000 585,750 -13,200
- - - - - 925.00 0.80 -0.35 55,000 64,350 10,450
78.25 - - 1,650 - 930.00 0.85 -0.50 183,150 748,000 1,100
- - - - - 935.00 1.05 -0.65 81,950 222,200 6,050
63.00 4.15 3,850 16,500 - 940.00 1.25 -0.85 274,450 765,600 -6,600
54.55 - - 11,550 - 945.00 1.45 -1.00 110,550 122,650 15,400
58.50 8.50 135,300 213,950 9,900 950.00 1.90 -1.15 759,000 1,193,500 117,700
65.00 - - 2,200 - 955.00 2.20 -1.55 88,550 172,150 34,650
47.55 5.80 89,650 199,100 9,900 960.00 2.80 -1.80 598,950 753,500 78,100
43.95 5.90 22,550 12,100 -3,300 965.00 3.35 -2.20 207,900 312,950 25,300
41.00 7.15 69,300 211,200 11,550 970.00 4.25 -2.45 710,600 681,450 49,500
36.90 7.00 45,650 60,500 12,100 975.00 5.15 -2.95 387,200 381,150 2,750
33.35 6.75 943,250 474,650 -19,250 980.00 6.20 -3.35 2,287,450 1,375,000 323,400
29.50 6.15 743,050 264,000 -19,250 985.00 7.45 -3.85 1,060,400 538,450 86,350
26.00 5.60 6,036,800 1,284,250 67,100 990.00 8.95 -4.40 4,311,450 1,619,200 542,300
22.75 5.15 3,319,800 650,650 196,900 995.00 10.65 -4.95 2,067,450 743,600 288,200
19.80 4.70 10,446,150 4,114,000 -97,900 1,000.00 12.65 -5.40 3,331,900 3,100,350 357,500
17.00 4.10 1,946,450 1,164,350 -36,300 1,005.00 14.80 -6.10 421,850 617,650 76,450
14.60 3.55 3,006,850 2,497,550 -477,950 1,010.00 17.30 -6.40 464,750 1,018,600 -24,750
12.35 3.15 1,130,250 1,158,850 -115,500 1,015.00 20.25 -6.75 67,650 367,950 -6,600
10.50 2.80 3,617,350 3,946,250 -145,750 1,020.00 23.20 -6.90 211,200 642,950 -48,400
8.70 2.40 751,300 539,000 -145,200 1,025.00 26.35 -7.70 18,700 137,500 -8,250
7.20 1.95 1,421,200 1,466,300 59,400 1,030.00 30.00 -7.90 83,600 155,100 -31,350
6.00 1.70 223,850 540,100 -14,300 1,035.00 40.90 -0.20 - 71,500 -
4.90 1.40 981,200 1,157,200 85,800 1,040.00 37.65 -8.10 48,950 131,450 -35,200
4.05 1.20 311,850 407,550 23,100 1,045.00 34.25 - - 40,700 -
3.30 1.00 1,126,950 2,322,100 -17,600 1,050.00 45.60 -9.10 82,500 243,100 -35,750
2.60 0.70 129,250 260,700 50,600 1,055.00 - - - - -
2.15 0.55 262,350 870,650 16,500 1,060.00 54.20 4.20 1,100 64,350 -
1.75 0.45 161,150 179,850 -28,600 1,065.00 69.40 - - 9,350 -
1.40 0.35 359,150 565,400 -97,350 1,070.00 76.05 - - 17,050 -
1.00 0.20 227,150 1,119,250 3,850 1,080.00 70.40 - - 10,450 -
0.60 0.05 214,500 1,994,850 88,000 1,090.00 - - - - -
0.55 0.05 363,000 1,554,300 -31,350 1,100.00 100.00 -2.75 6,050 184,250 -2,200
0.45 0.10 25,850 135,300 -550 1,110.00 - - - - -
0.30 - 3,300 402,050 - 1,120.00 99.55 - - 50,600 -
0.30 -0.05 47,300 254,100 -4,400 1,130.00 120.30 - - 25,300 -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 198,496,100 675,400 0.34%
Call
 30,423,250 -620,400 -2.00%
Put
 19,060,250 2,099,350 12.38%
Total
 247,979,600 2,154,350 0.88%
Change in Volumes
Current Vol Change % Chg
Future
 18,117,550 815,100 4.71%
Call
 38,174,950 -5,290,450 -12.17%
Put
 18,731,350 -10,023,200 -34.86%
Total
 75,023,850 -14,498,550 -16.20%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
HDFC Bank
 256,073,950 132,972,950 192.58%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
HDFCBANK 30Dec2025 - 1,000.00 19.80 10,446,150
HDFCBANK 30Dec2025 - 990.00 26.00 6,036,800
HDFCBANK 30Dec2025 - 1,020.00 10.50 3,617,350
HDFCBANK 30Dec2025 - 995.00 22.75 3,319,800
HDFCBANK 30Dec2025 - 1,010.00 14.60 3,006,850
Most Active Puts
Puts Price Volumes
HDFCBANK 30Dec2025 - 990.00 8.95 4,311,450
HDFCBANK 30Dec2025 - 1,000.00 12.65 3,331,900
HDFCBANK 30Dec2025 - 980.00 6.20 2,287,450
HDFCBANK 30Dec2025 - 995.00 10.65 2,067,450
HDFCBANK 30Dec2025 - 985.00 7.45 1,060,400

Fundamentals

Market Cap
1,539,020.19
* EPS (TTM)
46.25
* P/E
21.63
* 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 (%)
69.02
DELIVERY AVERAGES
3-Day 65.70%
5-Day 66.42%
8-Day 64.80%
* 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