Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App
News on WhatsApp
News on WhatsApp
Go PRO Now
Open App
Loans
Loans
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 994.10
Open Int PCR 0.69
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 68,606,450
Open Int. Chg 4,697,000
Open Int. Chg % 7.35
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 - - 53,350 -
101.40 6.40 2,750 19,800 2,200 900.00 1.20 -0.35 106,150 371,250 -3,300
- - - - - 910.00 2.00 - - 63,800 -
82.00 3.80 1,100 2,750 - 920.00 2.05 -0.60 20,900 139,700 12,650
- - - - - 925.00 2.65 -0.40 1,100 48,400 -
68.00 - - 1,100 - 930.00 2.85 -0.70 22,000 125,950 2,750
65.00 - - 1,650 - 935.00 3.55 -0.50 1,100 140,250 -
64.80 7.60 550 4,400 - 940.00 3.75 -0.95 38,500 1,628,000 4,400
- - - - - 945.00 4.85 -0.45 1,100 261,800 550
55.60 3.90 11,000 39,600 -550 950.00 4.90 -1.30 47,300 567,050 -
- - - - - 955.00 7.35 - - 14,300 -
47.20 3.20 27,500 33,550 -8,800 960.00 6.60 -1.60 21,450 319,000 2,750
- - - - - 965.00 7.55 -2.00 2,200 18,150 1,100
40.00 4.10 8,250 25,850 1,100 970.00 8.95 -1.85 36,300 114,400 -6,600
33.75 - - 1,650 - 975.00 10.20 -2.20 31,900 83,600 -550
33.00 2.60 54,450 340,450 -3,850 980.00 11.90 -2.20 29,700 323,400 -9,900
30.20 2.95 30,250 138,050 -5,500 985.00 13.50 -2.55 20,900 42,900 -1,650
26.50 2.15 219,450 386,650 -7,150 990.00 15.50 -2.50 115,500 250,800 -5,500
23.65 1.90 32,450 105,050 14,300 995.00 17.40 -3.00 28,050 50,050 8,800
21.05 1.85 339,900 1,554,850 -77,550 1,000.00 19.55 -3.45 94,600 448,250 5,500
17.80 0.90 1,650 47,300 - 1,005.00 22.05 -3.25 5,500 19,250 -1,650
16.20 1.55 48,400 202,400 12,100 1,010.00 24.45 -4.10 4,400 197,450 550
14.50 1.55 3,300 40,700 2,200 1,015.00 37.85 0.10 - 42,900 -
12.30 1.05 117,150 322,850 -2,750 1,020.00 31.00 -3.90 3,300 59,950 -
10.95 1.25 3,850 20,350 550 1,025.00 - - - - -
9.40 0.95 56,650 199,100 13,750 1,030.00 41.75 0.10 - 80,300 -
8.40 0.95 1,650 34,650 - 1,035.00 - - - - -
7.00 0.70 41,250 177,100 12,100 1,040.00 - - - - -
6.15 0.70 2,750 17,050 1,100 1,045.00 58.00 - - 550 -
5.10 0.40 51,150 405,350 15,400 1,050.00 53.00 -5.00 3,300 89,100 1,650
4.55 0.50 1,100 24,750 - 1,055.00 - - - - -
3.90 0.35 6,600 89,650 2,200 1,060.00 - - - - -
3.00 -0.05 - 44,550 - 1,065.00 - - - - -
2.90 0.25 15,400 212,300 6,050 1,070.00 - - - - -
2.05 0.05 6,600 58,300 2,750 1,080.00 - - - - -
1.65 0.05 1,650 42,900 1,100 1,090.00 - - - - -
1.25 - 24,200 469,700 16,500 1,100.00 101.00 - - 19,250 -
3.30 - - 550 - 1,110.00 107.20 - - 1,650 -
0.90 - - 47,300 - 1,120.00 - - - - -
- - - - - 1,130.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 68,606,450 4,697,000 7.35%
Call
 5,112,250 -2,750 -0.05%
Put
 5,574,800 11,550 0.21%
Total
 79,293,500 4,705,800 6.31%
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
 308,093,500 132,972,950 231.70%

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
1,529,380.82
* EPS (TTM)
46.25
* P/E
21.49
* 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 (%)
60.47
DELIVERY AVERAGES
3-Day 67.55%
5-Day 65.30%
8-Day 65.51%
* 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