BullFO

Hdfc Bank (HDFCBANK) 1050 call [CE] price option chart analysis

HDFC Bank Limited (HDFCBANK) 1050 CE analysis deals in Banks HDFC Bank Limited option chain analysis

Date Close Open High Low Volume
10 Fri Jul 1105.10 1117.90 1120.00 1099.55 87.816 lakhs
09 Thu Jul 1124.95 1118.00 1129.70 1107.25 100.577 lakhs
08 Wed Jul 1110.35 1107.00 1124.90 1105.00 150.284 lakhs
07 Tue Jul 1105.15 1109.40 1111.70 1093.05 121.754 lakhs
06 Mon Jul 1103.00 1107.95 1119.90 1100.00 177.792 lakhs
03 Fri Jul 1073.95 1093.00 1095.80 1070.00 137.989 lakhs
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
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 1101.4, but if it comes below 1101.4, then a intra day sell could be more profitable.
If you take a sell trade below 1101.4, then use 1101.4 as stoploss and 1055 as target. However if you take a buy trade in stock , then use 1101.4 as stoploss and 1157 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) 1050 call [CE] price option chart analysis 30 Thu Jul 2020 expiry

HDFCBANK call of strike 1050 is trading at 70.70 on 10 Fri Jul and it has an open interest of 31500 and total traded volume is 255750000

Date (CE) call Price Open High Low Open Interest
10 Fri Jul 70.70 76.95 76.95 67.00 63.00
09 Thu Jul 83.30 75.00 86.05 75.00 61.00
08 Wed Jul 73.70 78.00 85.00 70.70 107.00
07 Tue Jul 69.95 69.00 73.00 61.50 100.00
06 Mon Jul 69.00 70.00 81.00 66.60 252.00
03 Fri Jul 52.75 63.00 63.05 51.20 184.00
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
 chart Hdfc Bank (HDFCBANK) 1050 call [CE]  price option chart analysis

The underlying equity is trading at 1105.10 which means that call of strike 1050 is ITM call option (in the money)

There is an intrinsic value of 55.1 in this call option

Lot size of HDFCBANK HDFC Bank Limited is 500

Total traded contracts are 63
Total Open Interest for call (CE) of strike 1050 is 31,500

Hdfc Bank (HDFCBANK) maximum open interest Call

Maximum call writing has been done for strikes

  • 1120 with open interest of 2079.00
  • 1200 with open interest of 1909.00
  • 1100 with open interest of 1669.00
  • 1150 with open interest of 1409.00
  • 1140 with open interest of 1356.00

Hdfc Bank (HDFCBANK) maximum open interest Put

Maximum Put writing has been done for strikes

  • 1100 with open interest of 2467.00
  • 1080 with open interest of 1021.00
  • 1000 with open interest of 859.00
  • 1070 with open interest of 736.00
  • 1050 with open interest of 717.00

HDFCBANK (CE) call of strike 1050 of expiry 30 Jul is trading at 70.70 on 10 Fri Jul, and it has an open interest of 31500 and total traded volume is 255750000 while call of strike 1120 and put of strike 1100 have maximum open interest.

Click here for HDFCBANK 1120 Call price

Click here for HDFCBANK 1100 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) 1110 strike 1110 CE charts 1110 PE charts

Call of strike 1110 is 4.9000000000001 out-of-the-money, but PE of strike 1110 is 4.9000000000001 in-the-money.

CE of strike 1110 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 34.35 38.50 39.15 31.40 736.00
09 Thu Jul 42.90 36.00 45.00 35.25 411.00
08 Wed Jul 35.80 36.00 44.10 33.80 865.00
07 Tue Jul 35.00 34.90 37.25 28.50 1166.00
06 Mon Jul 34.20 30.00 42.25 30.00 1721.00

Intrinsic value in this PE of strike 1110 is of 4.9000000000001 rupees.

Date PE Premium Open High Low Open Interest
10 Fri Jul 38.95 32.35 42.30 32.25 680.00
09 Thu Jul 31.10 40.05 40.10 29.65 852.00
08 Wed Jul 39.45 39.95 40.80 32.40 636.00
07 Tue Jul 43.40 45.75 49.45 40.75 243.00
06 Mon Jul 42.50 45.00 45.00 35.80 599.00

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

Call of strike 1120 is 14.9 out-of-the-money, but PE of strike 1120 is 14.9 in-the-money.

CE of strike 1120 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 29.90 38.80 38.80 27.20 2079.00
09 Thu Jul 37.70 38.00 39.85 30.65 2387.00
08 Wed Jul 31.45 32.95 39.00 29.65 3053.00
07 Tue Jul 30.25 29.65 32.65 24.75 1626.00
06 Mon Jul 29.70 28.65 36.80 27.90 2973.00

Intrinsic value in this PE of strike 1120 is of 14.9 rupees.

Date PE Premium Open High Low Open Interest
10 Fri Jul 44.95 38.55 47.95 37.45 678.00
09 Thu Jul 35.40 43.80 46.00 34.05 942.00
08 Wed Jul 44.60 42.00 46.25 37.05 841.00
07 Tue Jul 48.80 46.55 55.50 46.15 210.00
06 Mon Jul 47.90 50.10 50.10 40.95 567.00

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

Call of strike 1130 is 24.9 out-of-the-money, but PE of strike 1130 is 24.9 in-the-money.

CE of strike 1130 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 25.70 27.05 30.00 23.65 655.00
09 Thu Jul 32.75 34.70 41.65 26.45 1001.00
08 Wed Jul 26.95 27.40 34.15 25.70 1051.00
07 Tue Jul 26.15 25.85 28.25 21.20 604.00
06 Mon Jul 25.45 24.50 32.50 23.95 1035.00

Intrinsic value in this PE of strike 1130 is of 24.9 rupees.

Date PE Premium Open High Low Open Interest
10 Fri Jul 50.95 43.70 53.80 43.70 120.00
09 Thu Jul 40.35 44.05 44.05 39.35 57.00
08 Wed Jul 49.25 46.40 51.25 42.75 68.00
07 Tue Jul 58.15 58.50 59.70 58.15 4.00
06 Mon Jul 54.60 54.35 56.15 46.80 105.00

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

Call of strike 1140 is 34.9 out-of-the-money, but PE of strike 1140 is 34.9 in-the-money.

CE of strike 1140 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 22.25 26.50 28.55 20.00 1356.00
09 Thu Jul 28.55 25.70 29.95 22.65 2214.00
08 Wed Jul 23.30 26.00 29.55 21.95 2007.00
07 Tue Jul 22.40 22.25 24.55 17.85 870.00
06 Mon Jul 21.65 22.60 27.65 20.65 1755.00

Intrinsic value in this PE of strike 1140 is of 34.9 rupees.

Date PE Premium Open High Low Open Interest
10 Fri Jul 57.00 49.90 60.40 49.85 90.00
09 Thu Jul 45.95 54.90 54.90 44.55 47.00
08 Wed Jul 55.80 54.50 57.05 48.50 95.00
07 Tue Jul 60.75 65.00 65.25 58.00 7.00
06 Mon Jul 60.50 57.60 62.15 51.15 138.00

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

Call of strike 1150 is 44.9 out-of-the-money, but PE of strike 1150 is 44.9 in-the-money.

CE of strike 1150 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 18.80 24.40 24.40 17.20 1409.00
09 Thu Jul 24.30 21.45 25.90 19.45 1675.00
08 Wed Jul 19.90 20.10 25.65 19.00 2332.00
07 Tue Jul 19.40 19.00 21.20 15.25 1648.00
06 Mon Jul 18.35 19.65 23.60 17.35 2415.00

Intrinsic value in this PE of strike 1150 is of 44.9 rupees.

Date PE Premium Open High Low Open Interest
10 Fri Jul 65.50 60.50 67.40 59.00 46.00
09 Thu Jul 51.00 60.00 60.00 51.00 19.00
08 Wed Jul 64.00 58.65 65.00 54.10 18.00
07 Tue Jul 66.35 72.00 75.95 66.00 22.00
06 Mon Jul 68.00 66.80 68.00 57.35 33.00

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

Call of strike 1160 is 54.9 out-of-the-money, but PE of strike 1160 is 54.9 in-the-money.

CE of strike 1160 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 16.15 18.25 18.55 14.30 983.00
09 Thu Jul 20.55 17.05 22.30 16.40 1071.00
08 Wed Jul 16.60 17.00 21.85 15.90 1109.00
07 Tue Jul 16.30 15.50 18.05 12.75 740.00
06 Mon Jul 15.40 17.00 20.45 14.40 1247.00

Intrinsic value in this PE of strike 1160 is of 54.9 rupees.

Date PE Premium Open High Low Open Interest
10 Fri Jul 70.50 64.50 71.85 64.50 9.00
09 Thu Jul 56.50 65.00 65.00 56.50 5.00
08 Wed Jul 70.50 65.65 70.50 60.25 11.00
07 Tue Jul 79.30 80.00 80.00 79.30 5.00
06 Mon Jul 75.60 69.00 75.60 67.00 4.00

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

Call of strike 1170 is 64.9 out-of-the-money, but PE of strike 1170 is 64.9 in-the-money.

CE of strike 1170 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 13.80 12.80 15.90 12.35 140.00
09 Thu Jul 17.95 15.20 19.95 15.00 179.00
08 Wed Jul 14.20 15.70 18.45 13.35 121.00
07 Tue Jul 14.10 12.60 14.60 10.60 25.00
06 Mon Jul 12.85 14.45 16.65 12.60 110.00

Intrinsic value in this PE of strike 1170 is of 64.9 rupees.

Date PE Premium Open High Low Open Interest
10 Fri Jul 257.20 0.00 0.00 0.00 0.00
09 Thu Jul 257.20 0.00 0.00 0.00 0.00
08 Wed Jul 257.20 0.00 0.00 0.00 0.00
07 Tue Jul 257.20 0.00 0.00 0.00 0.00
06 Mon Jul 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 74.9 out-of-the-money, but PE of strike 1180 is 74.9 in-the-money.

CE of strike 1180 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 11.50 12.85 13.25 10.30 634.00
09 Thu Jul 14.65 11.90 16.05 11.90 679.00
08 Wed Jul 11.90 12.50 15.65 11.30 677.00
07 Tue Jul 11.80 10.95 13.25 8.80 528.00
06 Mon Jul 10.65 9.00 14.85 9.00 827.00

Intrinsic value in this PE of strike 1180 is of 74.9 rupees.

Date PE Premium Open High Low Open Interest
10 Fri Jul 79.40 79.40 79.40 79.40 1.00
09 Thu Jul 70.80 74.95 74.95 70.80 3.00
08 Wed Jul 82.05 80.00 82.10 73.50 6.00
07 Tue Jul 92.00 98.00 98.00 92.00 9.00
06 Mon Jul 87.00 84.60 87.00 80.00 5.00

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

Call of strike 1190 is 84.9 out-of-the-money, but PE of strike 1190 is 84.9 in-the-money.

CE of strike 1190 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 9.75 12.50 12.50 9.00 41.00
09 Thu Jul 12.80 12.80 13.25 10.70 66.00
08 Wed Jul 10.40 11.90 13.40 10.00 105.00
07 Tue Jul 10.10 7.40 11.50 7.35 114.00
06 Mon Jul 8.75 10.20 12.25 8.05 171.00

Intrinsic value in this PE of strike 1190 is of 84.9 rupees.

Date PE Premium Open High Low Open Interest
10 Fri Jul 273.30 0.00 0.00 0.00 0.00
09 Thu Jul 273.30 0.00 0.00 0.00 0.00
08 Wed Jul 273.30 0.00 0.00 0.00 0.00
07 Tue Jul 273.30 0.00 0.00 0.00 0.00
06 Mon Jul 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 94.9 out-of-the-money, but PE of strike 1200 is 94.9 in-the-money.

CE of strike 1200 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 8.35 10.95 10.95 7.70 1909.00
09 Thu Jul 10.55 9.00 11.70 8.65 1999.00
08 Wed Jul 8.70 8.75 11.30 8.20 2442.00
07 Tue Jul 8.55 7.50 10.05 6.10 3438.00
06 Mon Jul 7.30 7.35 9.95 6.75 3930.00

Intrinsic value in this PE of strike 1200 is of 94.9 rupees.

Date PE Premium Open High Low Open Interest
10 Fri Jul 103.10 97.90 107.00 96.50 26.00
09 Thu Jul 87.00 94.10 94.10 87.00 8.00
08 Wed Jul 101.20 95.65 103.95 90.00 40.00
07 Tue Jul 106.80 113.40 113.40 106.40 9.00
06 Mon Jul 104.95 105.80 108.00 95.00 37.00

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

Call of strike 1210 is 104.9 out-of-the-money, but PE of strike 1210 is 104.9 in-the-money.

CE of strike 1210 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 7.10 5.05 8.55 5.05 16.00
09 Thu Jul 10.00 8.25 10.00 6.30 41.00
08 Wed Jul 7.10 8.00 10.00 6.95 45.00
07 Tue Jul 7.15 6.00 8.20 5.95 34.00
06 Mon Jul 6.00 7.10 8.55 4.15 49.00

Intrinsic value in this PE of strike 1210 is of 104.9 rupees.

Date PE Premium Open High Low Open Interest
10 Fri Jul 254.90 0.00 0.00 0.00 0.00
09 Thu Jul 254.90 0.00 0.00 0.00 0.00
08 Wed Jul 254.90 0.00 0.00 0.00 0.00
07 Tue Jul 254.90 0.00 0.00 0.00 0.00
06 Mon Jul 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 114.9 out-of-the-money, but PE of strike 1220 is 114.9 in-the-money.

CE of strike 1220 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 5.80 6.50 6.50 5.25 233.00
09 Thu Jul 7.15 6.20 7.90 6.00 339.00
08 Wed Jul 5.85 6.90 7.70 5.55 425.00
07 Tue Jul 5.95 5.05 6.95 4.25 252.00
06 Mon Jul 4.90 7.90 7.90 4.50 438.00

Intrinsic value in this PE of strike 1220 is of 114.9 rupees.

Date PE Premium Open High Low Open Interest
10 Fri Jul 286.95 0.00 0.00 0.00 0.00
09 Thu Jul 286.95 0.00 0.00 0.00 0.00
08 Wed Jul 286.95 0.00 0.00 0.00 0.00
07 Tue Jul 286.95 0.00 0.00 0.00 0.00
06 Mon Jul 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 124.9 out-of-the-money, but PE of strike 1230 is 124.9 in-the-money.

CE of strike 1230 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 5.00 3.25 5.00 3.25 6.00
09 Thu Jul 6.30 3.30 10.00 3.30 21.00
08 Wed Jul 6.00 5.05 6.60 5.05 16.00
07 Tue Jul 5.00 3.50 5.75 3.50 12.00
06 Mon Jul 3.50 22.25 22.25 3.50 33.00

Intrinsic value in this PE of strike 1230 is of 124.9 rupees.

Date PE Premium Open High Low Open Interest
10 Fri Jul 270.95 0.00 0.00 0.00 0.00
09 Thu Jul 270.95 0.00 0.00 0.00 0.00
08 Wed Jul 270.95 0.00 0.00 0.00 0.00
07 Tue Jul 270.95 0.00 0.00 0.00 0.00
06 Mon Jul 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 134.9 out-of-the-money, but PE of strike 1240 is 134.9 in-the-money.

CE of strike 1240 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 3.85 4.95 4.95 3.50 202.00
09 Thu Jul 4.60 3.85 5.35 3.85 352.00
08 Wed Jul 3.80 4.05 5.15 3.65 374.00
07 Tue Jul 4.00 3.25 4.85 2.95 447.00
06 Mon Jul 3.25 5.75 5.75 3.10 554.00

Intrinsic value in this PE of strike 1240 is of 134.9 rupees.

Date PE Premium Open High Low Open Interest
10 Fri Jul 301.90 0.00 0.00 0.00 0.00
09 Thu Jul 301.90 0.00 0.00 0.00 0.00
08 Wed Jul 301.90 0.00 0.00 0.00 0.00
07 Tue Jul 301.90 0.00 0.00 0.00 0.00
06 Mon Jul 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 144.9 out-of-the-money, but PE of strike 1250 is 144.9 in-the-money.

CE of strike 1250 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 3.30 4.00 4.00 3.00 74.00
09 Thu Jul 4.00 3.60 4.25 3.25 109.00
08 Wed Jul 3.15 3.50 4.25 3.00 227.00
07 Tue Jul 3.30 3.15 3.85 2.40 294.00
06 Mon Jul 2.70 4.50 4.50 2.60 367.00

Intrinsic value in this PE of strike 1250 is of 144.9 rupees.

Date PE Premium Open High Low Open Interest
10 Fri Jul 232.00 0.00 0.00 0.00 0.00
09 Thu Jul 232.00 0.00 0.00 0.00 0.00
08 Wed Jul 232.00 0.00 0.00 0.00 0.00
07 Tue Jul 232.00 0.00 0.00 0.00 0.00
06 Mon Jul 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 154.9 out-of-the-money, but PE of strike 1260 is 154.9 in-the-money.

CE of strike 1260 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 2.55 3.20 3.45 2.20 318.00
09 Thu Jul 3.20 2.50 3.50 2.50 92.00
08 Wed Jul 2.60 3.20 3.25 2.50 184.00
07 Tue Jul 2.70 2.95 3.20 2.10 129.00
06 Mon Jul 2.15 2.90 3.00 2.05 482.00

Intrinsic value in this PE of strike 1260 is of 154.9 rupees.

Date PE Premium Open High Low Open Interest
10 Fri Jul 150.35 0.00 0.00 0.00 0.00
09 Thu Jul 150.35 0.00 0.00 0.00 0.00
08 Wed Jul 150.35 150.05 150.35 150.05 2.00
07 Tue Jul 317.10 0.00 0.00 0.00 0.00
06 Mon Jul 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 164.9 out-of-the-money, but PE of strike 1270 is 164.9 in-the-money.

CE of strike 1270 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 2.00 2.00 2.00 2.00 1.00
09 Thu Jul 3.05 2.70 3.05 2.65 7.00
08 Wed Jul 2.90 2.80 2.90 2.80 7.00
07 Tue Jul 2.70 1.80 2.70 1.70 12.00
06 Mon Jul 1.75 2.50 2.50 1.55 6.00

Intrinsic value in this PE of strike 1270 is of 164.9 rupees.

Date PE Premium Open High Low Open Interest
10 Fri Jul 239.30 0.00 0.00 0.00 0.00
09 Thu Jul 239.30 0.00 0.00 0.00 0.00
08 Wed Jul 239.30 0.00 0.00 0.00 0.00
07 Tue Jul 239.30 0.00 0.00 0.00 0.00
06 Mon Jul 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 174.9 out-of-the-money, but PE of strike 1280 is 174.9 in-the-money.

CE of strike 1280 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 1.90 1.60 2.20 1.60 15.00
09 Thu Jul 2.15 2.65 2.65 1.70 72.00
08 Wed Jul 1.75 2.10 2.30 1.65 177.00
07 Tue Jul 2.00 1.70 2.45 1.65 54.00
06 Mon Jul 1.60 2.10 2.35 1.55 58.00

Intrinsic value in this PE of strike 1280 is of 174.9 rupees.

Date PE Premium Open High Low Open Interest
10 Fri Jul 332.55 0.00 0.00 0.00 0.00
09 Thu Jul 332.55 0.00 0.00 0.00 0.00
08 Wed Jul 332.55 0.00 0.00 0.00 0.00
07 Tue Jul 332.55 0.00 0.00 0.00 0.00
06 Mon Jul 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 194.9 out-of-the-money, but PE of strike 1300 is 194.9 in-the-money.

CE of strike 1300 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 1.60 1.85 1.85 1.40 228.00
09 Thu Jul 1.70 1.80 1.90 1.45 235.00
08 Wed Jul 1.60 1.70 1.80 1.55 310.00
07 Tue Jul 1.65 1.85 1.85 1.35 341.00
06 Mon Jul 1.55 2.00 2.00 1.50 418.00

Intrinsic value in this PE of strike 1300 is of 194.9 rupees.

Date PE Premium Open High Low Open Interest
10 Fri Jul 192.00 0.00 0.00 0.00 0.00
09 Thu Jul 192.00 0.00 0.00 0.00 0.00
08 Wed Jul 192.00 184.80 192.00 184.80 3.00
07 Tue Jul 206.45 206.45 206.45 206.45 1.00
06 Mon Jul 180.95 199.70 199.70 180.95 2.00

Hdfc Bank (HDFCBANK) 1320 strike 1320 CE charts 1320 PE charts

Call of strike 1320 is 214.9 out-of-the-money, but PE of strike 1320 is 214.9 in-the-money.

CE of strike 1320 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 62.65 0.00 0.00 0.00 0.00
09 Thu Jul 62.65 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan
01 Thu Jan

Intrinsic value in this PE of strike 1320 is of 214.9 rupees.

Date PE Premium Open High Low Open Interest
10 Fri Jul 364.15 0.00 0.00 0.00 0.00
09 Thu Jul 364.15 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan
01 Thu Jan

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

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

Call of strike 1100 is 5.0999999999999 in-of-the-money, but PE of strike 1100 is 5.0999999999999 out-the-money.

CE of strike 1100 has 5.0999999999999 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 39.20 45.20 45.35 36.00 1669.00
09 Thu Jul 48.80 43.00 51.05 40.20 1286.00
08 Wed Jul 40.80 42.00 50.00 38.95 2787.00
07 Tue Jul 40.10 39.80 42.45 32.80 3749.00
06 Mon Jul 39.05 33.25 47.90 33.25 4660.00

PE of strike 1100 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
10 Fri Jul 34.15 28.05 36.90 27.45 2467.00
09 Thu Jul 26.85 33.75 35.85 25.80 2168.00
08 Wed Jul 34.35 33.50 36.00 28.10 3435.00
07 Tue Jul 37.95 38.00 43.90 35.30 2018.00
06 Mon Jul 38.05 35.35 43.00 31.50 3981.00

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

Call of strike 1090 is 15.1 in-of-the-money, but PE of strike 1090 is 15.1 out-the-money.

CE of strike 1090 has 15.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 44.50 50.15 50.15 41.85 43.00
09 Thu Jul 55.70 47.45 57.65 47.45 56.00
08 Wed Jul 46.90 48.60 56.30 44.90 212.00
07 Tue Jul 45.30 43.70 47.50 37.90 625.00
06 Mon Jul 44.25 49.20 53.70 42.00 649.00

PE of strike 1090 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
10 Fri Jul 29.30 24.40 31.90 24.40 602.00
09 Thu Jul 23.10 30.80 30.85 22.45 577.00
08 Wed Jul 30.05 28.55 31.25 24.50 1236.00
07 Tue Jul 32.35 34.25 38.65 31.00 1642.00
06 Mon Jul 33.45 42.50 42.50 27.80 735.00

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

Call of strike 1080 is 25.1 in-of-the-money, but PE of strike 1080 is 25.1 out-the-money.

CE of strike 1080 has 25.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 50.95 55.70 56.10 47.50 82.00
09 Thu Jul 62.75 52.60 63.90 51.85 117.00
08 Wed Jul 52.60 54.30 62.75 51.10 216.00
07 Tue Jul 50.90 50.00 53.50 43.00 465.00
06 Mon Jul 49.90 49.95 60.00 48.00 1155.00

PE of strike 1080 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
10 Fri Jul 25.80 20.80 27.85 20.80 1021.00
09 Thu Jul 20.05 25.50 27.00 19.05 981.00
08 Wed Jul 26.40 27.30 27.55 21.25 1350.00
07 Tue Jul 28.90 31.05 33.90 27.00 1264.00
06 Mon Jul 29.10 42.00 42.00 23.85 1489.00

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

Call of strike 1070 is 35.1 in-of-the-money, but PE of strike 1070 is 35.1 out-the-money.

CE of strike 1070 has 35.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 56.90 60.45 61.40 56.60 13.00
09 Thu Jul 67.50 64.35 71.00 64.35 17.00
08 Wed Jul 58.25 62.00 69.85 56.60 30.00
07 Tue Jul 56.55 52.00 59.00 48.75 88.00
06 Mon Jul 55.65 50.00 67.00 50.00 267.00

PE of strike 1070 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
10 Fri Jul 22.10 20.15 23.90 18.00 736.00
09 Thu Jul 17.15 22.35 22.35 16.40 489.00
08 Wed Jul 22.75 22.00 23.75 18.50 963.00
07 Tue Jul 24.95 26.55 29.30 23.10 612.00
06 Mon Jul 25.00 20.00 26.70 20.00 761.00

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

Call of strike 1060 is 45.1 in-of-the-money, but PE of strike 1060 is 45.1 out-the-money.

CE of strike 1060 has 45.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 63.35 69.65 70.85 60.10 63.00
09 Thu Jul 76.85 71.45 78.95 71.45 22.00
08 Wed Jul 66.50 70.00 77.25 64.00 57.00
07 Tue Jul 63.05 63.15 65.00 55.90 47.00
06 Mon Jul 63.15 64.00 74.15 60.25 286.00

PE of strike 1060 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
10 Fri Jul 19.00 15.80 20.65 15.10 560.00
09 Thu Jul 15.05 18.95 20.25 14.30 497.00
08 Wed Jul 19.50 21.00 22.25 16.00 1402.00
07 Tue Jul 21.65 22.15 25.45 20.00 710.00
06 Mon Jul 21.80 18.55 23.10 17.95 1044.00

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

Call of strike 1050 is 55.1 in-of-the-money, but PE of strike 1050 is 55.1 out-the-money.

CE of strike 1050 has 55.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 70.70 76.95 76.95 67.00 63.00
09 Thu Jul 83.30 75.00 86.05 75.00 61.00
08 Wed Jul 73.70 78.00 85.00 70.70 107.00
07 Tue Jul 69.95 69.00 73.00 61.50 100.00
06 Mon Jul 69.00 70.00 81.00 66.60 252.00

PE of strike 1050 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
10 Fri Jul 16.35 13.70 17.50 13.00 717.00
09 Thu Jul 12.95 16.95 17.00 12.20 614.00
08 Wed Jul 16.85 19.50 19.50 13.75 988.00
07 Tue Jul 18.70 17.55 21.80 17.00 1530.00
06 Mon Jul 18.60 28.30 28.30 15.30 1568.00

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

Call of strike 1040 is 65.1 in-of-the-money, but PE of strike 1040 is 65.1 out-the-money.

CE of strike 1040 has 65.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 78.20 82.80 83.35 73.85 74.00
09 Thu Jul 94.05 82.00 95.15 82.00 58.00
08 Wed Jul 80.85 85.50 92.60 78.00 118.00
07 Tue Jul 77.20 68.80 80.30 68.80 45.00
06 Mon Jul 76.80 80.00 87.15 75.30 127.00

PE of strike 1040 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
10 Fri Jul 13.80 11.10 15.00 10.85 485.00
09 Thu Jul 11.10 14.00 14.10 10.50 421.00
08 Wed Jul 14.45 16.00 16.00 11.85 699.00
07 Tue Jul 16.05 15.55 18.65 14.60 544.00
06 Mon Jul 15.70 13.75 17.15 13.10 802.00

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

Call of strike 1030 is 75.1 in-of-the-money, but PE of strike 1030 is 75.1 out-the-money.

CE of strike 1030 has 75.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 84.00 91.00 91.00 83.50 4.00
09 Thu Jul 99.10 95.10 102.65 95.10 14.00
08 Wed Jul 87.80 93.65 100.00 87.80 7.00
07 Tue Jul 84.95 75.95 85.35 75.00 13.00
06 Mon Jul 94.80 84.55 94.80 84.55 12.00

PE of strike 1030 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
10 Fri Jul 11.65 10.00 12.50 9.05 183.00
09 Thu Jul 9.55 11.95 12.00 9.15 161.00
08 Wed Jul 12.35 11.50 13.30 10.10 406.00
07 Tue Jul 13.70 13.80 15.70 12.60 1303.00
06 Mon Jul 13.15 12.75 14.40 10.85 449.00

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

Call of strike 1020 is 85.1 in-of-the-money, but PE of strike 1020 is 85.1 out-the-money.

CE of strike 1020 has 85.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 93.75 101.50 103.45 90.70 9.00
09 Thu Jul 109.80 101.60 110.80 101.60 8.00
08 Wed Jul 94.55 102.35 106.00 94.55 16.00
07 Tue Jul 93.20 84.45 93.20 84.45 19.00
06 Mon Jul 90.50 91.50 104.25 90.50 69.00

PE of strike 1020 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
10 Fri Jul 10.30 8.65 11.00 8.60 259.00
09 Thu Jul 8.65 9.85 10.35 8.15 151.00
08 Wed Jul 10.85 9.50 11.50 8.95 481.00
07 Tue Jul 11.90 12.45 13.45 10.40 421.00
06 Mon Jul 11.80 12.15 12.55 9.80 638.00

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

Call of strike 1010 is 95.1 in-of-the-money, but PE of strike 1010 is 95.1 out-the-money.

CE of strike 1010 has 95.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 102.00 111.00 111.00 101.00 4.00
09 Thu Jul 116.10 112.30 116.10 112.30 6.00
08 Wed Jul 116.70 109.35 116.70 109.35 6.00
07 Tue Jul 98.90 94.00 104.30 93.90 14.00
06 Mon Jul 99.10 102.00 106.55 99.10 6.00

PE of strike 1010 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
10 Fri Jul 8.60 7.30 9.30 7.30 21.00
09 Thu Jul 7.30 8.95 8.95 7.30 65.00
08 Wed Jul 9.55 8.60 9.80 7.80 90.00
07 Tue Jul 10.50 10.15 11.35 9.00 145.00
06 Mon Jul 10.15 10.05 10.70 8.50 105.00

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

Call of strike 1000 is 105.1 in-of-the-money, but PE of strike 1000 is 105.1 out-the-money.

CE of strike 1000 has 105.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 112.30 122.65 122.65 107.70 21.00
09 Thu Jul 127.95 120.00 127.95 120.00 12.00
08 Wed Jul 114.35 115.00 126.55 111.00 62.00
07 Tue Jul 110.05 105.00 114.00 98.75 82.00
06 Mon Jul 109.30 102.60 123.10 102.60 235.00

PE of strike 1000 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
10 Fri Jul 7.95 7.00 8.50 6.70 859.00
09 Thu Jul 7.05 7.85 8.55 6.10 896.00
08 Wed Jul 8.55 8.05 9.30 7.25 1326.00
07 Tue Jul 9.40 8.55 9.90 7.70 1726.00
06 Mon Jul 8.60 14.00 14.00 6.25 2300.00

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

Call of strike 990 is 115.1 in-of-the-money, but PE of strike 990 is 115.1 out-the-money.

CE of strike 990 has 115.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 120.50 0.00 0.00 0.00 0.00
09 Thu Jul 120.50 0.00 0.00 0.00 0.00
08 Wed Jul 120.50 0.00 0.00 0.00 0.00
07 Tue Jul 120.50 110.85 120.50 110.85 6.00
06 Mon Jul 97.05 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
10 Fri Jul 6.65 7.10 7.10 6.40 8.00
09 Thu Jul 6.55 6.50 7.05 6.35 52.00
08 Wed Jul 6.80 7.00 7.10 5.95 54.00
07 Tue Jul 8.15 7.60 8.60 6.35 30.00
06 Mon Jul 7.40 6.95 8.10 6.45 108.00

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

Call of strike 980 is 125.1 in-of-the-money, but PE of strike 980 is 125.1 out-the-money.

CE of strike 980 has 125.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 129.40 135.00 135.00 129.40 2.00
09 Thu Jul 140.00 140.00 140.00 140.00 1.00
08 Wed Jul 133.55 136.00 142.45 131.60 4.00
07 Tue Jul 127.90 118.25 132.00 118.25 10.00
06 Mon Jul 130.00 132.75 135.60 130.00 7.00

PE of strike 980 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
10 Fri Jul 5.80 5.30 6.45 5.30 37.00
09 Thu Jul 5.50 6.70 6.70 5.05 24.00
08 Wed Jul 6.40 6.00 6.65 5.55 108.00
07 Tue Jul 7.00 7.65 7.65 5.85 218.00
06 Mon Jul 6.45 7.30 7.60 5.40 486.00

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

Call of strike 970 is 135.1 in-of-the-money, but PE of strike 970 is 135.1 out-the-money.

CE of strike 970 has 135.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 141.00 0.00 0.00 0.00 0.00
09 Thu Jul 141.00 0.00 0.00 0.00 0.00
08 Wed Jul 141.00 0.00 0.00 0.00 0.00
07 Tue Jul 141.00 0.00 0.00 0.00 0.00
06 Mon Jul 141.00 141.00 141.00 141.00 1.00

PE of strike 970 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
10 Fri Jul 5.50 0.00 0.00 0.00 0.00
09 Thu Jul 5.50 0.00 0.00 0.00 0.00
08 Wed Jul 5.50 4.85 5.50 4.85 6.00
07 Tue Jul 5.80 5.30 5.90 5.05 20.00
06 Mon Jul 5.25 8.75 8.75 4.55 102.00

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

Call of strike 960 is 145.1 in-of-the-money, but PE of strike 960 is 145.1 out-the-money.

CE of strike 960 has 145.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 148.25 0.00 0.00 0.00 0.00
09 Thu Jul 148.25 0.00 0.00 0.00 0.00
08 Wed Jul 148.25 0.00 0.00 0.00 0.00
07 Tue Jul 148.25 133.80 148.25 133.80 7.00
06 Mon Jul 150.05 150.05 150.05 150.05 1.00

PE of strike 960 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
10 Fri Jul 4.35 4.20 4.50 3.75 46.00
09 Thu Jul 4.70 4.50 5.70 3.60 33.00
08 Wed Jul 4.45 6.65 6.65 4.00 51.00
07 Tue Jul 4.65 5.00 5.40 4.20 70.00
06 Mon Jul 4.95 5.55 6.50 4.00 263.00

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

Call of strike 950 is 155.1 in-of-the-money, but PE of strike 950 is 155.1 out-the-money.

CE of strike 950 has 155.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 157.35 159.90 159.90 153.50 4.00
09 Thu Jul 176.50 168.35 176.50 168.35 3.00
08 Wed Jul 164.60 165.10 171.25 164.60 7.00
07 Tue Jul 157.30 147.55 157.30 147.55 10.00
06 Mon Jul 161.30 163.25 163.25 161.30 2.00

PE of strike 950 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
10 Fri Jul 3.80 4.25 4.50 3.15 54.00
09 Thu Jul 4.25 4.35 4.55 3.75 43.00
08 Wed Jul 4.35 4.05 4.55 3.75 62.00
07 Tue Jul 4.40 4.20 4.55 3.75 178.00
06 Mon Jul 4.35 5.75 6.45 3.80 307.00

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

Call of strike 940 is 165.1 in-of-the-money, but PE of strike 940 is 165.1 out-the-money.

CE of strike 940 has 165.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 141.95 0.00 0.00 0.00 0.00
09 Thu Jul 141.95 0.00 0.00 0.00 0.00
08 Wed Jul 141.95 0.00 0.00 0.00 0.00
07 Tue Jul 141.95 0.00 0.00 0.00 0.00
06 Mon Jul 141.95 0.00 0.00 0.00 0.00

PE of strike 940 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
10 Fri Jul 2.80 4.30 4.30 2.60 17.00
09 Thu Jul 3.15 3.25 3.50 3.00 10.00
08 Wed Jul 3.00 3.30 3.30 3.00 5.00
07 Tue Jul 3.25 3.60 3.60 3.15 10.00
06 Mon Jul 3.45 6.00 6.00 2.95 39.00

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

Call of strike 930 is 175.1 in-of-the-money, but PE of strike 930 is 175.1 out-the-money.

CE of strike 930 has 175.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 116.85 0.00 0.00 0.00 0.00
09 Thu Jul 116.85 0.00 0.00 0.00 0.00
08 Wed Jul 116.85 0.00 0.00 0.00 0.00
07 Tue Jul 116.85 0.00 0.00 0.00 0.00
06 Mon Jul 116.85 0.00 0.00 0.00 0.00

PE of strike 930 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
10 Fri Jul 2.45 2.90 2.90 2.30 9.00
09 Thu Jul 2.70 2.65 2.90 2.50 7.00
08 Wed Jul 3.05 2.75 3.05 2.35 6.00
07 Tue Jul 2.95 2.85 3.05 2.70 15.00
06 Mon Jul 2.85 2.80 3.45 2.45 127.00

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

Call of strike 920 is 185.1 in-of-the-money, but PE of strike 920 is 185.1 out-the-money.

CE of strike 920 has 185.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 198.00 0.00 0.00 0.00 0.00
09 Thu Jul 198.00 198.00 198.00 198.00 2.00
08 Wed Jul 191.90 199.75 199.75 191.90 2.00
07 Tue Jul 176.40 176.40 176.40 176.40 2.00
06 Mon Jul 170.15 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
10 Fri Jul 2.25 2.25 2.40 2.10 21.00
09 Thu Jul 2.70 3.00 3.00 2.35 13.00
08 Wed Jul 2.80 2.45 2.90 2.05 12.00
07 Tue Jul 2.60 3.35 3.35 2.55 25.00
06 Mon Jul 2.75 4.20 4.20 2.50 56.00

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

Call of strike 910 is 195.1 in-of-the-money, but PE of strike 910 is 195.1 out-the-money.

CE of strike 910 has 195.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 128.80 0.00 0.00 0.00 0.00
09 Thu Jul 128.80 0.00 0.00 0.00 0.00
08 Wed Jul 128.80 0.00 0.00 0.00 0.00
07 Tue Jul 128.80 0.00 0.00 0.00 0.00
06 Mon Jul 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
10 Fri Jul 19.00 0.00 0.00 0.00 0.00
09 Thu Jul 19.00 0.00 0.00 0.00 0.00
08 Wed Jul 19.00 0.00 0.00 0.00 0.00
07 Tue Jul 19.00 0.00 0.00 0.00 0.00
06 Mon Jul 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 205.1 in-of-the-money, but PE of strike 900 is 205.1 out-the-money.

CE of strike 900 has 205.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 210.40 210.40 210.40 210.40 1.00
09 Thu Jul 223.65 218.85 223.65 218.85 4.00
08 Wed Jul 221.35 213.40 221.35 212.65 6.00
07 Tue Jul 203.50 195.55 205.55 195.55 6.00
06 Mon Jul 205.35 214.00 214.00 205.35 2.00

PE of strike 900 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
10 Fri Jul 2.10 2.40 2.40 2.00 187.00
09 Thu Jul 2.40 2.85 2.85 2.15 98.00
08 Wed Jul 2.65 2.35 2.85 2.20 99.00
07 Tue Jul 2.50 2.70 2.80 2.35 175.00
06 Mon Jul 2.55 3.00 3.05 2.30 376.00

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

Call of strike 890 is 215.1 in-of-the-money, but PE of strike 890 is 215.1 out-the-money.

CE of strike 890 has 215.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 135.10 0.00 0.00 0.00 0.00
09 Thu Jul 135.10 0.00 0.00 0.00 0.00
08 Wed Jul 135.10 0.00 0.00 0.00 0.00
07 Tue Jul 135.10 0.00 0.00 0.00 0.00
06 Mon Jul 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
10 Fri Jul 5.15 0.00 0.00 0.00 0.00
09 Thu Jul 5.15 0.00 0.00 0.00 0.00
08 Wed Jul 5.15 0.00 0.00 0.00 0.00
07 Tue Jul 5.15 0.00 0.00 0.00 0.00
06 Mon Jul 5.15 0.00 0.00 0.00 0.00

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

Call of strike 880 is 225.1 in-of-the-money, but PE of strike 880 is 225.1 out-the-money.

CE of strike 880 has 225.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 167.00 0.00 0.00 0.00 0.00
09 Thu Jul 167.00 0.00 0.00 0.00 0.00
08 Wed Jul 167.00 0.00 0.00 0.00 0.00
07 Tue Jul 167.00 0.00 0.00 0.00 0.00
06 Mon Jul 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
10 Fri Jul 1.60 2.20 2.20 1.60 4.00
09 Thu Jul 2.00 2.05 2.10 2.00 7.00
08 Wed Jul 2.00 2.25 2.25 2.00 7.00
07 Tue Jul 2.20 2.65 2.65 2.00 11.00
06 Mon Jul 2.25 1.85 2.50 1.85 11.00

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

Call of strike 870 is 235.1 in-of-the-money, but PE of strike 870 is 235.1 out-the-money.

CE of strike 870 has 235.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 150.10 0.00 0.00 0.00 0.00
09 Thu Jul 150.10 0.00 0.00 0.00 0.00
08 Wed Jul 150.10 0.00 0.00 0.00 0.00
07 Tue Jul 150.10 0.00 0.00 0.00 0.00
06 Mon Jul 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
10 Fri Jul 1.45 0.00 0.00 0.00 0.00
09 Thu Jul 1.45 0.00 0.00 0.00 0.00
08 Wed Jul 1.45 0.00 0.00 0.00 0.00
07 Tue Jul 1.45 1.45 1.45 1.45 3.00
06 Mon Jul 2.90 0.00 0.00 0.00 0.00

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

Call of strike 860 is 245.1 in-of-the-money, but PE of strike 860 is 245.1 out-the-money.

CE of strike 860 has 245.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 212.65 0.00 0.00 0.00 0.00
09 Thu Jul 212.65 0.00 0.00 0.00 0.00
08 Wed Jul 212.65 0.00 0.00 0.00 0.00
07 Tue Jul 212.65 0.00 0.00 0.00 0.00
06 Mon Jul 212.65 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
10 Fri Jul 1.65 1.65 1.70 1.50 15.00
09 Thu Jul 1.60 1.65 1.65 1.60 6.00
08 Wed Jul 1.60 2.05 2.05 1.60 14.00
07 Tue Jul 1.80 2.15 2.15 1.70 9.00
06 Mon Jul 1.75 2.00 2.40 1.75 91.00

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

Call of strike 850 is 255.1 in-of-the-money, but PE of strike 850 is 255.1 out-the-money.

CE of strike 850 has 255.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 267.90 0.00 0.00 0.00 0.00
09 Thu Jul 267.90 0.00 0.00 0.00 0.00
08 Wed Jul 267.90 267.90 267.90 267.90 1.00
07 Tue Jul 195.35 0.00 0.00 0.00 0.00
06 Mon Jul 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
10 Fri Jul 1.25 1.50 1.60 1.25 4.00
09 Thu Jul 1.25 1.60 1.65 1.25 5.00
08 Wed Jul 1.70 1.30 1.70 1.30 5.00
07 Tue Jul 1.60 1.95 1.95 1.55 5.00
06 Mon Jul 1.70 1.75 1.95 1.60 34.00

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

Call of strike 840 is 265.1 in-of-the-money, but PE of strike 840 is 265.1 out-the-money.

CE of strike 840 has 265.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 275.00 0.00 0.00 0.00 0.00
09 Thu Jul 275.00 0.00 0.00 0.00 0.00
08 Wed Jul 275.00 0.00 0.00 0.00 0.00
07 Tue Jul 275.00 0.00 0.00 0.00 0.00
06 Mon Jul 275.00 275.00 275.00 275.00 1.00

PE of strike 840 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
10 Fri Jul 0.90 0.00 0.00 0.00 0.00
09 Thu Jul 0.90 0.90 0.90 0.90 1.00
08 Wed Jul 1.15 1.15 1.15 1.15 1.00
07 Tue Jul 1.20 1.20 1.25 1.20 3.00
06 Mon Jul 1.55 1.70 1.95 1.35 25.00

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

Call of strike 830 is 275.1 in-of-the-money, but PE of strike 830 is 275.1 out-the-money.

CE of strike 830 has 275.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 173.90 0.00 0.00 0.00 0.00
09 Thu Jul 173.90 0.00 0.00 0.00 0.00
08 Wed Jul 173.90 0.00 0.00 0.00 0.00
07 Tue Jul 173.90 0.00 0.00 0.00 0.00
06 Mon Jul 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
10 Fri Jul 51.65 0.00 0.00 0.00 0.00
09 Thu Jul 51.65 0.00 0.00 0.00 0.00
08 Wed Jul 51.65 0.00 0.00 0.00 0.00
07 Tue Jul 51.65 0.00 0.00 0.00 0.00
06 Mon Jul 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 285.1 in-of-the-money, but PE of strike 820 is 285.1 out-the-money.

CE of strike 820 has 285.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 200.00 0.00 0.00 0.00 0.00
09 Thu Jul 200.00 0.00 0.00 0.00 0.00
08 Wed Jul 200.00 0.00 0.00 0.00 0.00
07 Tue Jul 200.00 0.00 0.00 0.00 0.00
06 Mon Jul 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
10 Fri Jul 0.80 0.80 0.95 0.80 5.00
09 Thu Jul 0.80 1.00 1.00 0.70 20.00
08 Wed Jul 1.15 1.30 1.30 1.15 2.00
07 Tue Jul 1.30 1.35 1.35 1.30 7.00
06 Mon Jul 1.45 1.35 1.50 1.35 10.00

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

Call of strike 810 is 295.1 in-of-the-money, but PE of strike 810 is 295.1 out-the-money.

CE of strike 810 has 295.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 186.80 0.00 0.00 0.00 0.00
09 Thu Jul 186.80 0.00 0.00 0.00 0.00
08 Wed Jul 186.80 0.00 0.00 0.00 0.00
07 Tue Jul 186.80 0.00 0.00 0.00 0.00
06 Mon Jul 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
10 Fri Jul 44.70 0.00 0.00 0.00 0.00
09 Thu Jul 44.70 0.00 0.00 0.00 0.00
08 Wed Jul 44.70 0.00 0.00 0.00 0.00
07 Tue Jul 44.70 0.00 0.00 0.00 0.00
06 Mon Jul 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 305.1 in-of-the-money, but PE of strike 800 is 305.1 out-the-money.

CE of strike 800 has 305.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 270.95 0.00 0.00 0.00 0.00
09 Thu Jul 270.95 0.00 0.00 0.00 0.00
08 Wed Jul 270.95 0.00 0.00 0.00 0.00
07 Tue Jul 270.95 0.00 0.00 0.00 0.00
06 Mon Jul 270.95 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
10 Fri Jul 0.95 0.80 1.00 0.80 13.00
09 Thu Jul 0.85 1.00 1.25 0.75 32.00
08 Wed Jul 1.10 1.25 1.25 1.00 19.00
07 Tue Jul 1.30 1.10 1.40 1.00 21.00
06 Mon Jul 1.30 1.00 1.35 1.00 56.00

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

Call of strike 790 is 315.1 in-of-the-money, but PE of strike 790 is 315.1 out-the-money.

CE of strike 790 has 315.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 200.25 0.00 0.00 0.00 0.00
09 Thu Jul 200.25 0.00 0.00 0.00 0.00
08 Wed Jul 200.25 0.00 0.00 0.00 0.00
07 Tue Jul 200.25 0.00 0.00 0.00 0.00
06 Mon Jul 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
10 Fri Jul 38.35 0.00 0.00 0.00 0.00
09 Thu Jul 38.35 0.00 0.00 0.00 0.00
08 Wed Jul 38.35 0.00 0.00 0.00 0.00
07 Tue Jul 38.35 0.00 0.00 0.00 0.00
06 Mon Jul 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 325.1 in-of-the-money, but PE of strike 780 is 325.1 out-the-money.

CE of strike 780 has 325.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 297.00 0.00 0.00 0.00 0.00
09 Thu Jul 297.00 0.00 0.00 0.00 0.00
08 Wed Jul 297.00 0.00 0.00 0.00 0.00
07 Tue Jul 297.00 0.00 0.00 0.00 0.00
06 Mon Jul 297.00 0.00 0.00 0.00 0.00

PE of strike 780 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
10 Fri Jul 48.20 0.00 0.00 0.00 0.00
09 Thu Jul 48.20 0.00 0.00 0.00 0.00
08 Wed Jul 48.20 0.00 0.00 0.00 0.00
07 Tue Jul 48.20 0.00 0.00 0.00 0.00
06 Mon Jul 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 345.1 in-of-the-money, but PE of strike 760 is 345.1 out-the-money.

CE of strike 760 has 345.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 270.00 0.00 0.00 0.00 0.00
09 Thu Jul 270.00 0.00 0.00 0.00 0.00
08 Wed Jul 270.00 0.00 0.00 0.00 0.00
07 Tue Jul 270.00 0.00 0.00 0.00 0.00
06 Mon Jul 270.00 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
10 Fri Jul 1.20 0.00 0.00 0.00 0.00
09 Thu Jul 1.20 1.20 1.20 1.20 1.00
08 Wed Jul 1.20 0.00 0.00 0.00 0.00
07 Tue Jul 1.20 1.20 1.20 1.20 1.00
06 Mon Jul 1.00 1.00 1.00 1.00 1.00

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

Call of strike 740 is 365.1 in-of-the-money, but PE of strike 740 is 365.1 out-the-money.

CE of strike 740 has 365.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 308.15 0.00 0.00 0.00 0.00
09 Thu Jul 308.15 0.00 0.00 0.00 0.00
08 Wed Jul 308.15 0.00 0.00 0.00 0.00
07 Tue Jul 308.15 0.00 0.00 0.00 0.00
06 Mon Jul 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
10 Fri Jul 18.45 0.00 0.00 0.00 0.00
09 Thu Jul 18.45 0.00 0.00 0.00 0.00
08 Wed Jul 18.45 0.00 0.00 0.00 0.00
07 Tue Jul 18.45 0.00 0.00 0.00 0.00
06 Mon Jul 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 385.1 in-of-the-money, but PE of strike 720 is 385.1 out-the-money.

CE of strike 720 has 385.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 322.90 0.00 0.00 0.00 0.00
09 Thu Jul 322.90 0.00 0.00 0.00 0.00
08 Wed Jul 322.90 0.00 0.00 0.00 0.00
07 Tue Jul 322.90 0.00 0.00 0.00 0.00
06 Mon Jul 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
10 Fri Jul 1.05 0.00 0.00 0.00 0.00
09 Thu Jul 1.05 0.00 0.00 0.00 0.00
08 Wed Jul 1.05 0.00 0.00 0.00 0.00
07 Tue Jul 1.05 0.00 0.00 0.00 0.00
06 Mon Jul 1.05 0.00 0.00 0.00 0.00

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

Call of strike 700 is 405.1 in-of-the-money, but PE of strike 700 is 405.1 out-the-money.

CE of strike 700 has 405.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 338.15 0.00 0.00 0.00 0.00
09 Thu Jul 338.15 0.00 0.00 0.00 0.00
08 Wed Jul 338.15 0.00 0.00 0.00 0.00
07 Tue Jul 338.15 0.00 0.00 0.00 0.00
06 Mon Jul 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
10 Fri Jul 0.40 0.85 0.85 0.35 3.00
09 Thu Jul 0.30 0.00 0.00 0.00 0.00
08 Wed Jul 0.30 0.30 0.30 0.30 1.00
07 Tue Jul 0.30 0.30 0.30 0.30 1.00
06 Mon Jul 0.55 0.60 0.60 0.55 4.00

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

Call of strike 680 is 425.1 in-of-the-money, but PE of strike 680 is 425.1 out-the-money.

CE of strike 680 has 425.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 353.85 0.00 0.00 0.00 0.00
09 Thu Jul 353.85 0.00 0.00 0.00 0.00
08 Wed Jul 353.85 0.00 0.00 0.00 0.00
07 Tue Jul 353.85 0.00 0.00 0.00 0.00
06 Mon Jul 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
10 Fri Jul 10.00 0.00 0.00 0.00 0.00
09 Thu Jul 10.00 0.00 0.00 0.00 0.00
08 Wed Jul 10.00 0.00 0.00 0.00 0.00
07 Tue Jul 10.00 0.00 0.00 0.00 0.00
06 Mon Jul 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 445.1 in-of-the-money, but PE of strike 660 is 445.1 out-the-money.

CE of strike 660 has 445.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 369.95 0.00 0.00 0.00 0.00
09 Thu Jul 369.95 0.00 0.00 0.00 0.00
08 Wed Jul 369.95 0.00 0.00 0.00 0.00
07 Tue Jul 369.95 0.00 0.00 0.00 0.00
06 Mon Jul 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
10 Fri Jul 19.80 0.00 0.00 0.00 0.00
09 Thu Jul 19.80 0.00 0.00 0.00 0.00
08 Wed Jul 19.80 0.00 0.00 0.00 0.00
07 Tue Jul 19.80 0.00 0.00 0.00 0.00
06 Mon Jul 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 465.1 in-of-the-money, but PE of strike 640 is 465.1 out-the-money.

CE of strike 640 has 465.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 386.45 0.00 0.00 0.00 0.00
09 Thu Jul 386.45 0.00 0.00 0.00 0.00
08 Wed Jul 386.45 0.00 0.00 0.00 0.00
07 Tue Jul 386.45 0.00 0.00 0.00 0.00
06 Mon Jul 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
10 Fri Jul 0.05 0.00 0.00 0.00 0.00
09 Thu Jul 0.05 0.00 0.00 0.00 0.00
08 Wed Jul 0.05 0.00 0.00 0.00 0.00
07 Tue Jul 0.05 0.05 0.05 0.05 2.00
06 Mon Jul 0.25 0.00 0.00 0.00 0.00

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

Call of strike 620 is 485.1 in-of-the-money, but PE of strike 620 is 485.1 out-the-money.

CE of strike 620 has 485.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 403.35 0.00 0.00 0.00 0.00
09 Thu Jul 403.35 0.00 0.00 0.00 0.00
08 Wed Jul 403.35 0.00 0.00 0.00 0.00
07 Tue Jul 403.35 0.00 0.00 0.00 0.00
06 Mon Jul 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
10 Fri Jul 13.70 0.00 0.00 0.00 0.00
09 Thu Jul 13.70 0.00 0.00 0.00 0.00
08 Wed Jul 13.70 0.00 0.00 0.00 0.00
07 Tue Jul 13.70 0.00 0.00 0.00 0.00
06 Mon Jul 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 505.1 in-of-the-money, but PE of strike 600 is 505.1 out-the-money.

CE of strike 600 has 505.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 425.00 0.00 0.00 0.00 0.00
09 Thu Jul 425.00 0.00 0.00 0.00 0.00
08 Wed Jul 425.00 0.00 0.00 0.00 0.00
07 Tue Jul 425.00 0.00 0.00 0.00 0.00
06 Mon Jul 425.00 0.00 0.00 0.00 0.00

PE of strike 600 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
10 Fri Jul 11.20 0.00 0.00 0.00 0.00
09 Thu Jul 11.20 0.00 0.00 0.00 0.00
08 Wed Jul 11.20 0.00 0.00 0.00 0.00
07 Tue Jul 11.20 0.00 0.00 0.00 0.00
06 Mon Jul 11.20 0.00 0.00 0.00 0.00