English
Specials
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 26Jun2025

LIVE
NSE
Jun 26, 13:38

2002.20

22.20 (1.12%)

BSE: 500180  |  NSE: HDFCBANK  |  ISIN: INE040A01034
Open Price 1,981.90
High Price 2,003.90
Low Price 1,979.40
Prev. Close 1,980.00
Spot Price 1,099.95
Open Int PCR 0.69
Prev OI PCR 0.63
Bid Price 2,002.20
Bid Qty 550
Average Price 1,996.01
No. of Contracts Traded 20,778
Turnover (Rs. in lakhs) 228,102.03
Market Lot 550
Open Interest 19,908,900
Open Int. Chg -70,919,750
Open Int. Chg % -78.08
Offer Price 2,002.70
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
- - - - - 1,600.00 0.05 - 23,100 306,350 -41,800
357.20 25.50 1,650 11,000 - 1,640.00 0.05 - 1,650 10,450 -550
- - - - - 1,680.00 0.10 - - 24,200 -2,200
299.25 19.25 7,700 50,050 -1,650 1,700.00 0.05 - 15,950 255,200 -30,250
230.00 - - 2,750 - 1,720.00 0.10 - - 88,000 -8,800
260.35 16.80 3,300 75,350 - 1,740.00 0.05 - 550 528,000 -2,750
234.00 20.00 5,500 20,900 - 1,760.00 0.05 -0.05 43,450 454,300 -4,400
207.00 21.05 1,650 20,900 - 1,780.00 0.05 -0.05 4,950 216,150 -2,200
203.85 22.85 17,600 92,400 -63,250 1,800.00 0.05 - 13,200 895,400 -398,200
181.05 21.40 12,650 51,150 - 1,820.00 0.05 - 14,850 460,350 17,600
156.50 21.05 2,200 71,500 -1,100 1,840.00 0.05 -0.05 26,950 389,950 -276,100
141.05 20.85 11,000 83,050 -14,300 1,860.00 0.05 - 14,300 952,050 -300,850
118.30 24.85 6,050 100,100 -14,300 1,880.00 0.05 - 19,250 716,650 -24,750
101.60 21.70 48,950 354,200 -213,400 1,900.00 - - - - -
82.00 22.00 88,550 638,550 -694,100 1,920.00 0.05 -0.05 232,650 951,500 -1,041,700
61.30 21.20 411,400 1,784,200 -1,158,850 1,940.00 0.05 -0.15 584,100 2,021,250 -1,221,550
41.20 20.95 1,142,900 2,501,400 -1,813,900 1,960.00 0.05 -0.65 2,360,050 1,931,600 426,800
21.00 17.10 3,586,000 2,577,850 -1,242,450 1,980.00 0.10 -4.05 5,200,800 1,787,500 821,700
1.25 0.65 13,981,000 3,876,950 -2,629,000 2,000.00 0.80 -19.90 2,441,450 924,000 125,400
0.05 -0.20 2,732,950 572,000 -689,700 2,020.00 18.65 -21.65 47,850 122,650 -71,500
0.05 -0.05 689,150 1,559,250 -6,600 2,040.00 43.50 -21.45 8,800 165,550 -7,700
0.05 - 111,100 724,900 -206,800 2,060.00 62.50 -20.75 6,050 167,750 -1,100
0.05 -0.05 19,250 640,200 -9,900 2,080.00 107.50 - - 22,000 -1,650
0.05 -0.05 145,200 1,779,800 -160,600 2,100.00 100.00 -21.10 4,950 46,750 -2,750
0.05 - 6,600 358,600 -4,950 2,140.00 - - - - -
0.05 - 66,000 823,350 25,850 2,200.00 210.00 -11.00 6,600 25,300 -1,100
- - - - - 2,240.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Change in Volumes

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
HDFC Bank
 0 33,869,557

Open Interest Analysis

Most Active Calls
Calls Price Volumes
HDFCBANK 26Jun2025 - 2,000.00 1.25 13,981,000
HDFCBANK 26Jun2025 - 1,980.00 21.00 3,586,000
HDFCBANK 26Jun2025 - 2,020.00 0.05 2,732,950
HDFCBANK 26Jun2025 - 1,960.00 41.20 1,142,900
HDFCBANK 26Jun2025 - 2,040.00 0.05 689,150
Most Active Puts
Puts Price Volumes
HDFCBANK 26Jun2025 - 1,980.00 0.10 5,200,800
HDFCBANK 26Jun2025 - 2,000.00 0.80 2,441,450
HDFCBANK 26Jun2025 - 1,960.00 0.05 2,360,050
HDFCBANK 26Jun2025 - 1,940.00 0.05 584,100
HDFCBANK 26Jun2025 - 1,920.00 0.05 232,650

Fundamentals

Market Cap
1,688,871.98
* EPS (TTM)
45.15
* P/E
24.36
* 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 (%)
46.73
DELIVERY AVERAGES
3-Day 44.31%
5-Day 46.89%
8-Day 45.32%
* 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