BullFO

Hdfc Bank (HDFCBANK) 1100 call [CE] price option chart analysis

HDFC Bank Limited (HDFCBANK) 1100 CE analysis deals in Banks HDFC Bank Limited option chain analysis

Date Close Open High Low Volume
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
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
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 1065.1, but if it comes below 1065.1, then a intra day sell could be more profitable.
If you take a sell trade below 1065.1, then use 1065.1 as stoploss and 1024.89 as target. However if you take a buy trade in stock , then use 1065.1 as stoploss and 1113.4 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) 1100 call [CE] price option chart analysis 30 Thu Jul 2020 expiry

HDFCBANK call of strike 1100 is trading at 28.80 on 03 Fri Jul and it has an open interest of 1639000 and total traded volume is 697125000

Date (CE) call Price Open High Low Open Interest
03 Fri Jul 28.80 35.55 36.60 27.60 3278.00
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
25 Thu Jun 27.35 25.20 32.40 22.90 1703.00
24 Wed Jun 28.55 38.05 39.60 28.00 1814.00
23 Tue Jun 35.30 31.35 37.05 27.55 984.00
22 Mon Jun 30.10 32.05 36.40 28.35 566.00
 chart Hdfc Bank (HDFCBANK) 1100 call [CE]  price option chart analysis

The underlying equity is trading at 1073.95 which means that call of strike 1100 is OTM call option (out of the money)

There is no intrinsic value in this Call option

Lot size of HDFCBANK HDFC Bank Limited is 500

Total traded contracts are 3,278
Total Open Interest for call (CE) of strike 1100 is 1,639,000

Hdfc Bank (HDFCBANK) maximum open interest Call

Maximum call writing has been done for strikes

  • 1100 with open interest of 3278.00
  • 1200 with open interest of 1609.00
  • 1080 with open interest of 1345.00
  • 1120 with open interest of 1215.00
  • 1150 with open interest of 896.00

Hdfc Bank (HDFCBANK) maximum open interest Put

Maximum Put writing has been done for strikes

  • 1050 with open interest of 1232.00
  • 1080 with open interest of 1179.00
  • 1000 with open interest of 1155.00
  • 1060 with open interest of 958.00
  • 1070 with open interest of 665.00

HDFCBANK (CE) call of strike 1100 of expiry 30 Jul is trading at 28.80 on 03 Fri Jul, and it has an open interest of 1639000 and total traded volume is 697125000 while call of strike 1100 and put of strike 1050 have maximum open interest.

Click here for HDFCBANK 1100 Call price

Click here for HDFCBANK 1050 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) 1080 strike 1080 CE charts 1080 PE charts

Call of strike 1080 is 6.05 out-of-the-money, but PE of strike 1080 is 6.05 in-the-money.

CE of strike 1080 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 37.60 44.75 46.35 36.20 1345.00
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

Intrinsic value in this PE of strike 1080 is of 6.05 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 43.25 38.00 46.25 34.15 1179.00
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

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

Call of strike 1090 is 16.05 out-of-the-money, but PE of strike 1090 is 16.05 in-the-money.

CE of strike 1090 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 32.85 39.80 40.60 31.60 429.00
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

Intrinsic value in this PE of strike 1090 is of 16.05 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 48.75 41.10 51.55 41.10 326.00
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

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

Call of strike 1100 is 26.05 out-of-the-money, but PE of strike 1100 is 26.05 in-the-money.

CE of strike 1100 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 28.80 35.55 36.60 27.60 3278.00
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

Intrinsic value in this PE of strike 1100 is of 26.05 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 54.45 45.00 57.55 45.00 665.00
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

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

Call of strike 1110 is 36.05 out-of-the-money, but PE of strike 1110 is 36.05 in-the-money.

CE of strike 1110 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 24.80 33.65 33.65 24.15 436.00
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

Intrinsic value in this PE of strike 1110 is of 36.05 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 61.75 53.40 62.00 52.55 29.00
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

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

Call of strike 1120 is 46.05 out-of-the-money, but PE of strike 1120 is 46.05 in-the-money.

CE of strike 1120 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 21.30 26.60 28.05 20.60 1215.00
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

Intrinsic value in this PE of strike 1120 is of 46.05 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 67.35 61.55 69.50 61.55 21.00
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

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

Call of strike 1130 is 56.05 out-of-the-money, but PE of strike 1130 is 56.05 in-the-money.

CE of strike 1130 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 18.35 24.05 25.10 17.75 380.00
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

Intrinsic value in this PE of strike 1130 is of 56.05 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 73.70 73.70 73.70 73.70 1.00
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

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

Call of strike 1140 is 66.05 out-of-the-money, but PE of strike 1140 is 66.05 in-the-money.

CE of strike 1140 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 15.65 19.45 20.50 15.20 786.00
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

Intrinsic value in this PE of strike 1140 is of 66.05 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 82.00 76.25 82.00 76.25 10.00
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

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

Call of strike 1150 is 76.05 out-of-the-money, but PE of strike 1150 is 76.05 in-the-money.

CE of strike 1150 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 13.30 17.20 17.50 12.90 896.00
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

Intrinsic value in this PE of strike 1150 is of 76.05 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 81.60 81.65 81.65 81.60 2.00
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

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

Call of strike 1160 is 86.05 out-of-the-money, but PE of strike 1160 is 86.05 in-the-money.

CE of strike 1160 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 11.20 14.25 14.65 10.90 547.00
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

Intrinsic value in this PE of strike 1160 is of 86.05 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 143.75 0.00 0.00 0.00 0.00
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

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

Call of strike 1170 is 96.05 out-of-the-money, but PE of strike 1170 is 96.05 in-the-money.

CE of strike 1170 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 9.30 12.50 12.50 9.00 38.00
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

Intrinsic value in this PE of strike 1170 is of 96.05 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 257.20 0.00 0.00 0.00 0.00
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

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

Call of strike 1180 is 106.05 out-of-the-money, but PE of strike 1180 is 106.05 in-the-money.

CE of strike 1180 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 7.85 9.70 10.45 7.60 490.00
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

Intrinsic value in this PE of strike 1180 is of 106.05 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 97.00 0.00 0.00 0.00 0.00
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

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

Call of strike 1190 is 116.05 out-of-the-money, but PE of strike 1190 is 116.05 in-the-money.

CE of strike 1190 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 6.70 8.30 8.30 6.50 56.00
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

Intrinsic value in this PE of strike 1190 is of 116.05 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 273.30 0.00 0.00 0.00 0.00
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

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

Call of strike 1200 is 126.05 out-of-the-money, but PE of strike 1200 is 126.05 in-the-money.

CE of strike 1200 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 5.40 6.65 7.25 5.25 1609.00
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

Intrinsic value in this PE of strike 1200 is of 126.05 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 133.55 120.05 133.55 120.05 15.00
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

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

Call of strike 1210 is 136.05 out-of-the-money, but PE of strike 1210 is 136.05 in-the-money.

CE of strike 1210 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 5.35 4.90 5.35 4.85 5.00
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

Intrinsic value in this PE of strike 1210 is of 136.05 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 254.90 0.00 0.00 0.00 0.00
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

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

Call of strike 1220 is 146.05 out-of-the-money, but PE of strike 1220 is 146.05 in-the-money.

CE of strike 1220 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 3.90 4.75 4.85 3.70 380.00
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

Intrinsic value in this PE of strike 1220 is of 146.05 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 286.95 0.00 0.00 0.00 0.00
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

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

Call of strike 1230 is 156.05 out-of-the-money, but PE of strike 1230 is 156.05 in-the-money.

CE of strike 1230 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 3.50 1.65 3.50 1.65 12.00
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

Intrinsic value in this PE of strike 1230 is of 156.05 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 270.95 0.00 0.00 0.00 0.00
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

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

Call of strike 1240 is 166.05 out-of-the-money, but PE of strike 1240 is 166.05 in-the-money.

CE of strike 1240 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 2.75 3.55 3.55 2.50 679.00
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

Intrinsic value in this PE of strike 1240 is of 166.05 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 301.90 0.00 0.00 0.00 0.00
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

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

Call of strike 1250 is 176.05 out-of-the-money, but PE of strike 1250 is 176.05 in-the-money.

CE of strike 1250 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 2.40 2.60 2.75 2.30 25.00
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

Intrinsic value in this PE of strike 1250 is of 176.05 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 232.00 0.00 0.00 0.00 0.00
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

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

Call of strike 1260 is 186.05 out-of-the-money, but PE of strike 1260 is 186.05 in-the-money.

CE of strike 1260 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 1.90 2.40 2.40 1.65 124.00
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

Intrinsic value in this PE of strike 1260 is of 186.05 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 317.10 0.00 0.00 0.00 0.00
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

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

Call of strike 1270 is 196.05 out-of-the-money, but PE of strike 1270 is 196.05 in-the-money.

CE of strike 1270 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 2.50 0.00 0.00 0.00 0.00
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

Intrinsic value in this PE of strike 1270 is of 196.05 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 239.30 0.00 0.00 0.00 0.00
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

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

Call of strike 1280 is 206.05 out-of-the-money, but PE of strike 1280 is 206.05 in-the-money.

CE of strike 1280 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 1.65 1.50 1.70 1.50 42.00
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

Intrinsic value in this PE of strike 1280 is of 206.05 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 332.55 0.00 0.00 0.00 0.00
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

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

Call of strike 1300 is 226.05 out-of-the-money, but PE of strike 1300 is 226.05 in-the-money.

CE of strike 1300 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 1.35 1.50 1.60 1.25 197.00
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

Intrinsic value in this PE of strike 1300 is of 226.05 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 225.00 225.00 225.00 225.00 1.00
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

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

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

Call of strike 1070 is 3.95 in-of-the-money, but PE of strike 1070 is 3.95 out-the-money.

CE of strike 1070 has 3.95 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 42.45 51.00 51.00 41.00 210.00
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

PE of strike 1070 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 38.10 32.65 41.00 32.65 665.00
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

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

Call of strike 1060 is 13.95 in-of-the-money, but PE of strike 1060 is 13.95 out-the-money.

CE of strike 1060 has 13.95 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 47.85 55.00 57.95 46.10 161.00
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

PE of strike 1060 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 33.45 28.45 36.15 27.50 958.00
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

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

Call of strike 1050 is 23.95 in-of-the-money, but PE of strike 1050 is 23.95 out-the-money.

CE of strike 1050 has 23.95 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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

PE of strike 1050 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 29.20 24.00 31.50 24.00 1232.00
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

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

Call of strike 1040 is 33.95 in-of-the-money, but PE of strike 1040 is 33.95 out-the-money.

CE of strike 1040 has 33.95 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 59.30 67.00 68.00 58.00 75.00
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

PE of strike 1040 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 25.30 22.25 27.50 21.80 523.00
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

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

Call of strike 1030 is 43.95 in-of-the-money, but PE of strike 1030 is 43.95 out-the-money.

CE of strike 1030 has 43.95 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 65.65 75.40 75.40 65.00 16.00
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

PE of strike 1030 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 21.65 19.50 23.75 19.00 268.00
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

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

Call of strike 1020 is 53.95 in-of-the-money, but PE of strike 1020 is 53.95 out-the-money.

CE of strike 1020 has 53.95 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 72.85 77.40 78.90 71.60 68.00
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

PE of strike 1020 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 19.05 16.35 20.70 16.30 431.00
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

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

Call of strike 1010 is 63.95 in-of-the-money, but PE of strike 1010 is 63.95 out-the-money.

CE of strike 1010 has 63.95 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 101.15 0.00 0.00 0.00 0.00
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

PE of strike 1010 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 16.35 14.20 17.95 14.20 48.00
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

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

Call of strike 1000 is 73.95 in-of-the-money, but PE of strike 1000 is 73.95 out-the-money.

CE of strike 1000 has 73.95 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 88.60 98.10 99.25 86.00 79.00
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

PE of strike 1000 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 13.80 12.00 15.40 11.55 1155.00
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

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

Call of strike 990 is 83.95 in-of-the-money, but PE of strike 990 is 83.95 out-the-money.

CE of strike 990 has 83.95 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 97.05 0.00 0.00 0.00 0.00
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

PE of strike 990 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 11.90 11.00 13.00 10.95 161.00
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

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

Call of strike 980 is 93.95 in-of-the-money, but PE of strike 980 is 93.95 out-the-money.

CE of strike 980 has 93.95 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 105.60 110.30 111.20 105.35 11.00
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

PE of strike 980 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 10.30 9.90 11.30 9.20 245.00
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

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

Call of strike 970 is 103.95 in-of-the-money, but PE of strike 970 is 103.95 out-the-money.

CE of strike 970 has 103.95 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 111.40 0.00 0.00 0.00 0.00
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

PE of strike 970 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 8.10 6.65 9.60 6.65 99.00
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

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

Call of strike 960 is 113.95 in-of-the-money, but PE of strike 960 is 113.95 out-the-money.

CE of strike 960 has 113.95 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 120.25 128.65 128.65 120.25 4.00
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

PE of strike 960 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 7.45 7.50 8.20 7.05 100.00
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

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

Call of strike 950 is 123.95 in-of-the-money, but PE of strike 950 is 123.95 out-the-money.

CE of strike 950 has 123.95 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 130.00 130.00 130.00 130.00 1.00
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

PE of strike 950 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 6.75 6.50 7.80 5.95 195.00
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

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

Call of strike 940 is 133.95 in-of-the-money, but PE of strike 940 is 133.95 out-the-money.

CE of strike 940 has 133.95 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 141.95 141.95 141.95 141.95 1.00
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

PE of strike 940 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 5.55 6.95 6.95 5.40 17.00
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

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

Call of strike 930 is 143.95 in-of-the-money, but PE of strike 930 is 143.95 out-the-money.

CE of strike 930 has 143.95 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 116.85 0.00 0.00 0.00 0.00
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

PE of strike 930 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 5.10 4.50 5.10 4.50 10.00
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

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

Call of strike 920 is 153.95 in-of-the-money, but PE of strike 920 is 153.95 out-the-money.

CE of strike 920 has 153.95 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 170.15 0.00 0.00 0.00 0.00
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

PE of strike 920 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 4.25 3.90 4.60 3.90 41.00
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

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

Call of strike 910 is 163.95 in-of-the-money, but PE of strike 910 is 163.95 out-the-money.

CE of strike 910 has 163.95 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 128.80 0.00 0.00 0.00 0.00
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

PE of strike 910 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 19.00 0.00 0.00 0.00 0.00
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

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

Call of strike 900 is 173.95 in-of-the-money, but PE of strike 900 is 173.95 out-the-money.

CE of strike 900 has 173.95 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 179.45 183.85 183.85 179.45 3.00
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

PE of strike 900 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 3.65 3.60 4.00 3.30 172.00
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

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

Call of strike 890 is 183.95 in-of-the-money, but PE of strike 890 is 183.95 out-the-money.

CE of strike 890 has 183.95 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 135.10 0.00 0.00 0.00 0.00
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

PE of strike 890 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 5.15 0.00 0.00 0.00 0.00
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

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

Call of strike 880 is 193.95 in-of-the-money, but PE of strike 880 is 193.95 out-the-money.

CE of strike 880 has 193.95 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 167.00 0.00 0.00 0.00 0.00
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

PE of strike 880 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 2.75 3.20 3.20 2.50 16.00
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

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

Call of strike 870 is 203.95 in-of-the-money, but PE of strike 870 is 203.95 out-the-money.

CE of strike 870 has 203.95 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 150.10 0.00 0.00 0.00 0.00
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

PE of strike 870 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 2.90 0.00 0.00 0.00 0.00
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

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

Call of strike 860 is 213.95 in-of-the-money, but PE of strike 860 is 213.95 out-the-money.

CE of strike 860 has 213.95 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 212.65 0.00 0.00 0.00 0.00
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

PE of strike 860 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 2.55 2.05 2.65 2.05 55.00
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

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

Call of strike 850 is 223.95 in-of-the-money, but PE of strike 850 is 223.95 out-the-money.

CE of strike 850 has 223.95 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 195.35 0.00 0.00 0.00 0.00
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

PE of strike 850 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 1.95 2.05 2.40 1.95 11.00
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

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

Call of strike 840 is 233.95 in-of-the-money, but PE of strike 840 is 233.95 out-the-money.

CE of strike 840 has 233.95 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 150.00 0.00 0.00 0.00 0.00
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

PE of strike 840 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 1.55 1.70 1.80 1.35 13.00
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

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

Call of strike 830 is 243.95 in-of-the-money, but PE of strike 830 is 243.95 out-the-money.

CE of strike 830 has 243.95 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 173.90 0.00 0.00 0.00 0.00
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

PE of strike 830 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 51.65 0.00 0.00 0.00 0.00
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

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

Call of strike 820 is 253.95 in-of-the-money, but PE of strike 820 is 253.95 out-the-money.

CE of strike 820 has 253.95 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 200.00 0.00 0.00 0.00 0.00
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

PE of strike 820 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 1.60 1.55 1.95 1.15 26.00
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

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

Call of strike 810 is 263.95 in-of-the-money, but PE of strike 810 is 263.95 out-the-money.

CE of strike 810 has 263.95 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 186.80 0.00 0.00 0.00 0.00
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

PE of strike 810 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 44.70 0.00 0.00 0.00 0.00
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

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

Call of strike 800 is 273.95 in-of-the-money, but PE of strike 800 is 273.95 out-the-money.

CE of strike 800 has 273.95 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 270.95 0.00 0.00 0.00 0.00
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

PE of strike 800 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 1.25 1.20 1.60 1.00 47.00
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

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

Call of strike 790 is 283.95 in-of-the-money, but PE of strike 790 is 283.95 out-the-money.

CE of strike 790 has 283.95 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 200.25 0.00 0.00 0.00 0.00
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

PE of strike 790 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 38.35 0.00 0.00 0.00 0.00
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

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

Call of strike 780 is 293.95 in-of-the-money, but PE of strike 780 is 293.95 out-the-money.

CE of strike 780 has 293.95 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 297.00 297.00 297.00 297.00 1.00
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

PE of strike 780 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 48.20 0.00 0.00 0.00 0.00
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

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

Call of strike 760 is 313.95 in-of-the-money, but PE of strike 760 is 313.95 out-the-money.

CE of strike 760 has 313.95 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 270.00 0.00 0.00 0.00 0.00
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

PE of strike 760 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 1.00 1.00 1.00 1.00 1.00
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

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

Call of strike 740 is 333.95 in-of-the-money, but PE of strike 740 is 333.95 out-the-money.

CE of strike 740 has 333.95 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 308.15 0.00 0.00 0.00 0.00
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

PE of strike 740 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 18.45 0.00 0.00 0.00 0.00
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

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

Call of strike 720 is 353.95 in-of-the-money, but PE of strike 720 is 353.95 out-the-money.

CE of strike 720 has 353.95 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 322.90 0.00 0.00 0.00 0.00
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

PE of strike 720 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 1.05 0.00 0.00 0.00 0.00
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

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

Call of strike 700 is 373.95 in-of-the-money, but PE of strike 700 is 373.95 out-the-money.

CE of strike 700 has 373.95 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 338.15 0.00 0.00 0.00 0.00
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

PE of strike 700 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 0.50 0.70 0.70 0.35 6.00
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

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

Call of strike 680 is 393.95 in-of-the-money, but PE of strike 680 is 393.95 out-the-money.

CE of strike 680 has 393.95 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 353.85 0.00 0.00 0.00 0.00
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

PE of strike 680 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 10.00 0.00 0.00 0.00 0.00
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

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

Call of strike 660 is 413.95 in-of-the-money, but PE of strike 660 is 413.95 out-the-money.

CE of strike 660 has 413.95 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 369.95 0.00 0.00 0.00 0.00
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

PE of strike 660 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 19.80 0.00 0.00 0.00 0.00
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

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

Call of strike 640 is 433.95 in-of-the-money, but PE of strike 640 is 433.95 out-the-money.

CE of strike 640 has 433.95 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 386.45 0.00 0.00 0.00 0.00
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

PE of strike 640 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 0.25 0.00 0.00 0.00 0.00
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

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

Call of strike 620 is 453.95 in-of-the-money, but PE of strike 620 is 453.95 out-the-money.

CE of strike 620 has 453.95 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 403.35 0.00 0.00 0.00 0.00
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

PE of strike 620 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 13.70 0.00 0.00 0.00 0.00
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

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

Call of strike 600 is 473.95 in-of-the-money, but PE of strike 600 is 473.95 out-the-money.

CE of strike 600 has 473.95 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 425.00 0.00 0.00 0.00 0.00
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

PE of strike 600 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 11.20 0.00 0.00 0.00 0.00
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