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 27Jan2026

LIVE
NSE
Dec 23, 10:26

1000.30

4.60 (0.46%)

BSE: 500180  |  NSE: HDFCBANK  |  ISIN: INE040A01034
Open Price 999.80
High Price 1,002.00
Low Price 996.00
Prev. Close 995.70
Spot Price 996.60
Open Int PCR 0.74
Prev OI PCR 0.65
Bid Price 1,000.10
Bid Qty 1,100
Average Price 999.94
No. of Contracts Traded 9,317
Turnover (Rs. in lakhs) 51,240.43
Market Lot 550
Open Interest 83,982,800
Open Int. Chg 20,073,350
Open Int. Chg % 31.41
Offer Price 1,000.30
Offer Qty 1,100

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
- - - - - 860.00 - - - - -
- - - - - 870.00 - - - - -
- - - - - 880.00 - - - - -
- - - - - 890.00 1.20 - - 53,900 550
101.40 6.40 2,750 38,500 20,900 900.00 1.20 -0.35 106,150 355,850 -18,700
- - - - - 910.00 2.00 - - 58,850 -4,950
82.00 3.80 1,100 3,850 1,100 920.00 2.05 -0.60 20,900 165,550 38,500
- - - - - 925.00 2.65 -0.40 1,100 46,200 -2,200
68.00 - - 1,100 - 930.00 2.85 -0.70 22,000 132,000 8,800
65.00 - - 2,200 550 935.00 3.55 -0.50 1,100 151,800 11,550
64.80 7.60 550 7,150 2,750 940.00 3.75 -0.95 38,500 1,752,300 128,700
- - - - - 945.00 4.85 -0.45 1,100 259,600 -1,650
55.60 3.90 11,000 64,900 24,750 950.00 4.90 -1.30 47,300 601,700 34,650
- - - - - 955.00 7.35 - - 18,150 3,850
47.20 3.20 27,500 21,450 -20,900 960.00 6.60 -1.60 21,450 361,900 45,650
- - - - - 965.00 7.55 -2.00 2,200 30,250 13,200
40.00 4.10 8,250 34,100 9,350 970.00 8.95 -1.85 36,300 153,450 32,450
33.75 - - 1,650 - 975.00 10.20 -2.20 31,900 78,650 -5,500
33.00 2.60 54,450 324,500 -19,800 980.00 11.90 -2.20 29,700 352,000 18,700
30.20 2.95 30,250 84,150 -59,400 985.00 13.50 -2.55 20,900 42,900 -1,650
26.50 2.15 219,450 347,050 -46,750 990.00 15.50 -2.50 115,500 299,750 43,450
23.65 1.90 32,450 117,700 26,950 995.00 17.40 -3.00 28,050 93,500 52,250
21.05 1.85 339,900 1,423,400 -209,000 1,000.00 19.55 -3.45 94,600 614,900 172,150
17.80 0.90 1,650 69,300 22,000 1,005.00 22.05 -3.25 5,500 21,450 550
16.20 1.55 48,400 265,100 74,800 1,010.00 24.45 -4.10 4,400 183,150 -13,750
14.50 1.55 3,300 45,650 7,150 1,015.00 37.85 0.10 - 41,800 -1,100
12.30 1.05 117,150 482,900 157,300 1,020.00 31.00 -3.90 3,300 64,350 4,400
10.95 1.25 3,850 52,800 33,000 1,025.00 - - - 550 550
9.40 0.95 56,650 245,850 60,500 1,030.00 41.75 0.10 - 102,850 22,550
8.40 0.95 1,650 47,300 12,650 1,035.00 - - - - -
7.00 0.70 41,250 189,200 24,200 1,040.00 - - - - -
6.15 0.70 2,750 31,900 15,950 1,045.00 58.00 - - 550 -
5.10 0.40 51,150 485,650 95,700 1,050.00 53.00 -5.00 3,300 90,750 3,300
4.55 0.50 1,100 26,400 1,650 1,055.00 - - - - -
3.90 0.35 6,600 105,050 17,600 1,060.00 - - - - -
3.00 -0.05 - 44,000 -550 1,065.00 - - - - -
2.90 0.25 15,400 242,550 36,300 1,070.00 - - - - -
2.05 0.05 6,600 62,150 6,600 1,080.00 - - - - -
1.65 0.05 1,650 48,400 6,600 1,090.00 - - - - -
1.25 - 24,200 501,050 47,850 1,100.00 101.00 - - 29,700 10,450
3.30 - - 550 - 1,110.00 107.20 - - 1,650 -
0.90 - - 51,150 3,850 1,120.00 - - - - -
- - - - - 1,130.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 83,982,800 20,073,350 31.41%
Call
 5,468,650 353,650 6.91%
Put
 6,160,000 596,750 10.73%
Total
 95,611,450 21,023,750 28.19%
Change in Volumes
Current Vol Change % Chg
Future
 5,124,350 4,275,150 503.43%
Call
 1,111,000 -601,700 -35.13%
Put
 635,250 -46,200 -6.78%
Total
 6,870,600 3,627,250 111.84%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
HDFC Bank
 294,912,200 132,972,950 221.78%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
HDFCBANK 27Jan2026 - 1,000.00 21.05 339,900
HDFCBANK 27Jan2026 - 990.00 26.50 219,450
HDFCBANK 27Jan2026 - 1,020.00 12.30 117,150
HDFCBANK 27Jan2026 - 1,030.00 9.40 56,650
HDFCBANK 27Jan2026 - 980.00 33.00 54,450
Most Active Puts
Puts Price Volumes
HDFCBANK 27Jan2026 - 990.00 15.50 115,500
HDFCBANK 27Jan2026 - 900.00 1.20 106,150
HDFCBANK 27Jan2026 - 1,000.00 19.55 94,600
HDFCBANK 27Jan2026 - 950.00 4.90 47,300
HDFCBANK 27Jan2026 - 940.00 3.75 38,500

Fundamentals

Market Cap
1,533,226.97
* EPS (TTM)
46.25
* P/E
21.55
* 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 (%)
52.62
DELIVERY AVERAGES
3-Day 63.78%
5-Day 65.56%
8-Day 63.93%
* 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