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 27Jan2026

LIVE
NSE
Dec 02, 15:30

1003.90

-9.50 (-0.94%)

BSE: 500180  |  NSE: HDFCBANK  |  ISIN: INE040A01034
Open Price 1,000.00
High Price 1,006.00
Low Price 998.40
Prev. Close 1,013.40
Spot Price 989.80
Open Int PCR 0.55
Prev OI PCR 0.63
Bid Price 1,003.70
Bid Qty 2,200
Average Price 1,002.40
No. of Contracts Traded 2,750
Turnover (Rs. in lakhs) 15,161.30
Market Lot 550
Open Interest 4,621,650
Open Int. Chg 750,750
Open Int. Chg % 19.39
Offer Price 1,004.00
Offer Qty 550

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 - - - - -
- - - - - 880.00 - - - - -
104.00 -19.00 1,100 2,200 550 900.00 2.15 0.45 24,200 88,550 8,250
- - - - - 920.00 3.55 0.65 3,850 35,200 2,200
- - - - - 930.00 2.90 - - 21,450 -
- - - - - 940.00 5.75 1.00 30,250 134,750 8,250
60.20 -20.30 550 1,650 550 950.00 7.55 1.30 35,750 61,050 15,950
- - - - - 960.00 9.80 2.15 7,150 8,250 4,950
59.00 - - 3,850 - 970.00 12.70 2.95 14,300 14,300 8,800
37.50 -25.65 6,050 3,850 3,850 980.00 15.70 2.35 19,800 23,650 13,200
- - - - - 985.00 17.00 4.05 1,100 550 550
34.00 -23.20 2,750 2,750 2,750 990.00 19.40 7.70 1,650 3,850 1,650
30.30 -5.75 17,600 8,250 8,250 995.00 - - - - -
28.05 -5.75 125,950 196,900 42,350 1,000.00 23.40 4.05 57,750 111,650 9,350
- - - - - 1,005.00 25.95 6.95 8,250 6,050 3,300
23.35 -6.30 5,500 14,300 3,850 1,010.00 - - - - -
- - - - - 1,015.00 30.85 4.00 15,400 17,050 2,750
18.30 -4.10 22,550 74,800 12,100 1,020.00 32.55 -9.95 550 550 550
15.00 -9.60 14,300 14,850 2,200 1,030.00 - - - - -
15.00 -4.60 550 550 550 1,035.00 - - - - -
12.50 -20.35 14,850 14,300 14,300 1,040.00 - - - - -
9.60 -2.30 77,000 66,550 18,150 1,050.00 53.80 11.65 550 20,900 -550
7.55 -1.45 9,350 23,650 7,700 1,060.00 - - - - -
- - - - - 1,070.00 - - - - -
- - - - - 1,080.00 - - - - -
3.05 -0.75 70,400 112,750 30,800 1,100.00 81.00 - - 1,100 -
3.30 - - 550 - 1,110.00 - - - - -
1.95 -0.60 24,750 37,950 19,800 1,120.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 4,621,650 750,750 19.39%
Call
 579,700 167,750 40.72%
Put
 548,900 79,200 16.86%
Total
 5,750,250 997,700 20.99%
Change in Volumes
Current Vol Change % Chg
Future
 1,512,500 485,100 47.22%
Call
 393,250 201,850 105.46%
Put
 220,550 35,750 19.35%
Total
 2,126,300 722,700 51.49%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
HDFC Bank
 251,755,350 132,972,950 189.33%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
HDFCBANK 27Jan2026 - 1,000.00 28.05 125,950
HDFCBANK 27Jan2026 - 1,050.00 9.60 77,000
HDFCBANK 27Jan2026 - 1,100.00 3.05 70,400
HDFCBANK 27Jan2026 - 1,120.00 1.95 24,750
HDFCBANK 27Jan2026 - 1,020.00 18.30 22,550
Most Active Puts
Puts Price Volumes
HDFCBANK 27Jan2026 - 1,000.00 23.40 57,750
HDFCBANK 27Jan2026 - 950.00 7.55 35,750
HDFCBANK 27Jan2026 - 940.00 5.75 30,250
HDFCBANK 27Jan2026 - 900.00 2.15 24,200
HDFCBANK 27Jan2026 - 980.00 15.70 19,800

Fundamentals

Market Cap
1,522,560.90
* EPS (TTM)
46.25
* P/E
21.40
* 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 (%)
65.99
DELIVERY AVERAGES
3-Day 65.97%
5-Day 63.76%
8-Day 64.68%
* 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