BullFO

Hdfc Bank (HDFCBANK) 1000 put [PE] price option chart analysis

HDFC Bank Limited (HDFCBANK) 1000 PE analysis deals in Banks HDFC Bank Limited option chain analysis

Date Close Open High Low Volume
02 Thu Jul 1089.40 1090.30 1111.25 1085.20 184.772 lakhs
01 Wed Jul 1084.60 1065.85 1096.00 1061.30 174.234 lakhs
30 Tue Jun 1065.85 1074.00 1078.55 1056.30 178.733 lakhs
29 Mon Jun 1076.05 1037.00 1082.60 1037.00 230.037 lakhs
26 Fri Jun 1056.45 1041.00 1063.00 1028.00 199.867 lakhs
25 Thu Jun 1028.75 1021.90 1049.00 1007.00 353.235 lakhs
24 Wed Jun 1032.50 1048.50 1057.50 1030.05 197.147 lakhs
23 Tue Jun 1042.30 1039.00 1045.00 1016.55 144.156 lakhs
22 Mon Jun 1028.75 1039.45 1045.95 1023.80 148.473 lakhs
19 Fri Jun 1033.35 1017.95 1043.00 1012.15 239.393 lakhs
nse chart

My analysis of stock is bullish for shortterm, but trade for tomorrow is selective. Take a BUY trade only if stock stays above 1061.5, but if it comes below 1061.5, then a intra day sell could be more profitable.
If you take a sell trade below 1061.5, then use 1061.5 as stoploss and 1022.86 as target. However if you take a buy trade in stock , then use 1061.5 as stoploss and 1108 as target.

  • Price action analysis of HDFCBANK based on a short term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.

  • Price action analysis of HDFCBANK based on a short to mid term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.

  • Price action analysis of HDFCBANK based on a mid term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.

Hdfc Bank (HDFCBANK) 1000 put [PE] price option chart analysis 30 Thu Jul 2020 expiry

HDFCBANK put of strike 1000 is trading at 12.25 on 02 Thu Jul and it has an open interest of 919000 and total traded volume is 374275000

Date (PE) put Price Open High Low Open Interest
02 Thu Jul 12.25 13.05 15.05 8.90 1838.00
01 Wed Jul 16.05 24.00 25.00 14.80 2084.00
30 Tue Jun 24.60 25.85 28.25 23.00 1643.00
29 Mon Jun 24.65 33.05 36.10 23.40 2558.00
26 Fri Jun 31.40 39.00 46.40 28.95 2347.00
25 Thu Jun 43.85 50.00 55.70 39.30 2097.00
24 Wed Jun 46.25 34.95 47.55 34.95 1020.00
23 Tue Jun 39.80 43.60 53.35 38.45 655.00
22 Mon Jun 46.30 44.10 47.65 40.25 389.00
19 Fri Jun 46.50 53.35 54.20 43.05 256.00
 chart Hdfc Bank (HDFCBANK) 1000 put [PE]  price option chart analysis

The underlying equity is trading at 1089.40 which means that put of strike 1000 is OTM put option (out of the money)

There is no intrinsic value in this Put option

Lot size of HDFCBANK HDFC Bank Limited is 500

Total traded contracts are 1,838
Total Open Interest for put (PE) of strike 1000 is 919,000

Analysis HDFCBANK 1000 PE might not be profitable for buyers to buy this put, but this could be a good opportunity for sellers to make a quick profit.

Hdfc Bank (HDFCBANK) maximum open interest Call

Maximum call writing has been done for strikes

  • 1100 with open interest of 5576.00
  • 1200 with open interest of 3976.00
  • 1120 with open interest of 2032.00
  • 1150 with open interest of 1668.00
  • 1080 with open interest of 1011.00

Hdfc Bank (HDFCBANK) maximum open interest Put

Maximum Put writing has been done for strikes

  • 1000 with open interest of 1838.00
  • 1100 with open interest of 1491.00
  • 1080 with open interest of 1435.00
  • 1050 with open interest of 1402.00
  • 1030 with open interest of 1243.00

HDFCBANK (PE) put of strike 1000 of expiry 30 Jul is trading at 12.25 on 02 Thu Jul, and it has an open interest of 919000 and total traded volume is 374275000 while call of strike 1100 and put of strike 1000 have maximum open interest.

Click here for HDFCBANK 1100 Call price

Click here for HDFCBANK 1000 Put price

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart HDFCBANK

Hdfc Bank (HDFCBANK) Out-the-money Calls, in-the-money Puts

Hdfc Bank (HDFCBANK) 1090 strike 1090 CE charts 1090 PE charts

Call of strike 1090 is 0.59999999999991 out-of-the-money, but PE of strike 1090 is 0.59999999999991 in-the-money.

CE of strike 1090 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 40.10 41.50 49.80 38.65 587.00
01 Wed Jul 38.55 34.50 43.80 31.80 727.00
30 Tue Jun 32.25 40.00 40.80 28.70 550.00
29 Mon Jun 38.70 25.75 41.10 25.55 453.00
26 Fri Jun 32.70 31.20 35.05 26.40 176.00

Intrinsic value in this PE of strike 1090 is of 0.59999999999991 rupees.

Date PE Premium Open High Low Open Interest
02 Thu Jul 42.00 40.00 47.50 37.60 609.00
01 Wed Jul 50.50 56.50 56.50 47.00 174.00
30 Tue Jun 75.00 69.00 75.00 69.00 3.00
29 Mon Jun 196.20 0.00 0.00 0.00 0.00
26 Fri Jun 196.20 0.00 0.00 0.00 0.00

Hdfc Bank (HDFCBANK) 1100 strike 1100 CE charts 1100 PE charts

Call of strike 1100 is 10.6 out-of-the-money, but PE of strike 1100 is 10.6 in-the-money.

CE of strike 1100 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 35.20 37.00 44.50 33.55 5576.00
01 Wed Jul 34.15 30.00 38.85 27.15 4783.00
30 Tue Jun 28.65 35.25 36.45 25.30 3779.00
29 Mon Jun 34.25 25.95 36.80 22.70 5042.00
26 Fri Jun 29.05 30.05 30.05 23.00 3359.00

Intrinsic value in this PE of strike 1100 is of 10.6 rupees.

Date PE Premium Open High Low Open Interest
02 Thu Jul 46.95 44.75 52.75 39.95 1491.00
01 Wed Jul 55.45 74.50 74.50 51.50 428.00
30 Tue Jun 74.00 70.00 80.00 69.80 97.00
29 Mon Jun 70.90 92.00 94.00 68.00 135.00
26 Fri Jun 82.75 97.00 105.00 80.50 44.00

Hdfc Bank (HDFCBANK) 1110 strike 1110 CE charts 1110 PE charts

Call of strike 1110 is 20.6 out-of-the-money, but PE of strike 1110 is 20.6 in-the-money.

CE of strike 1110 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 30.70 35.95 39.40 29.40 656.00
01 Wed Jul 29.50 25.30 34.25 23.70 575.00
30 Tue Jun 25.30 34.50 34.50 22.00 321.00
29 Mon Jun 30.60 20.50 32.75 19.90 461.00
26 Fri Jun 26.05 26.00 30.95 20.75 42.00

Intrinsic value in this PE of strike 1110 is of 20.6 rupees.

Date PE Premium Open High Low Open Interest
02 Thu Jul 52.90 51.40 58.20 47.50 120.00
01 Wed Jul 210.90 0.00 0.00 0.00 0.00
30 Tue Jun 210.90 0.00 0.00 0.00 0.00
29 Mon Jun 210.90 0.00 0.00 0.00 0.00
26 Fri Jun 210.90 0.00 0.00 0.00 0.00

Hdfc Bank (HDFCBANK) 1120 strike 1120 CE charts 1120 PE charts

Call of strike 1120 is 30.6 out-of-the-money, but PE of strike 1120 is 30.6 in-the-money.

CE of strike 1120 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 26.45 30.60 34.75 25.15 2032.00
01 Wed Jul 26.05 20.00 29.95 20.00 1667.00
30 Tue Jun 22.00 27.05 28.80 19.00 793.00
29 Mon Jun 26.85 19.80 29.00 17.60 1177.00
26 Fri Jun 22.85 23.10 23.80 18.15 829.00

Intrinsic value in this PE of strike 1120 is of 30.6 rupees.

Date PE Premium Open High Low Open Interest
02 Thu Jul 59.25 53.80 59.50 52.00 72.00
01 Wed Jul 66.60 78.55 79.20 63.20 61.00
30 Tue Jun 98.15 0.00 0.00 0.00 0.00
29 Mon Jun 98.15 96.80 98.15 96.80 2.00
26 Fri Jun 95.85 97.35 97.35 94.30 2.00

Hdfc Bank (HDFCBANK) 1130 strike 1130 CE charts 1130 PE charts

Call of strike 1130 is 40.6 out-of-the-money, but PE of strike 1130 is 40.6 in-the-money.

CE of strike 1130 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 22.90 25.20 30.50 21.85 507.00
01 Wed Jul 22.90 14.80 27.05 14.80 214.00
30 Tue Jun 19.25 23.00 25.05 17.10 178.00
29 Mon Jun 23.85 20.10 25.10 15.45 161.00
26 Fri Jun 20.10 24.70 24.70 16.50 67.00

Intrinsic value in this PE of strike 1130 is of 40.6 rupees.

Date PE Premium Open High Low Open Interest
02 Thu Jul 65.65 59.00 66.15 59.00 18.00
01 Wed Jul 76.00 76.00 76.00 76.00 10.00
30 Tue Jun 144.25 0.00 0.00 0.00 0.00
29 Mon Jun 144.25 0.00 0.00 0.00 0.00
26 Fri Jun 144.25 0.00 0.00 0.00 0.00

Hdfc Bank (HDFCBANK) 1140 strike 1140 CE charts 1140 PE charts

Call of strike 1140 is 50.6 out-of-the-money, but PE of strike 1140 is 50.6 in-the-money.

CE of strike 1140 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 19.40 23.95 26.55 18.55 990.00
01 Wed Jul 19.40 17.00 22.80 15.70 717.00
30 Tue Jun 16.75 20.60 22.65 14.80 582.00
29 Mon Jun 20.55 13.00 22.65 13.00 755.00
26 Fri Jun 17.95 18.90 18.90 14.15 455.00

Intrinsic value in this PE of strike 1140 is of 50.6 rupees.

Date PE Premium Open High Low Open Interest
02 Thu Jul 72.00 69.85 72.00 69.85 3.00
01 Wed Jul 77.70 76.00 77.70 76.00 2.00
30 Tue Jun 229.95 0.00 0.00 0.00 0.00
29 Mon Jun 229.95 0.00 0.00 0.00 0.00
26 Fri Jun 229.95 0.00 0.00 0.00 0.00

Hdfc Bank (HDFCBANK) 1150 strike 1150 CE charts 1150 PE charts

Call of strike 1150 is 60.6 out-of-the-money, but PE of strike 1150 is 60.6 in-the-money.

CE of strike 1150 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 16.80 18.80 23.10 15.85 1668.00
01 Wed Jul 16.80 15.15 19.70 13.65 870.00
30 Tue Jun 14.70 20.00 22.40 12.75 683.00
29 Mon Jun 18.10 15.80 19.75 11.60 964.00
26 Fri Jun 15.80 16.00 17.85 12.50 1082.00

Intrinsic value in this PE of strike 1150 is of 60.6 rupees.

Date PE Premium Open High Low Open Interest
02 Thu Jul 79.90 80.00 80.00 75.00 15.00
01 Wed Jul 88.40 89.00 89.00 85.50 3.00
30 Tue Jun 111.00 100.05 115.00 100.05 4.00
29 Mon Jun 118.00 118.00 118.00 118.00 1.00
26 Fri Jun 119.90 124.00 124.00 115.75 2.00

Hdfc Bank (HDFCBANK) 1160 strike 1160 CE charts 1160 PE charts

Call of strike 1160 is 70.6 out-of-the-money, but PE of strike 1160 is 70.6 in-the-money.

CE of strike 1160 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 13.85 17.05 19.85 13.15 825.00
01 Wed Jul 14.25 12.35 16.90 11.50 429.00
30 Tue Jun 12.55 15.35 17.30 11.05 742.00
29 Mon Jun 15.40 11.05 17.15 10.25 1609.00
26 Fri Jun 13.85 14.85 15.40 10.50 315.00

Intrinsic value in this PE of strike 1160 is of 70.6 rupees.

Date PE Premium Open High Low Open Interest
02 Thu Jul 143.75 0.00 0.00 0.00 0.00
01 Wed Jul 143.75 0.00 0.00 0.00 0.00
30 Tue Jun 143.75 0.00 0.00 0.00 0.00
29 Mon Jun 143.75 0.00 0.00 0.00 0.00
26 Fri Jun 143.75 143.75 143.75 143.75 1.00

Hdfc Bank (HDFCBANK) 1170 strike 1170 CE charts 1170 PE charts

Call of strike 1170 is 80.6 out-of-the-money, but PE of strike 1170 is 80.6 in-the-money.

CE of strike 1170 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 11.90 12.55 17.10 11.30 102.00
01 Wed Jul 11.75 13.30 14.65 10.85 83.00
30 Tue Jun 10.60 13.05 14.85 10.60 31.00
29 Mon Jun 13.75 11.25 14.35 9.95 53.00
26 Fri Jun 13.25 12.00 13.25 9.60 14.00

Intrinsic value in this PE of strike 1170 is of 80.6 rupees.

Date PE Premium Open High Low Open Interest
02 Thu Jul 257.20 0.00 0.00 0.00 0.00
01 Wed Jul 257.20 0.00 0.00 0.00 0.00
30 Tue Jun 257.20 0.00 0.00 0.00 0.00
29 Mon Jun 257.20 0.00 0.00 0.00 0.00
26 Fri Jun 257.20 0.00 0.00 0.00 0.00

Hdfc Bank (HDFCBANK) 1180 strike 1180 CE charts 1180 PE charts

Call of strike 1180 is 90.6 out-of-the-money, but PE of strike 1180 is 90.6 in-the-money.

CE of strike 1180 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 9.55 12.95 14.45 9.00 532.00
01 Wed Jul 10.25 8.25 12.35 8.25 299.00
30 Tue Jun 9.40 12.25 13.40 8.05 542.00
29 Mon Jun 11.80 8.30 13.00 7.60 624.00
26 Fri Jun 10.55 11.55 11.95 8.00 568.00

Intrinsic value in this PE of strike 1180 is of 90.6 rupees.

Date PE Premium Open High Low Open Interest
02 Thu Jul 97.00 100.00 100.00 95.00 3.00
01 Wed Jul 112.00 112.00 112.00 112.00 1.00
30 Tue Jun 167.00 0.00 0.00 0.00 0.00
29 Mon Jun 167.00 0.00 0.00 0.00 0.00
26 Fri Jun 167.00 0.00 0.00 0.00 0.00

Hdfc Bank (HDFCBANK) 1190 strike 1190 CE charts 1190 PE charts

Call of strike 1190 is 100.6 out-of-the-money, but PE of strike 1190 is 100.6 in-the-money.

CE of strike 1190 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 8.30 8.50 12.70 7.75 132.00
01 Wed Jul 8.50 8.30 10.95 6.05 53.00
30 Tue Jun 8.40 10.90 11.85 7.40 326.00
29 Mon Jun 9.60 7.55 11.05 7.20 165.00
26 Fri Jun 38.55 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 1190 is of 100.6 rupees.

Date PE Premium Open High Low Open Interest
02 Thu Jul 273.30 0.00 0.00 0.00 0.00
01 Wed Jul 273.30 0.00 0.00 0.00 0.00
30 Tue Jun 273.30 0.00 0.00 0.00 0.00
29 Mon Jun 273.30 0.00 0.00 0.00 0.00
26 Fri Jun 273.30 0.00 0.00 0.00 0.00

Hdfc Bank (HDFCBANK) 1200 strike 1200 CE charts 1200 PE charts

Call of strike 1200 is 110.6 out-of-the-money, but PE of strike 1200 is 110.6 in-the-money.

CE of strike 1200 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 6.50 7.95 10.45 6.05 3976.00
01 Wed Jul 7.75 7.30 9.00 6.55 1654.00
30 Tue Jun 7.30 9.15 10.45 6.35 1423.00
29 Mon Jun 9.10 7.25 10.10 6.00 1712.00
26 Fri Jun 8.15 10.45 11.15 6.50 1250.00

Intrinsic value in this PE of strike 1200 is of 110.6 rupees.

Date PE Premium Open High Low Open Interest
02 Thu Jul 118.50 110.00 123.00 109.00 33.00
01 Wed Jul 126.00 142.50 142.50 123.00 11.00
30 Tue Jun 152.95 149.45 152.95 149.45 2.00
29 Mon Jun 148.00 176.65 176.65 148.00 6.00
26 Fri Jun 161.25 187.00 187.00 159.30 5.00

Hdfc Bank (HDFCBANK) 1210 strike 1210 CE charts 1210 PE charts

Call of strike 1210 is 120.6 out-of-the-money, but PE of strike 1210 is 120.6 in-the-money.

CE of strike 1210 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 4.85 9.65 9.65 4.85 17.00
01 Wed Jul 7.20 0.00 0.00 0.00 0.00
30 Tue Jun 7.20 7.90 7.90 7.20 4.00
29 Mon Jun 8.00 6.50 8.00 6.45 9.00
26 Fri Jun 5.85 2.60 9.80 2.60 7.00

Intrinsic value in this PE of strike 1210 is of 120.6 rupees.

Date PE Premium Open High Low Open Interest
02 Thu Jul 254.90 0.00 0.00 0.00 0.00
01 Wed Jul 254.90 0.00 0.00 0.00 0.00
30 Tue Jun 254.90 0.00 0.00 0.00 0.00
29 Mon Jun 254.90 0.00 0.00 0.00 0.00
26 Fri Jun 254.90 0.00 0.00 0.00 0.00

Hdfc Bank (HDFCBANK) 1220 strike 1220 CE charts 1220 PE charts

Call of strike 1220 is 130.6 out-of-the-money, but PE of strike 1220 is 130.6 in-the-money.

CE of strike 1220 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 4.35 6.15 6.95 4.15 409.00
01 Wed Jul 5.15 4.05 6.25 4.05 269.00
30 Tue Jun 5.30 10.05 10.05 4.75 124.00
29 Mon Jun 6.70 4.75 7.20 4.60 136.00
26 Fri Jun 6.35 7.55 7.75 5.00 223.00

Intrinsic value in this PE of strike 1220 is of 130.6 rupees.

Date PE Premium Open High Low Open Interest
02 Thu Jul 286.95 0.00 0.00 0.00 0.00
01 Wed Jul 286.95 0.00 0.00 0.00 0.00
30 Tue Jun 286.95 0.00 0.00 0.00 0.00
29 Mon Jun 286.95 0.00 0.00 0.00 0.00
26 Fri Jun 286.95 0.00 0.00 0.00 0.00

Hdfc Bank (HDFCBANK) 1230 strike 1230 CE charts 1230 PE charts

Call of strike 1230 is 140.6 out-of-the-money, but PE of strike 1230 is 140.6 in-the-money.

CE of strike 1230 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 38.30 0.00 0.00 0.00 0.00
01 Wed Jul 38.30 0.00 0.00 0.00 0.00
30 Tue Jun 38.30 0.00 0.00 0.00 0.00
29 Mon Jun 38.30 0.00 0.00 0.00 0.00
26 Fri Jun 38.30 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 1230 is of 140.6 rupees.

Date PE Premium Open High Low Open Interest
02 Thu Jul 270.95 0.00 0.00 0.00 0.00
01 Wed Jul 270.95 0.00 0.00 0.00 0.00
30 Tue Jun 270.95 0.00 0.00 0.00 0.00
29 Mon Jun 270.95 0.00 0.00 0.00 0.00
26 Fri Jun 270.95 0.00 0.00 0.00 0.00

Hdfc Bank (HDFCBANK) 1240 strike 1240 CE charts 1240 PE charts

Call of strike 1240 is 150.6 out-of-the-money, but PE of strike 1240 is 150.6 in-the-money.

CE of strike 1240 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 2.95 4.00 5.00 2.70 438.00
01 Wed Jul 3.70 4.15 4.45 3.45 531.00
30 Tue Jun 4.00 5.45 5.90 3.60 184.00
29 Mon Jun 5.00 4.40 5.50 3.35 181.00
26 Fri Jun 4.80 5.95 6.25 3.80 236.00

Intrinsic value in this PE of strike 1240 is of 150.6 rupees.

Date PE Premium Open High Low Open Interest
02 Thu Jul 301.90 0.00 0.00 0.00 0.00
01 Wed Jul 301.90 0.00 0.00 0.00 0.00
30 Tue Jun 301.90 0.00 0.00 0.00 0.00
29 Mon Jun 301.90 0.00 0.00 0.00 0.00
26 Fri Jun 301.90 0.00 0.00 0.00 0.00

Hdfc Bank (HDFCBANK) 1250 strike 1250 CE charts 1250 PE charts

Call of strike 1250 is 160.6 out-of-the-money, but PE of strike 1250 is 160.6 in-the-money.

CE of strike 1250 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 2.55 4.00 4.00 2.50 50.00
01 Wed Jul 3.50 3.35 3.90 3.00 73.00
30 Tue Jun 3.40 4.75 5.50 3.20 168.00
29 Mon Jun 4.55 8.00 8.00 4.00 12.00
26 Fri Jun 13.70 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 1250 is of 160.6 rupees.

Date PE Premium Open High Low Open Interest
02 Thu Jul 232.00 0.00 0.00 0.00 0.00
01 Wed Jul 232.00 0.00 0.00 0.00 0.00
30 Tue Jun 232.00 0.00 0.00 0.00 0.00
29 Mon Jun 232.00 0.00 0.00 0.00 0.00
26 Fri Jun 232.00 0.00 0.00 0.00 0.00

Hdfc Bank (HDFCBANK) 1260 strike 1260 CE charts 1260 PE charts

Call of strike 1260 is 170.6 out-of-the-money, but PE of strike 1260 is 170.6 in-the-money.

CE of strike 1260 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 2.10 3.00 3.20 2.00 152.00
01 Wed Jul 2.75 3.35 3.35 2.60 62.00
30 Tue Jun 4.00 4.00 4.00 4.00 1.00
29 Mon Jun 4.00 4.00 4.00 4.00 2.00
26 Fri Jun 74.85 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 1260 is of 170.6 rupees.

Date PE Premium Open High Low Open Interest
02 Thu Jul 317.10 0.00 0.00 0.00 0.00
01 Wed Jul 317.10 0.00 0.00 0.00 0.00
30 Tue Jun 317.10 0.00 0.00 0.00 0.00
29 Mon Jun 317.10 0.00 0.00 0.00 0.00
26 Fri Jun 317.10 0.00 0.00 0.00 0.00

Hdfc Bank (HDFCBANK) 1270 strike 1270 CE charts 1270 PE charts

Call of strike 1270 is 180.6 out-of-the-money, but PE of strike 1270 is 180.6 in-the-money.

CE of strike 1270 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 2.50 0.65 2.50 0.65 3.00
01 Wed Jul 3.30 3.30 3.30 3.30 1.00
30 Tue Jun 2.00 1.55 4.35 1.55 3.00
29 Mon Jun 11.50 0.00 0.00 0.00 0.00
26 Fri Jun 11.50 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 1270 is of 180.6 rupees.

Date PE Premium Open High Low Open Interest
02 Thu Jul 239.30 0.00 0.00 0.00 0.00
01 Wed Jul 239.30 0.00 0.00 0.00 0.00
30 Tue Jun 239.30 0.00 0.00 0.00 0.00
29 Mon Jun 239.30 0.00 0.00 0.00 0.00
26 Fri Jun 239.30 0.00 0.00 0.00 0.00

Hdfc Bank (HDFCBANK) 1280 strike 1280 CE charts 1280 PE charts

Call of strike 1280 is 190.6 out-of-the-money, but PE of strike 1280 is 190.6 in-the-money.

CE of strike 1280 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 1.60 1.60 2.20 1.50 463.00
01 Wed Jul 1.80 2.30 2.30 1.75 128.00
30 Tue Jun 2.00 3.00 3.70 2.00 13.00
29 Mon Jun 3.00 3.00 3.00 3.00 5.00
26 Fri Jun 70.55 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 1280 is of 190.6 rupees.

Date PE Premium Open High Low Open Interest
02 Thu Jul 332.55 0.00 0.00 0.00 0.00
01 Wed Jul 332.55 0.00 0.00 0.00 0.00
30 Tue Jun 332.55 0.00 0.00 0.00 0.00
29 Mon Jun 332.55 0.00 0.00 0.00 0.00
26 Fri Jun 332.55 0.00 0.00 0.00 0.00

Hdfc Bank (HDFCBANK) 1300 strike 1300 CE charts 1300 PE charts

Call of strike 1300 is 210.6 out-of-the-money, but PE of strike 1300 is 210.6 in-the-money.

CE of strike 1300 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 1.45 1.80 2.05 1.40 184.00
01 Wed Jul 1.70 1.75 1.95 1.60 234.00
30 Tue Jun 1.65 11.90 11.90 1.45 303.00
29 Mon Jun 2.00 2.20 2.35 1.45 293.00
26 Fri Jun 2.05 2.95 3.25 1.60 334.00

Intrinsic value in this PE of strike 1300 is of 210.6 rupees.

Date PE Premium Open High Low Open Interest
02 Thu Jul 211.90 205.00 211.90 205.00 2.00
01 Wed Jul 259.00 0.00 0.00 0.00 0.00
30 Tue Jun 259.00 0.00 0.00 0.00 0.00
29 Mon Jun 259.00 0.00 0.00 0.00 0.00
26 Fri Jun 259.00 258.00 260.00 258.00 2.00

Hdfc Bank (HDFCBANK) in-the-money Calls, out-the-money Puts

Hdfc Bank (HDFCBANK) 1080 strike 1080 CE charts 1080 PE charts

Call of strike 1080 is 9.4000000000001 in-of-the-money, but PE of strike 1080 is 9.4000000000001 out-the-money.

CE of strike 1080 has 9.4000000000001 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 44.85 48.00 55.55 43.55 1011.00
01 Wed Jul 43.55 36.85 49.00 34.60 2600.00
30 Tue Jun 36.25 42.35 45.00 31.95 2075.00
29 Mon Jun 43.30 32.55 45.75 28.90 2615.00
26 Fri Jun 36.35 37.00 37.55 29.05 2299.00

PE of strike 1080 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 37.30 40.00 42.55 31.75 1435.00
01 Wed Jul 45.25 62.00 62.00 41.70 796.00
30 Tue Jun 61.75 60.50 67.85 58.60 117.00
29 Mon Jun 59.30 76.50 79.90 57.15 107.00
26 Fri Jun 71.95 85.75 90.75 69.30 48.00

Hdfc Bank (HDFCBANK) 1070 strike 1070 CE charts 1070 PE charts

Call of strike 1070 is 19.4 in-of-the-money, but PE of strike 1070 is 19.4 out-the-money.

CE of strike 1070 has 19.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 50.50 56.00 61.35 49.10 295.00
01 Wed Jul 48.80 41.30 54.50 38.75 931.00
30 Tue Jun 40.50 46.05 49.35 35.85 822.00
29 Mon Jun 47.50 33.85 49.75 32.20 1475.00
26 Fri Jun 39.80 46.15 46.15 32.20 727.00

PE of strike 1070 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 32.65 31.25 38.00 29.65 958.00
01 Wed Jul 40.25 56.40 56.40 37.40 638.00
30 Tue Jun 55.85 56.25 61.05 52.55 338.00
29 Mon Jun 54.70 69.50 69.50 52.90 66.00
26 Fri Jun 181.95 0.00 0.00 0.00 0.00

Hdfc Bank (HDFCBANK) 1060 strike 1060 CE charts 1060 PE charts

Call of strike 1060 is 29.4 in-of-the-money, but PE of strike 1060 is 29.4 out-the-money.

CE of strike 1060 has 29.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 56.10 62.70 68.00 54.25 241.00
01 Wed Jul 54.10 45.05 60.60 43.15 1580.00
30 Tue Jun 44.50 50.80 54.35 39.80 1410.00
29 Mon Jun 52.45 41.70 54.80 27.70 3030.00
26 Fri Jun 44.15 42.55 45.95 35.90 1737.00

PE of strike 1060 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 29.00 28.25 33.60 24.60 759.00
01 Wed Jul 35.80 49.90 51.05 33.00 1188.00
30 Tue Jun 50.95 49.00 56.55 46.90 714.00
29 Mon Jun 49.30 62.30 67.50 47.00 495.00
26 Fri Jun 58.95 73.30 77.50 57.00 95.00

Hdfc Bank (HDFCBANK) 1050 strike 1050 CE charts 1050 PE charts

Call of strike 1050 is 39.4 in-of-the-money, but PE of strike 1050 is 39.4 out-the-money.

CE of strike 1050 has 39.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 62.00 65.15 74.90 60.60 255.00
01 Wed Jul 59.15 50.05 66.05 47.55 713.00
30 Tue Jun 49.05 57.00 59.25 43.70 778.00
29 Mon Jun 57.35 43.25 59.90 39.40 2598.00
26 Fri Jun 48.20 47.40 50.00 39.30 3976.00

PE of strike 1050 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 25.10 28.00 29.55 22.25 1402.00
01 Wed Jul 31.75 47.55 47.55 29.05 1277.00
30 Tue Jun 45.20 43.70 51.05 42.35 951.00
29 Mon Jun 44.40 57.95 61.50 42.10 749.00
26 Fri Jun 53.55 65.00 73.00 51.20 221.00

Hdfc Bank (HDFCBANK) 1040 strike 1040 CE charts 1040 PE charts

Call of strike 1040 is 49.4 in-of-the-money, but PE of strike 1040 is 49.4 out-the-money.

CE of strike 1040 has 49.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 69.50 78.15 81.20 67.40 151.00
01 Wed Jul 66.15 55.25 72.40 53.00 490.00
30 Tue Jun 54.20 59.50 64.90 48.75 405.00
29 Mon Jun 62.25 49.80 65.50 43.60 1512.00
26 Fri Jun 53.15 51.65 55.00 43.60 1732.00

PE of strike 1040 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 21.75 21.35 25.90 19.60 724.00
01 Wed Jul 27.65 40.00 40.70 25.50 954.00
30 Tue Jun 40.75 37.70 45.80 37.70 873.00
29 Mon Jun 39.90 50.05 55.85 37.55 1029.00
26 Fri Jun 49.00 58.95 67.20 46.30 589.00

Hdfc Bank (HDFCBANK) 1030 strike 1030 CE charts 1030 PE charts

Call of strike 1030 is 59.4 in-of-the-money, but PE of strike 1030 is 59.4 out-the-money.

CE of strike 1030 has 59.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 75.80 88.00 89.00 74.05 30.00
01 Wed Jul 73.50 61.70 76.20 61.70 46.00
30 Tue Jun 59.55 70.00 70.15 54.60 100.00
29 Mon Jun 67.65 53.00 71.00 48.00 501.00
26 Fri Jun 57.95 56.45 59.85 47.50 993.00

PE of strike 1030 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 18.45 17.35 22.50 17.25 1243.00
01 Wed Jul 24.10 36.10 36.10 22.35 564.00
30 Tue Jun 36.10 34.60 40.60 33.70 539.00
29 Mon Jun 35.95 47.35 50.40 33.95 841.00
26 Fri Jun 44.05 51.00 61.50 41.40 1029.00

Hdfc Bank (HDFCBANK) 1020 strike 1020 CE charts 1020 PE charts

Call of strike 1020 is 69.4 in-of-the-money, but PE of strike 1020 is 69.4 out-the-money.

CE of strike 1020 has 69.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 83.80 96.75 96.75 82.00 22.00
01 Wed Jul 83.90 64.70 85.35 64.70 31.00
30 Tue Jun 64.75 73.45 74.35 60.80 40.00
29 Mon Jun 73.40 57.95 76.95 53.10 263.00
26 Fri Jun 63.50 62.45 65.65 52.75 440.00

PE of strike 1020 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 16.30 22.00 22.00 15.00 672.00
01 Wed Jul 21.20 31.10 32.05 19.60 643.00
30 Tue Jun 31.95 31.00 36.10 29.95 604.00
29 Mon Jun 31.85 42.05 45.40 30.00 1353.00
26 Fri Jun 39.55 48.85 56.05 37.30 1005.00

Hdfc Bank (HDFCBANK) 1010 strike 1010 CE charts 1010 PE charts

Call of strike 1010 is 79.4 in-of-the-money, but PE of strike 1010 is 79.4 out-the-money.

CE of strike 1010 has 79.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 101.15 103.90 103.90 101.15 2.00
01 Wed Jul 91.00 71.50 91.00 71.50 9.00
30 Tue Jun 71.45 81.25 81.25 66.90 8.00
29 Mon Jun 80.00 61.50 80.00 61.50 21.00
26 Fri Jun 68.85 65.60 70.65 58.35 148.00

PE of strike 1010 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 14.35 12.20 16.75 12.20 242.00
01 Wed Jul 18.65 27.55 27.60 17.20 474.00
30 Tue Jun 28.30 26.70 32.15 26.70 275.00
29 Mon Jun 28.10 38.25 40.10 26.65 526.00
26 Fri Jun 35.25 43.45 51.25 32.85 512.00

Hdfc Bank (HDFCBANK) 1000 strike 1000 CE charts 1000 PE charts

Call of strike 1000 is 89.4 in-of-the-money, but PE of strike 1000 is 89.4 out-the-money.

CE of strike 1000 has 89.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 99.30 105.00 111.90 97.50 152.00
01 Wed Jul 96.85 78.00 101.05 76.95 198.00
30 Tue Jun 78.05 87.90 89.70 71.50 173.00
29 Mon Jun 87.90 68.00 90.90 64.00 249.00
26 Fri Jun 75.05 72.00 77.25 63.00 445.00

PE of strike 1000 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 12.25 13.05 15.05 8.90 1838.00
01 Wed Jul 16.05 24.00 25.00 14.80 2084.00
30 Tue Jun 24.60 25.85 28.25 23.00 1643.00
29 Mon Jun 24.65 33.05 36.10 23.40 2558.00
26 Fri Jun 31.40 39.00 46.40 28.95 2347.00

Hdfc Bank (HDFCBANK) 990 strike 990 CE charts 990 PE charts

Call of strike 990 is 99.4 in-of-the-money, but PE of strike 990 is 99.4 out-the-money.

CE of strike 990 has 99.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 97.05 0.00 0.00 0.00 0.00
01 Wed Jul 97.05 92.00 97.05 92.00 3.00
30 Tue Jun 84.25 89.15 91.80 84.25 4.00
29 Mon Jun 90.55 0.00 0.00 0.00 0.00
26 Fri Jun 90.55 0.00 0.00 0.00 0.00

PE of strike 990 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 10.70 10.85 12.70 9.65 237.00
01 Wed Jul 13.40 20.45 21.50 12.80 308.00
30 Tue Jun 21.70 21.45 24.75 20.75 436.00
29 Mon Jun 21.85 31.20 31.85 20.65 325.00
26 Fri Jun 27.65 36.85 41.80 25.65 363.00

Hdfc Bank (HDFCBANK) 980 strike 980 CE charts 980 PE charts

Call of strike 980 is 109.4 in-of-the-money, but PE of strike 980 is 109.4 out-the-money.

CE of strike 980 has 109.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 121.75 122.65 129.00 121.75 3.00
01 Wed Jul 106.40 101.15 114.25 101.15 16.00
30 Tue Jun 92.55 102.00 102.00 88.00 16.00
29 Mon Jun 102.65 79.15 104.90 77.40 12.00
26 Fri Jun 88.50 82.85 89.00 76.25 23.00

PE of strike 980 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 9.25 8.45 11.10 8.10 538.00
01 Wed Jul 11.80 18.10 18.55 10.85 483.00
30 Tue Jun 18.60 18.50 21.50 17.65 299.00
29 Mon Jun 18.90 25.25 28.10 18.10 471.00
26 Fri Jun 24.30 34.35 37.80 23.00 699.00

Hdfc Bank (HDFCBANK) 970 strike 970 CE charts 970 PE charts

Call of strike 970 is 119.4 in-of-the-money, but PE of strike 970 is 119.4 out-the-money.

CE of strike 970 has 119.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 111.40 0.00 0.00 0.00 0.00
01 Wed Jul 111.40 109.00 111.40 109.00 4.00
30 Tue Jun 94.00 108.00 108.00 94.00 2.00
29 Mon Jun 96.00 87.60 96.00 87.60 2.00
26 Fri Jun 90.00 90.00 90.00 90.00 1.00

PE of strike 970 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 8.40 8.00 9.20 7.00 1197.00
01 Wed Jul 10.05 16.05 16.05 9.25 94.00
30 Tue Jun 16.05 14.75 18.60 14.75 191.00
29 Mon Jun 16.45 23.45 24.60 15.65 414.00
26 Fri Jun 21.50 30.30 33.65 19.95 1677.00

Hdfc Bank (HDFCBANK) 960 strike 960 CE charts 960 PE charts

Call of strike 960 is 129.4 in-of-the-money, but PE of strike 960 is 129.4 out-the-money.

CE of strike 960 has 129.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 136.40 140.55 146.70 136.40 6.00
01 Wed Jul 130.65 116.95 134.00 116.70 11.00
30 Tue Jun 107.10 115.00 115.00 107.10 3.00
29 Mon Jun 116.15 92.60 119.00 92.50 15.00
26 Fri Jun 95.00 89.45 95.00 89.45 6.00

PE of strike 960 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 6.95 7.75 8.40 6.25 273.00
01 Wed Jul 8.50 13.90 13.95 8.00 400.00
30 Tue Jun 13.95 14.95 16.10 13.10 264.00
29 Mon Jun 14.35 20.00 21.80 13.80 305.00
26 Fri Jun 18.90 27.95 30.25 17.50 506.00

Hdfc Bank (HDFCBANK) 950 strike 950 CE charts 950 PE charts

Call of strike 950 is 139.4 in-of-the-money, but PE of strike 950 is 139.4 out-the-money.

CE of strike 950 has 139.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 149.65 148.90 149.65 148.90 2.00
01 Wed Jul 137.00 128.65 137.00 128.65 5.00
30 Tue Jun 130.00 130.00 130.00 130.00 1.00
29 Mon Jun 107.40 108.00 108.00 106.80 3.00
26 Fri Jun 109.10 0.00 0.00 0.00 0.00

PE of strike 950 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 6.35 5.35 7.10 5.35 349.00
01 Wed Jul 7.70 12.25 12.25 7.15 475.00
30 Tue Jun 12.25 11.00 14.10 11.00 428.00
29 Mon Jun 12.60 19.50 19.50 12.00 581.00
26 Fri Jun 16.75 23.40 26.80 15.50 581.00

Hdfc Bank (HDFCBANK) 940 strike 940 CE charts 940 PE charts

Call of strike 940 is 149.4 in-of-the-money, but PE of strike 940 is 149.4 out-the-money.

CE of strike 940 has 149.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 163.75 163.75 163.75 163.75 1.00
01 Wed Jul 145.30 142.20 151.50 142.20 5.00
30 Tue Jun 117.90 127.40 127.40 117.90 3.00
29 Mon Jun 137.10 106.00 137.10 106.00 6.00
26 Fri Jun 117.20 108.80 134.00 98.30 48.00

PE of strike 940 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 5.65 3.05 6.45 3.05 68.00
01 Wed Jul 6.30 9.55 10.40 5.90 305.00
30 Tue Jun 10.80 9.80 12.10 9.40 502.00
29 Mon Jun 10.90 16.00 16.65 10.30 325.00
26 Fri Jun 14.75 20.80 24.00 13.70 370.00

Hdfc Bank (HDFCBANK) 930 strike 930 CE charts 930 PE charts

Call of strike 930 is 159.4 in-of-the-money, but PE of strike 930 is 159.4 out-the-money.

CE of strike 930 has 159.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 116.85 0.00 0.00 0.00 0.00
01 Wed Jul 116.85 0.00 0.00 0.00 0.00
30 Tue Jun 116.85 0.00 0.00 0.00 0.00
29 Mon Jun 116.85 0.00 0.00 0.00 0.00
26 Fri Jun 116.85 115.00 116.85 115.00 2.00

PE of strike 930 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 4.10 4.35 4.75 4.00 24.00
01 Wed Jul 5.00 6.90 7.55 5.00 28.00
30 Tue Jun 8.55 8.80 10.30 8.00 127.00
29 Mon Jun 9.70 13.00 13.70 9.00 201.00
26 Fri Jun 12.00 18.50 21.50 12.00 36.00

Hdfc Bank (HDFCBANK) 920 strike 920 CE charts 920 PE charts

Call of strike 920 is 169.4 in-of-the-money, but PE of strike 920 is 169.4 out-the-money.

CE of strike 920 has 169.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 170.15 170.15 170.15 170.15 1.00
01 Wed Jul 156.00 156.00 156.00 156.00 1.00
30 Tue Jun 144.70 162.70 162.70 144.70 2.00
29 Mon Jun 133.00 0.00 0.00 0.00 0.00
26 Fri Jun 133.00 0.00 0.00 0.00 0.00

PE of strike 920 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 4.20 4.15 4.80 3.60 88.00
01 Wed Jul 4.85 7.90 7.90 4.35 314.00
30 Tue Jun 7.90 8.40 9.00 7.50 274.00
29 Mon Jun 8.20 12.00 12.60 7.60 289.00
26 Fri Jun 11.15 16.45 18.75 10.20 547.00

Hdfc Bank (HDFCBANK) 910 strike 910 CE charts 910 PE charts

Call of strike 910 is 179.4 in-of-the-money, but PE of strike 910 is 179.4 out-the-money.

CE of strike 910 has 179.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 128.80 0.00 0.00 0.00 0.00
01 Wed Jul 128.80 0.00 0.00 0.00 0.00
30 Tue Jun 128.80 0.00 0.00 0.00 0.00
29 Mon Jun 128.80 0.00 0.00 0.00 0.00
26 Fri Jun 128.80 0.00 0.00 0.00 0.00

PE of strike 910 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 19.00 0.00 0.00 0.00 0.00
01 Wed Jul 19.00 0.00 0.00 0.00 0.00
30 Tue Jun 19.00 0.00 0.00 0.00 0.00
29 Mon Jun 19.00 0.00 0.00 0.00 0.00
26 Fri Jun 19.00 0.00 0.00 0.00 0.00

Hdfc Bank (HDFCBANK) 900 strike 900 CE charts 900 PE charts

Call of strike 900 is 189.4 in-of-the-money, but PE of strike 900 is 189.4 out-the-money.

CE of strike 900 has 189.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 195.65 195.60 200.10 195.05 6.00
01 Wed Jul 182.00 166.00 185.00 166.00 10.00
30 Tue Jun 160.50 162.85 162.85 155.65 3.00
29 Mon Jun 169.85 142.50 172.20 140.15 20.00
26 Fri Jun 151.00 139.00 151.00 136.45 27.00

PE of strike 900 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 3.60 3.55 4.00 3.20 353.00
01 Wed Jul 4.25 6.05 6.05 4.05 384.00
30 Tue Jun 6.25 6.90 7.30 5.80 479.00
29 Mon Jun 6.65 9.55 10.00 6.25 941.00
26 Fri Jun 8.95 13.05 14.70 8.40 1331.00

Hdfc Bank (HDFCBANK) 890 strike 890 CE charts 890 PE charts

Call of strike 890 is 199.4 in-of-the-money, but PE of strike 890 is 199.4 out-the-money.

CE of strike 890 has 199.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 135.10 0.00 0.00 0.00 0.00
01 Wed Jul 135.10 0.00 0.00 0.00 0.00
30 Tue Jun 135.10 0.00 0.00 0.00 0.00
29 Mon Jun 135.10 0.00 0.00 0.00 0.00
26 Fri Jun 135.10 0.00 0.00 0.00 0.00

PE of strike 890 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 5.15 0.00 0.00 0.00 0.00
01 Wed Jul 5.15 0.00 0.00 0.00 0.00
30 Tue Jun 5.15 0.00 0.00 0.00 0.00
29 Mon Jun 5.15 0.00 0.00 0.00 0.00
26 Fri Jun 5.15 5.15 5.15 5.15 10.00

Hdfc Bank (HDFCBANK) 880 strike 880 CE charts 880 PE charts

Call of strike 880 is 209.4 in-of-the-money, but PE of strike 880 is 209.4 out-the-money.

CE of strike 880 has 209.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 167.00 0.00 0.00 0.00 0.00
01 Wed Jul 167.00 0.00 0.00 0.00 0.00
30 Tue Jun 167.00 0.00 0.00 0.00 0.00
29 Mon Jun 167.00 0.00 0.00 0.00 0.00
26 Fri Jun 167.00 0.00 0.00 0.00 0.00

PE of strike 880 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 3.00 3.20 3.50 2.85 13.00
01 Wed Jul 3.60 3.25 4.15 3.20 42.00
30 Tue Jun 4.75 6.30 6.30 4.25 22.00
29 Mon Jun 7.00 6.70 7.00 6.70 6.00
26 Fri Jun 6.70 2.25 9.15 2.25 17.00

Hdfc Bank (HDFCBANK) 870 strike 870 CE charts 870 PE charts

Call of strike 870 is 219.4 in-of-the-money, but PE of strike 870 is 219.4 out-the-money.

CE of strike 870 has 219.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 150.10 0.00 0.00 0.00 0.00
01 Wed Jul 150.10 0.00 0.00 0.00 0.00
30 Tue Jun 150.10 0.00 0.00 0.00 0.00
29 Mon Jun 150.10 0.00 0.00 0.00 0.00
26 Fri Jun 150.10 0.00 0.00 0.00 0.00

PE of strike 870 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 2.90 3.05 3.05 1.60 5.00
01 Wed Jul 3.05 3.05 3.05 3.05 1.00
30 Tue Jun 3.05 3.05 3.05 3.05 1.00
29 Mon Jun 3.20 6.00 6.00 2.70 9.00
26 Fri Jun 5.20 9.75 9.75 5.20 273.00

Hdfc Bank (HDFCBANK) 860 strike 860 CE charts 860 PE charts

Call of strike 860 is 229.4 in-of-the-money, but PE of strike 860 is 229.4 out-the-money.

CE of strike 860 has 229.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 212.65 0.00 0.00 0.00 0.00
01 Wed Jul 212.65 212.65 212.65 212.65 1.00
30 Tue Jun 180.00 0.00 0.00 0.00 0.00
29 Mon Jun 180.00 0.00 0.00 0.00 0.00
26 Fri Jun 180.00 0.00 0.00 0.00 0.00

PE of strike 860 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 2.05 1.55 2.30 1.15 52.00
01 Wed Jul 2.10 3.00 3.00 1.95 96.00
30 Tue Jun 3.10 3.25 3.95 2.90 81.00
29 Mon Jun 3.70 4.85 5.85 3.25 186.00
26 Fri Jun 4.70 8.20 8.70 4.30 651.00

Hdfc Bank (HDFCBANK) 850 strike 850 CE charts 850 PE charts

Call of strike 850 is 239.4 in-of-the-money, but PE of strike 850 is 239.4 out-the-money.

CE of strike 850 has 239.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 195.35 0.00 0.00 0.00 0.00
01 Wed Jul 195.35 0.00 0.00 0.00 0.00
30 Tue Jun 195.35 0.00 0.00 0.00 0.00
29 Mon Jun 195.35 0.00 0.00 0.00 0.00
26 Fri Jun 195.35 0.00 0.00 0.00 0.00

PE of strike 850 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 2.25 1.90 2.25 1.70 15.00
01 Wed Jul 1.90 2.70 2.70 1.70 22.00
30 Tue Jun 2.55 2.90 3.45 2.30 102.00
29 Mon Jun 2.95 4.20 4.95 2.85 56.00
26 Fri Jun 4.05 6.50 7.70 4.00 119.00

Hdfc Bank (HDFCBANK) 840 strike 840 CE charts 840 PE charts

Call of strike 840 is 249.4 in-of-the-money, but PE of strike 840 is 249.4 out-the-money.

CE of strike 840 has 249.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 150.00 0.00 0.00 0.00 0.00
01 Wed Jul 150.00 0.00 0.00 0.00 0.00
30 Tue Jun 150.00 0.00 0.00 0.00 0.00
29 Mon Jun 150.00 0.00 0.00 0.00 0.00
26 Fri Jun 150.00 0.00 0.00 0.00 0.00

PE of strike 840 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 1.60 1.15 2.80 1.15 8.00
01 Wed Jul 1.50 2.10 2.10 1.35 47.00
30 Tue Jun 2.40 3.50 3.50 2.35 4.00
29 Mon Jun 2.85 3.85 3.85 2.65 17.00
26 Fri Jun 3.60 6.50 6.50 3.60 9.00

Hdfc Bank (HDFCBANK) 830 strike 830 CE charts 830 PE charts

Call of strike 830 is 259.4 in-of-the-money, but PE of strike 830 is 259.4 out-the-money.

CE of strike 830 has 259.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 173.90 0.00 0.00 0.00 0.00
01 Wed Jul 173.90 0.00 0.00 0.00 0.00
30 Tue Jun 173.90 0.00 0.00 0.00 0.00
29 Mon Jun 173.90 0.00 0.00 0.00 0.00
26 Fri Jun 173.90 0.00 0.00 0.00 0.00

PE of strike 830 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 51.65 0.00 0.00 0.00 0.00
01 Wed Jul 51.65 0.00 0.00 0.00 0.00
30 Tue Jun 51.65 0.00 0.00 0.00 0.00
29 Mon Jun 51.65 0.00 0.00 0.00 0.00
26 Fri Jun 51.65 0.00 0.00 0.00 0.00

Hdfc Bank (HDFCBANK) 820 strike 820 CE charts 820 PE charts

Call of strike 820 is 269.4 in-of-the-money, but PE of strike 820 is 269.4 out-the-money.

CE of strike 820 has 269.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 200.00 0.00 0.00 0.00 0.00
01 Wed Jul 200.00 0.00 0.00 0.00 0.00
30 Tue Jun 200.00 0.00 0.00 0.00 0.00
29 Mon Jun 200.00 0.00 0.00 0.00 0.00
26 Fri Jun 200.00 0.00 0.00 0.00 0.00

PE of strike 820 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 1.45 1.15 1.55 1.15 9.00
01 Wed Jul 1.50 1.75 1.75 1.45 6.00
30 Tue Jun 2.00 2.30 2.30 2.00 11.00
29 Mon Jun 2.20 3.05 3.40 1.75 35.00
26 Fri Jun 2.75 5.00 5.00 2.50 27.00

Hdfc Bank (HDFCBANK) 810 strike 810 CE charts 810 PE charts

Call of strike 810 is 279.4 in-of-the-money, but PE of strike 810 is 279.4 out-the-money.

CE of strike 810 has 279.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 186.80 0.00 0.00 0.00 0.00
01 Wed Jul 186.80 0.00 0.00 0.00 0.00
30 Tue Jun 186.80 0.00 0.00 0.00 0.00
29 Mon Jun 186.80 0.00 0.00 0.00 0.00
26 Fri Jun 186.80 0.00 0.00 0.00 0.00

PE of strike 810 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 44.70 0.00 0.00 0.00 0.00
01 Wed Jul 44.70 0.00 0.00 0.00 0.00
30 Tue Jun 44.70 0.00 0.00 0.00 0.00
29 Mon Jun 44.70 0.00 0.00 0.00 0.00
26 Fri Jun 44.70 0.00 0.00 0.00 0.00

Hdfc Bank (HDFCBANK) 800 strike 800 CE charts 800 PE charts

Call of strike 800 is 289.4 in-of-the-money, but PE of strike 800 is 289.4 out-the-money.

CE of strike 800 has 289.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 270.95 0.00 0.00 0.00 0.00
01 Wed Jul 270.95 270.95 270.95 270.95 2.00
30 Tue Jun 222.00 0.00 0.00 0.00 0.00
29 Mon Jun 222.00 0.00 0.00 0.00 0.00
26 Fri Jun 222.00 0.00 0.00 0.00 0.00

PE of strike 800 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 1.45 1.20 1.50 1.20 92.00
01 Wed Jul 1.45 1.70 1.80 1.40 51.00
30 Tue Jun 1.85 2.10 2.35 1.80 71.00
29 Mon Jun 2.20 2.80 2.90 1.85 136.00
26 Fri Jun 2.60 3.60 4.05 2.50 192.00

Hdfc Bank (HDFCBANK) 790 strike 790 CE charts 790 PE charts

Call of strike 790 is 299.4 in-of-the-money, but PE of strike 790 is 299.4 out-the-money.

CE of strike 790 has 299.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 200.25 0.00 0.00 0.00 0.00
01 Wed Jul 200.25 0.00 0.00 0.00 0.00
30 Tue Jun 200.25 0.00 0.00 0.00 0.00
29 Mon Jun 200.25 0.00 0.00 0.00 0.00
26 Fri Jun 200.25 0.00 0.00 0.00 0.00

PE of strike 790 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 38.35 0.00 0.00 0.00 0.00
01 Wed Jul 38.35 0.00 0.00 0.00 0.00
30 Tue Jun 38.35 0.00 0.00 0.00 0.00
29 Mon Jun 38.35 0.00 0.00 0.00 0.00
26 Fri Jun 38.35 0.00 0.00 0.00 0.00

Hdfc Bank (HDFCBANK) 780 strike 780 CE charts 780 PE charts

Call of strike 780 is 309.4 in-of-the-money, but PE of strike 780 is 309.4 out-the-money.

CE of strike 780 has 309.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 300.00 0.00 0.00 0.00 0.00
01 Wed Jul 300.00 300.00 300.00 300.00 1.00
30 Tue Jun 275.00 275.00 275.00 275.00 1.00
29 Mon Jun 250.65 0.00 0.00 0.00 0.00
26 Fri Jun 250.65 245.00 250.65 245.00 4.00

PE of strike 780 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 48.20 0.00 0.00 0.00 0.00
01 Wed Jul 48.20 0.00 0.00 0.00 0.00
30 Tue Jun 48.20 0.00 0.00 0.00 0.00
29 Mon Jun 48.20 0.00 0.00 0.00 0.00
26 Fri Jun 48.20 0.00 0.00 0.00 0.00

Hdfc Bank (HDFCBANK) 760 strike 760 CE charts 760 PE charts

Call of strike 760 is 329.4 in-of-the-money, but PE of strike 760 is 329.4 out-the-money.

CE of strike 760 has 329.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 270.00 0.00 0.00 0.00 0.00
01 Wed Jul 270.00 0.00 0.00 0.00 0.00
30 Tue Jun 270.00 0.00 0.00 0.00 0.00
29 Mon Jun 270.00 270.00 270.00 270.00 2.00
26 Fri Jun 180.00 0.00 0.00 0.00 0.00

PE of strike 760 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 1.00 1.20 1.20 1.00 2.00
01 Wed Jul 1.75 1.50 1.75 1.40 9.00
30 Tue Jun 1.70 1.65 1.70 1.65 6.00
29 Mon Jun 2.00 1.80 2.00 1.80 2.00
26 Fri Jun 1.80 0.00 0.00 0.00 0.00

Hdfc Bank (HDFCBANK) 740 strike 740 CE charts 740 PE charts

Call of strike 740 is 349.4 in-of-the-money, but PE of strike 740 is 349.4 out-the-money.

CE of strike 740 has 349.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 308.15 0.00 0.00 0.00 0.00
01 Wed Jul 308.15 0.00 0.00 0.00 0.00
30 Tue Jun 308.15 0.00 0.00 0.00 0.00
29 Mon Jun 308.15 0.00 0.00 0.00 0.00
26 Fri Jun 308.15 0.00 0.00 0.00 0.00

PE of strike 740 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 18.45 0.00 0.00 0.00 0.00
01 Wed Jul 18.45 0.00 0.00 0.00 0.00
30 Tue Jun 18.45 0.00 0.00 0.00 0.00
29 Mon Jun 18.45 0.00 0.00 0.00 0.00
26 Fri Jun 18.45 0.00 0.00 0.00 0.00

Hdfc Bank (HDFCBANK) 720 strike 720 CE charts 720 PE charts

Call of strike 720 is 369.4 in-of-the-money, but PE of strike 720 is 369.4 out-the-money.

CE of strike 720 has 369.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 322.90 0.00 0.00 0.00 0.00
01 Wed Jul 322.90 0.00 0.00 0.00 0.00
30 Tue Jun 322.90 0.00 0.00 0.00 0.00
29 Mon Jun 322.90 0.00 0.00 0.00 0.00
26 Fri Jun 322.90 0.00 0.00 0.00 0.00

PE of strike 720 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 1.05 0.00 0.00 0.00 0.00
01 Wed Jul 1.05 0.00 0.00 0.00 0.00
30 Tue Jun 1.05 1.25 1.25 1.05 7.00
29 Mon Jun 2.00 2.00 2.20 2.00 10.00
26 Fri Jun 32.00 0.00 0.00 0.00 0.00

Hdfc Bank (HDFCBANK) 700 strike 700 CE charts 700 PE charts

Call of strike 700 is 389.4 in-of-the-money, but PE of strike 700 is 389.4 out-the-money.

CE of strike 700 has 389.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 338.15 0.00 0.00 0.00 0.00
01 Wed Jul 338.15 0.00 0.00 0.00 0.00
30 Tue Jun 338.15 0.00 0.00 0.00 0.00
29 Mon Jun 338.15 0.00 0.00 0.00 0.00
26 Fri Jun 338.15 0.00 0.00 0.00 0.00

PE of strike 700 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 0.65 0.80 0.80 0.65 2.00
01 Wed Jul 0.55 0.75 0.75 0.50 4.00
30 Tue Jun 1.00 1.10 1.10 1.00 6.00
29 Mon Jun 1.25 1.15 1.25 1.00 19.00
26 Fri Jun 1.35 1.50 1.50 1.10 11.00

Hdfc Bank (HDFCBANK) 680 strike 680 CE charts 680 PE charts

Call of strike 680 is 409.4 in-of-the-money, but PE of strike 680 is 409.4 out-the-money.

CE of strike 680 has 409.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 353.85 0.00 0.00 0.00 0.00
01 Wed Jul 353.85 0.00 0.00 0.00 0.00
30 Tue Jun 353.85 0.00 0.00 0.00 0.00
29 Mon Jun 353.85 0.00 0.00 0.00 0.00
26 Fri Jun 353.85 0.00 0.00 0.00 0.00

PE of strike 680 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 10.00 0.00 0.00 0.00 0.00
01 Wed Jul 10.00 0.00 0.00 0.00 0.00
30 Tue Jun 10.00 0.00 0.00 0.00 0.00
29 Mon Jun 10.00 0.00 0.00 0.00 0.00
26 Fri Jun 10.00 0.00 0.00 0.00 0.00

Hdfc Bank (HDFCBANK) 660 strike 660 CE charts 660 PE charts

Call of strike 660 is 429.4 in-of-the-money, but PE of strike 660 is 429.4 out-the-money.

CE of strike 660 has 429.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 369.95 0.00 0.00 0.00 0.00
01 Wed Jul 369.95 0.00 0.00 0.00 0.00
30 Tue Jun 369.95 0.00 0.00 0.00 0.00
29 Mon Jun 369.95 0.00 0.00 0.00 0.00
26 Fri Jun 369.95 0.00 0.00 0.00 0.00

PE of strike 660 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 19.80 0.00 0.00 0.00 0.00
01 Wed Jul 19.80 0.00 0.00 0.00 0.00
30 Tue Jun 19.80 0.00 0.00 0.00 0.00
29 Mon Jun 19.80 0.00 0.00 0.00 0.00
26 Fri Jun 19.80 0.00 0.00 0.00 0.00

Hdfc Bank (HDFCBANK) 640 strike 640 CE charts 640 PE charts

Call of strike 640 is 449.4 in-of-the-money, but PE of strike 640 is 449.4 out-the-money.

CE of strike 640 has 449.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 386.45 0.00 0.00 0.00 0.00
01 Wed Jul 386.45 0.00 0.00 0.00 0.00
30 Tue Jun 386.45 0.00 0.00 0.00 0.00
29 Mon Jun 386.45 0.00 0.00 0.00 0.00
26 Fri Jun 386.45 0.00 0.00 0.00 0.00

PE of strike 640 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 0.25 0.25 0.25 0.25 4.00
01 Wed Jul 0.30 0.30 0.35 0.20 13.00
30 Tue Jun 1.00 0.00 0.00 0.00 0.00
29 Mon Jun 1.00 1.00 1.00 1.00 1.00
26 Fri Jun 1.45 1.95 1.95 1.45 2.00

Hdfc Bank (HDFCBANK) 620 strike 620 CE charts 620 PE charts

Call of strike 620 is 469.4 in-of-the-money, but PE of strike 620 is 469.4 out-the-money.

CE of strike 620 has 469.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 403.35 0.00 0.00 0.00 0.00
01 Wed Jul 403.35 0.00 0.00 0.00 0.00
30 Tue Jun 403.35 0.00 0.00 0.00 0.00
29 Mon Jun 403.35 0.00 0.00 0.00 0.00
26 Fri Jun 403.35 0.00 0.00 0.00 0.00

PE of strike 620 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 13.70 0.00 0.00 0.00 0.00
01 Wed Jul 13.70 0.00 0.00 0.00 0.00
30 Tue Jun 13.70 0.00 0.00 0.00 0.00
29 Mon Jun 13.70 0.00 0.00 0.00 0.00
26 Fri Jun 13.70 0.00 0.00 0.00 0.00

Hdfc Bank (HDFCBANK) 600 strike 600 CE charts 600 PE charts

Call of strike 600 is 489.4 in-of-the-money, but PE of strike 600 is 489.4 out-the-money.

CE of strike 600 has 489.4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
02 Thu Jul 425.00 0.00 0.00 0.00 0.00
01 Wed Jul 425.00 0.00 0.00 0.00 0.00
30 Tue Jun 425.00 0.00 0.00 0.00 0.00
29 Mon Jun 425.00 0.00 0.00 0.00 0.00
26 Fri Jun 425.00 425.00 425.00 425.00 2.00

PE of strike 600 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
02 Thu Jul 11.20 0.00 0.00 0.00 0.00
01 Wed Jul 11.20 0.00 0.00 0.00 0.00
30 Tue Jun 11.20 0.00 0.00 0.00 0.00
29 Mon Jun 11.20 0.00 0.00 0.00 0.00
26 Fri Jun 11.20 0.00 0.00 0.00 0.00