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 31Jul2025

LIVE
NSE
Jul 10, 13:34

2017.10

1.40 (0.07%)

BSE: 500180  |  NSE: HDFCBANK  |  ISIN: INE040A01034
Open Price 2,020.30
High Price 2,021.00
Low Price 2,006.00
Prev. Close 2,015.70
Spot Price 1,099.95
Open Int PCR 0.69
Prev OI PCR 0.63
Bid Price 2,017.00
Bid Qty 1,100
Average Price 2,011.95
No. of Contracts Traded 5,847
Turnover (Rs. in lakhs) 64,701.29
Market Lot 550
Open Interest 95,386,500
Open Int. Chg 77,740,300
Open Int. Chg % 440.55
Offer Price 2,017.50
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
325.00 - - - - 1,680.00 0.95 -0.10 13,750 100,100 18,700
221.00 - - - - 1,720.00 1.40 -0.15 52,800 174,350 78,650
- - - - - 1,740.00 1.70 -0.15 33,000 87,450 57,750
250.00 14.10 550 9,900 9,350 1,760.00 2.00 -0.20 61,050 92,950 81,950
- - - - - 1,780.00 2.50 -0.30 99,000 165,550 58,300
210.00 -3.00 550 187,000 170,500 1,800.00 0.90 0.05 147,400 900,350 396,550
- - - - - 1,820.00 1.05 -0.10 165,000 218,350 133,650
167.85 0.65 - 7,700 - 1,840.00 1.50 -0.05 85,250 276,650 190,300
156.50 9.05 3,850 34,100 17,600 1,860.00 2.05 -0.10 135,850 413,600 187,000
139.85 2.25 36,850 24,200 21,450 1,880.00 3.00 - 84,700 454,850 265,650
120.75 1.75 40,150 513,150 345,950 1,900.00 4.25 -0.15 392,700 1,867,250 1,403,600
100.15 -0.35 550 275,550 77,000 1,920.00 5.75 -0.35 484,550 576,400 314,050
84.70 1.50 30,250 726,000 281,600 1,940.00 8.40 -0.20 555,500 1,408,000 1,164,350
68.25 1.40 110,000 752,400 522,500 1,960.00 11.80 -0.40 982,300 1,723,150 1,625,250
53.70 1.70 496,100 801,900 581,350 1,980.00 16.65 -0.70 1,241,350 1,760,550 1,697,850
39.75 0.90 2,263,250 2,505,800 1,171,500 2,000.00 23.15 -1.00 2,501,400 2,433,200 2,205,500
28.25 0.75 2,171,400 4,444,550 4,276,800 2,020.00 31.60 -1.10 1,145,100 1,085,150 1,081,300
19.30 0.30 1,529,000 2,692,800 2,605,900 2,040.00 42.60 -1.30 378,400 601,150 597,850
12.75 0.15 1,273,250 4,230,600 4,104,100 2,060.00 55.75 -1.45 149,600 162,250 158,400
8.35 - 690,800 857,450 679,250 2,080.00 71.05 -1.90 5,500 14,850 14,850
5.50 -0.05 1,639,550 2,877,600 2,432,100 2,100.00 88.05 -2.20 33,000 71,500 52,800
3.60 - 345,950 437,250 345,950 2,120.00 112.05 4.55 2,200 - -
2.35 -0.10 226,050 469,700 469,700 2,140.00 - - - - -
1.70 - 83,600 390,500 356,400 2,160.00 148.65 -8.65 550 - -
1.30 -0.05 61,600 283,800 283,800 2,180.00 - - - - -
0.95 - 168,850 524,700 332,750 2,200.00 192.00 3.75 550 205,150 205,150
1.45 -18.20 76,450 59,400 59,400 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 31Jul2025 - 2,000.00 39.75 2,263,250
HDFCBANK 31Jul2025 - 2,020.00 28.25 2,171,400
HDFCBANK 31Jul2025 - 2,100.00 5.50 1,639,550
HDFCBANK 31Jul2025 - 2,040.00 19.30 1,529,000
HDFCBANK 31Jul2025 - 2,060.00 12.75 1,273,250
Most Active Puts
Puts Price Volumes
HDFCBANK 31Jul2025 - 2,000.00 23.15 2,501,400
HDFCBANK 31Jul2025 - 1,980.00 16.65 1,241,350
HDFCBANK 31Jul2025 - 2,020.00 31.60 1,145,100
HDFCBANK 31Jul2025 - 1,960.00 11.80 982,300
HDFCBANK 31Jul2025 - 1,940.00 8.40 555,500

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