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 01, 13:47

1007.20

-6.35 (-0.63%)

BSE: 500180  |  NSE: HDFCBANK  |  ISIN: INE040A01034
Open Price 1,020.00
High Price 1,020.90
Low Price 1,003.60
Prev. Close 1,013.55
Spot Price 1,003.50
Open Int PCR 0.62
Prev OI PCR 0.68
Bid Price 1,007.10
Bid Qty 550
Rollover % 1.83%
Average Price 1,010.35
No. of Contracts Traded 16,539
Turnover (Rs. in lakhs) 91,905.98
Market Lot 550
Open Interest 204,515,300
Open Int. Chg 1,142,900
Open Int. Chg % 0.56
Offer Price 1,007.20
Offer Qty 550
Rollover Cost 6.10

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 - - - - -
154.00 - - 4,400 - 860.00 0.25 - - 9,350 -
- - - - - 870.00 0.30 - - 51,700 -
134.00 - - 1,650 - 880.00 0.25 0.05 15,950 75,900 -2,200
- - - - - 890.00 0.35 - 4,400 53,900 -3,850
104.50 -8.45 72,050 336,600 42,900 900.00 0.45 - 77,000 682,550 6,600
96.90 - - 4,400 - 910.00 0.50 - 26,950 636,350 -4,950
81.80 - - 3,850 - 920.00 0.75 - 69,850 573,650 -9,350
- - - - - 925.00 0.85 0.05 12,100 37,400 -1,100
78.25 - - 1,650 - 930.00 1.05 0.10 513,700 730,950 174,900
- - - - - 935.00 1.20 0.10 70,950 217,800 -30,800
77.70 - - 10,450 - 940.00 1.45 0.15 200,200 748,550 10,450
62.00 -8.15 2,200 9,350 1,650 945.00 1.80 0.15 110,550 98,450 20,350
60.30 -4.75 35,750 191,950 -1,100 950.00 2.10 0.25 393,800 1,012,000 3,850
65.00 - - 2,200 - 955.00 2.65 0.40 109,450 110,000 8,800
50.60 -5.35 24,200 144,100 1,650 960.00 3.20 0.40 329,450 582,450 4,950
45.95 -0.50 4,400 7,700 3,300 965.00 3.85 0.60 165,000 280,500 -1,650
42.50 -4.95 26,400 172,700 -14,850 970.00 4.55 0.55 443,850 540,650 47,300
38.50 -5.45 15,950 16,500 -9,350 975.00 5.40 0.60 410,300 323,950 -12,650
34.55 -4.60 127,600 376,200 8,250 980.00 6.65 0.95 1,389,850 864,050 23,100
30.75 -4.35 78,650 122,650 -8,800 985.00 7.90 1.05 934,450 346,500 -7,700
27.20 -4.30 353,100 432,300 40,700 990.00 9.45 1.40 1,583,450 671,550 -50,050
23.70 -4.25 179,850 201,300 7,150 995.00 11.10 1.60 1,092,850 443,850 -83,050
20.80 -3.90 3,131,700 3,470,500 269,500 1,000.00 13.20 2.00 5,701,850 2,841,300 240,350
17.95 -3.70 1,595,550 1,093,950 313,500 1,005.00 15.15 2.05 1,912,900 649,000 -36,300
15.45 -3.30 4,365,350 2,199,450 396,550 1,010.00 17.80 2.65 3,539,800 1,166,000 4,400
13.20 -3.00 2,369,950 1,158,300 307,450 1,015.00 20.35 2.75 1,150,600 418,550 67,650
11.15 -2.75 4,252,050 3,654,750 482,900 1,020.00 23.35 3.30 1,538,350 842,050 66,550
9.30 -2.45 1,252,900 454,850 133,100 1,025.00 26.25 3.10 201,300 173,250 -2,200
7.75 -2.10 2,303,950 1,163,800 195,250 1,030.00 29.65 3.45 161,700 205,150 -8,800
6.35 -1.90 862,950 496,100 34,100 1,035.00 33.65 4.35 33,000 73,150 -15,400
5.30 -1.55 1,645,050 926,200 111,100 1,040.00 36.75 3.75 78,100 167,750 7,150
4.35 -1.35 466,950 230,450 66,000 1,045.00 34.25 - - 40,700 -
3.60 -1.05 1,339,800 2,247,300 202,400 1,050.00 45.25 4.50 125,400 316,250 10,450
2.80 -1.05 268,400 226,050 54,450 1,055.00 - - - - -
2.30 -0.80 842,600 977,350 202,400 1,060.00 50.00 - - 64,350 -
1.85 -0.65 266,750 195,800 -2,750 1,065.00 53.70 -13.55 1,650 5,500 1,100
1.50 -0.55 408,100 652,850 53,350 1,070.00 76.05 - - 17,050 -
1.00 -0.40 358,600 1,123,100 -24,750 1,080.00 70.40 - - 10,450 -
0.70 -0.20 254,650 1,912,350 -47,850 1,090.00 - - - - -
0.55 -0.20 757,900 1,607,650 130,350 1,100.00 92.00 5.75 19,800 185,350 3,850
0.40 -0.15 79,200 157,300 29,700 1,110.00 - - - - -
0.30 -0.10 35,200 404,800 - 1,120.00 99.55 - - 50,600 -
0.30 -0.15 47,850 248,600 24,200 1,130.00 120.30 - - 25,300 -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 204,515,300 1,142,900 0.56%
Call
 26,641,450 3,002,450 12.70%
Put
 16,343,800 431,750 2.71%
Total
 247,500,550 4,577,100 1.88%
Change in Volumes
Current Vol Change % Chg
Future
 9,096,450 2,275,350 33.36%
Call
 27,825,600 6,780,400 32.22%
Put
 22,418,550 7,521,800 50.49%
Total
 59,340,600 16,577,550 38.77%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
HDFC Bank
 252,127,700 132,972,950 189.61%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
HDFCBANK 30Dec2025 - 1,010.00 15.45 4,365,350
HDFCBANK 30Dec2025 - 1,020.00 11.15 4,252,050
HDFCBANK 30Dec2025 - 1,000.00 20.80 3,131,700
HDFCBANK 30Dec2025 - 1,015.00 13.20 2,369,950
HDFCBANK 30Dec2025 - 1,030.00 7.75 2,303,950
Most Active Puts
Puts Price Volumes
HDFCBANK 30Dec2025 - 1,000.00 13.20 5,701,850
HDFCBANK 30Dec2025 - 1,010.00 17.80 3,539,800
HDFCBANK 30Dec2025 - 1,005.00 15.15 1,912,900
HDFCBANK 30Dec2025 - 990.00 9.45 1,583,450
HDFCBANK 30Dec2025 - 1,020.00 23.35 1,538,350

Fundamentals

Market Cap
1,543,634.94
* EPS (TTM)
46.25
* 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 (%)
69.92
DELIVERY AVERAGES
3-Day 63.20%
5-Day 64.35%
8-Day 65.31%
* 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