BullFO

Hdfc Bank (HDFCBANK) 1100 put [PE] price option chart analysis

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

Date Close Open High Low Volume
25 Fri Sep 1044.00 1050.00 1051.95 1025.65 101.608 lakhs
24 Thu Sep 1030.40 1038.00 1047.00 1025.00 99.049 lakhs
23 Wed Sep 1047.25 1046.00 1055.00 1034.35 80.399 lakhs
22 Tue Sep 1035.40 1054.05 1058.15 1029.50 93.103 lakhs
21 Mon Sep 1049.30 1055.00 1071.35 1041.50 99.214 lakhs
18 Fri Sep 1057.30 1092.00 1092.20 1047.20 117.409 lakhs
17 Thu Sep 1083.60 1084.00 1094.00 1078.00 91.594 lakhs
16 Wed Sep 1093.65 1070.20 1096.00 1068.35 93.551 lakhs
15 Tue Sep 1070.50 1068.00 1076.15 1058.10 82.526 lakhs
14 Mon Sep 1057.95 1088.00 1094.00 1052.35 108.259 lakhs
nse chart

My analysis of stock is bearish for shortterm, but trade for tomorrow is selective. Take a sell trade only if stock stays below 1051.4, but if it comes above 1051.4, then a intra day buy could be more profitable.
If you take a sell trade below 1051.4, then use 1051.4 as stoploss and 1011.9 as target. However if you take a buy trade in stock , then use 1051.4 as stoploss and 1084.28 as target.

  • Price action analysis of HDFCBANK based on a short term time period is definitely negative. This means that there is a strong downtrend in the stock for given time period. Sellers are extremely active on this stock.

  • Price action analysis of HDFCBANK based on a short to mid term time period is definitely negative. This means that there is a strong downtrend in the stock for given time period. Sellers are extremely active on this stock.

  • Price action analysis of HDFCBANK based on a mid term time period is definitely negative. This means that there is a strong downtrend in the stock for given time period. Sellers are extremely active on this stock.

Hdfc Bank (HDFCBANK) 1100 put [PE] price option chart analysis 29 Thu Oct 2020 expiry

HDFCBANK put of strike 1100 is trading at 70.70 on 25 Fri Sep and it has an open interest of 19500 and total traded volume is 82775000

Date (PE) put Price Open High Low Open Interest
25 Fri Sep 70.70 85.00 89.70 70.70 39.00
24 Thu Sep 82.55 82.05 87.45 77.00 101.00
23 Wed Sep 72.45 77.95 84.00 68.40 46.00
22 Tue Sep 84.40 84.00 88.75 75.00 78.00
21 Mon Sep 79.85 75.00 82.65 67.00 71.00
18 Fri Sep 73.60 55.95 75.55 55.90 94.00
17 Thu Sep 58.55 64.25 64.25 56.75 46.00
16 Wed Sep 55.30 67.00 67.00 54.80 47.00
15 Tue Sep 68.40 76.00 76.00 67.60 27.00
14 Mon Sep 76.90 59.30 78.10 59.30 30.00
 chart Hdfc Bank (HDFCBANK) 1100 put [PE]  price option chart analysis

The underlying equity is trading at 1044.00 which means that put of strike 1100 is ITM put option (in the money)

There is an intrinsic value of 56 in this Put option

Lot size of HDFCBANK HDFC Bank Limited is 500

Total traded contracts are 39
Total Open Interest for put (PE) of strike 1100 is 19,500

Hdfc Bank (HDFCBANK) maximum open interest Call

Maximum call writing has been done for strikes

  • 1100 with open interest of 2483.00
  • 1040 with open interest of 2310.00
  • 1060 with open interest of 2014.00
  • 1080 with open interest of 1230.00
  • 1140 with open interest of 797.00

Hdfc Bank (HDFCBANK) maximum open interest Put

Maximum Put writing has been done for strikes

  • 1000 with open interest of 1864.00
  • 1020 with open interest of 1180.00
  • 1040 with open interest of 1125.00
  • 980 with open interest of 733.00
  • 960 with open interest of 479.00

HDFCBANK (PE) put of strike 1100 of expiry 29 Oct is trading at 70.70 on 25 Fri Sep, and it has an open interest of 19500 and total traded volume is 82775000 while call of strike 1100 and put of strike 1000 have maximum open interest.

Click here for HDFCBANK 1100 Call price

Click here for HDFCBANK 1000 Put price

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

chart HDFCBANK

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

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

Call of strike 1060 is 16 out-of-the-money, but PE of strike 1060 is 16 in-the-money.

CE of strike 1060 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 28.70 32.05 32.50 23.50 2014.00
24 Thu Sep 28.55 31.10 34.50 27.40 1280.00
23 Wed Sep 36.20 37.50 40.75 32.50 1458.00
22 Tue Sep 33.80 41.95 46.00 31.95 744.00
21 Mon Sep 42.75 49.55 53.65 40.00 582.00

Intrinsic value in this PE of strike 1060 is of 16 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 47.90 55.80 59.80 43.60 309.00
24 Thu Sep 55.80 50.60 60.10 50.60 429.00
23 Wed Sep 48.00 54.00 57.00 46.00 384.00
22 Tue Sep 58.15 58.05 62.90 49.60 288.00
21 Mon Sep 55.00 49.15 58.50 44.50 338.00

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

Call of strike 1080 is 36 out-of-the-money, but PE of strike 1080 is 36 in-the-money.

CE of strike 1080 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 21.40 24.50 24.50 17.50 1230.00
24 Thu Sep 21.85 27.95 27.95 20.60 855.00
23 Wed Sep 28.60 30.40 31.85 25.50 674.00
22 Tue Sep 26.50 34.90 36.50 25.25 579.00
21 Mon Sep 35.15 40.65 44.00 32.50 574.00

Intrinsic value in this PE of strike 1080 is of 36 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 60.35 70.00 72.90 57.10 188.00
24 Thu Sep 71.60 68.70 74.15 63.95 224.00
23 Wed Sep 59.15 67.00 69.00 57.55 192.00
22 Tue Sep 71.00 71.35 75.00 63.00 213.00
21 Mon Sep 64.45 61.20 66.50 55.45 231.00

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

Call of strike 1100 is 56 out-of-the-money, but PE of strike 1100 is 56 in-the-money.

CE of strike 1100 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 15.70 19.05 19.05 13.00 2483.00
24 Thu Sep 16.55 19.35 20.80 15.80 1645.00
23 Wed Sep 22.15 22.60 25.05 19.90 1754.00
22 Tue Sep 21.10 27.85 29.80 19.05 1219.00
21 Mon Sep 28.10 31.20 35.75 25.75 1042.00

Intrinsic value in this PE of strike 1100 is of 56 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 70.70 85.00 89.70 70.70 39.00
24 Thu Sep 82.55 82.05 87.45 77.00 101.00
23 Wed Sep 72.45 77.95 84.00 68.40 46.00
22 Tue Sep 84.40 84.00 88.75 75.00 78.00
21 Mon Sep 79.85 75.00 82.65 67.00 71.00

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

Call of strike 1120 is 76 out-of-the-money, but PE of strike 1120 is 76 in-the-money.

CE of strike 1120 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 11.15 13.45 13.50 9.30 658.00
24 Thu Sep 12.15 15.20 15.70 11.65 513.00
23 Wed Sep 16.50 16.30 19.00 15.00 455.00
22 Tue Sep 16.30 19.55 23.20 15.25 363.00
21 Mon Sep 22.00 25.25 28.35 20.90 197.00

Intrinsic value in this PE of strike 1120 is of 76 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 90.90 90.90 90.90 90.90 1.00
24 Thu Sep 98.00 97.00 98.00 97.00 10.00
23 Wed Sep 89.00 89.00 89.00 89.00 1.00
22 Tue Sep 90.70 0.00 0.00 0.00 0.00
21 Mon Sep 90.70 84.00 90.70 83.95 14.00

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

Call of strike 1140 is 96 out-of-the-money, but PE of strike 1140 is 96 in-the-money.

CE of strike 1140 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 7.90 9.40 10.35 6.70 797.00
24 Thu Sep 8.85 11.00 11.90 8.35 925.00
23 Wed Sep 12.25 13.35 14.00 11.25 635.00
22 Tue Sep 12.15 17.00 17.90 11.55 263.00
21 Mon Sep 17.20 21.25 22.55 15.55 153.00

Intrinsic value in this PE of strike 1140 is of 96 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 101.20 109.95 109.95 101.20 2.00
24 Thu Sep 115.00 111.95 116.00 111.95 9.00
23 Wed Sep 107.00 106.95 107.00 103.00 3.00
22 Tue Sep 98.00 0.00 0.00 0.00 0.00
21 Mon Sep 98.00 98.55 98.55 95.95 4.00

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

Call of strike 1160 is 116 out-of-the-money, but PE of strike 1160 is 116 in-the-money.

CE of strike 1160 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 5.65 7.20 7.20 4.85 462.00
24 Thu Sep 6.70 7.85 9.15 6.35 342.00
23 Wed Sep 9.15 9.85 13.45 8.70 400.00
22 Tue Sep 9.25 12.05 13.55 8.85 242.00
21 Mon Sep 13.25 15.90 17.50 12.10 208.00

Intrinsic value in this PE of strike 1160 is of 116 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 120.95 141.15 141.15 120.95 2.00
24 Thu Sep 131.00 127.00 131.00 127.00 7.00
23 Wed Sep 127.55 127.55 127.55 127.55 1.00
22 Tue Sep 128.00 123.10 128.00 123.10 3.00
21 Mon Sep 111.00 111.00 111.00 111.00 1.00

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

Call of strike 1180 is 136 out-of-the-money, but PE of strike 1180 is 136 in-the-money.

CE of strike 1180 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 4.20 5.15 5.50 3.70 179.00
24 Thu Sep 5.10 6.50 6.85 4.90 80.00
23 Wed Sep 6.90 7.60 7.80 6.40 95.00
22 Tue Sep 8.80 8.50 11.00 3.00 26.00
21 Mon Sep 10.60 14.00 14.00 9.60 33.00

Intrinsic value in this PE of strike 1180 is of 136 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 157.50 157.55 157.55 157.50 2.00
24 Thu Sep 114.00 0.00 0.00 0.00 0.00
23 Wed Sep 114.00 0.00 0.00 0.00 0.00
22 Tue Sep 114.00 0.00 0.00 0.00 0.00
21 Mon Sep 114.00 0.00 0.00 0.00 0.00

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

Call of strike 1200 is 156 out-of-the-money, but PE of strike 1200 is 156 in-the-money.

CE of strike 1200 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 3.35 6.00 6.00 2.95 512.00
24 Thu Sep 4.35 5.30 6.00 4.10 417.00
23 Wed Sep 5.60 5.85 6.40 5.20 282.00
22 Tue Sep 5.85 8.75 8.95 5.20 306.00
21 Mon Sep 8.45 10.35 11.20 7.70 228.00

Intrinsic value in this PE of strike 1200 is of 156 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 169.00 0.00 0.00 0.00 0.00
24 Thu Sep 169.00 161.80 170.00 161.80 7.00
23 Wed Sep 163.00 163.00 163.00 154.50 5.00
22 Tue Sep 171.00 162.70 171.00 157.00 12.00
21 Mon Sep 157.85 146.00 161.00 146.00 4.00

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

Call of strike 1220 is 176 out-of-the-money, but PE of strike 1220 is 176 in-the-money.

CE of strike 1220 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 2.55 3.05 3.45 2.25 82.00
24 Thu Sep 3.20 5.10 5.10 3.15 22.00
23 Wed Sep 4.80 4.80 4.80 4.80 2.00
22 Tue Sep 5.00 6.05 6.05 4.45 6.00
21 Mon Sep 6.05 6.55 10.00 6.00 7.00

Intrinsic value in this PE of strike 1220 is of 176 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 194.35 0.00 0.00 0.00 0.00
24 Thu Sep 194.35 0.00 0.00 0.00 0.00
23 Wed Sep 194.35 0.00 0.00 0.00 0.00
22 Tue Sep 194.35 0.00 0.00 0.00 0.00
21 Mon Sep 194.35 0.00 0.00 0.00 0.00

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

Call of strike 1240 is 196 out-of-the-money, but PE of strike 1240 is 196 in-the-money.

CE of strike 1240 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 2.10 2.70 2.70 1.85 63.00
24 Thu Sep 2.40 2.55 3.40 2.25 59.00
23 Wed Sep 3.05 5.00 5.00 2.60 25.00
22 Tue Sep 3.05 4.95 4.95 2.80 40.00
21 Mon Sep 5.75 5.70 5.75 4.00 14.00

Intrinsic value in this PE of strike 1240 is of 196 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 209.85 0.00 0.00 0.00 0.00
24 Thu Sep 209.85 0.00 0.00 0.00 0.00
23 Wed Sep 209.85 0.00 0.00 0.00 0.00
22 Tue Sep 209.85 0.00 0.00 0.00 0.00
21 Mon Sep 209.85 0.00 0.00 0.00 0.00

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

Call of strike 1260 is 216 out-of-the-money, but PE of strike 1260 is 216 in-the-money.

CE of strike 1260 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 1.65 2.15 2.15 1.50 10.00
24 Thu Sep 2.15 2.20 4.20 1.55 8.00
23 Wed Sep 2.20 2.20 2.20 2.20 2.00
22 Tue Sep 3.60 3.60 3.60 3.60 1.00
21 Mon Sep 3.60 4.00 5.00 2.15 5.00

Intrinsic value in this PE of strike 1260 is of 216 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 220.00 0.00 0.00 0.00 0.00
24 Thu Sep 220.00 218.00 220.00 218.00 3.00
23 Wed Sep 210.00 210.00 210.00 210.00 2.00
22 Tue Sep 225.70 0.00 0.00 0.00 0.00
21 Mon Sep 225.70 0.00 0.00 0.00 0.00

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

Call of strike 1280 is 236 out-of-the-money, but PE of strike 1280 is 236 in-the-money.

CE of strike 1280 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 1.90 1.90 1.90 1.90 1.00
24 Thu Sep 27.30 0.00 0.00 0.00 0.00
23 Wed Sep 27.30 0.00 0.00 0.00 0.00
22 Tue Sep 27.30 0.00 0.00 0.00 0.00
21 Mon Sep 27.30 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 1280 is of 236 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 242.00 0.00 0.00 0.00 0.00
24 Thu Sep 242.00 0.00 0.00 0.00 0.00
23 Wed Sep 242.00 0.00 0.00 0.00 0.00
22 Tue Sep 242.00 0.00 0.00 0.00 0.00
21 Mon Sep 242.00 0.00 0.00 0.00 0.00

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

Call of strike 1300 is 256 out-of-the-money, but PE of strike 1300 is 256 in-the-money.

CE of strike 1300 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 1.30 1.85 1.85 1.25 65.00
24 Thu Sep 1.85 1.70 2.10 1.50 41.00
23 Wed Sep 2.15 2.45 2.45 1.65 61.00
22 Tue Sep 2.85 2.50 3.75 1.95 65.00
21 Mon Sep 2.40 2.70 2.90 2.20 30.00

Intrinsic value in this PE of strike 1300 is of 256 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 260.00 0.00 0.00 0.00 0.00
24 Thu Sep 260.00 255.00 260.00 255.00 8.00
23 Wed Sep 258.65 0.00 0.00 0.00 0.00
22 Tue Sep 258.65 0.00 0.00 0.00 0.00
21 Mon Sep 258.65 0.00 0.00 0.00 0.00

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

Call of strike 1320 is 276 out-of-the-money, but PE of strike 1320 is 276 in-the-money.

CE of strike 1320 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 1.10 1.10 1.10 1.10 1.00
24 Thu Sep 3.45 0.00 0.00 0.00 0.00
23 Wed Sep 3.45 0.00 0.00 0.00 0.00
22 Tue Sep 3.45 0.00 0.00 0.00 0.00
21 Mon Sep 3.45 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 1320 is of 276 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 275.60 0.00 0.00 0.00 0.00
24 Thu Sep 275.60 0.00 0.00 0.00 0.00
23 Wed Sep 275.60 0.00 0.00 0.00 0.00
22 Tue Sep 275.60 0.00 0.00 0.00 0.00
21 Mon Sep 275.60 0.00 0.00 0.00 0.00

Hdfc Bank (HDFCBANK) 1340 strike 1340 CE charts 1340 PE charts

Call of strike 1340 is 296 out-of-the-money, but PE of strike 1340 is 296 in-the-money.

CE of strike 1340 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 1.00 2.30 2.30 0.90 188.00
24 Thu Sep 2.70 1.20 3.05 1.20 44.00
23 Wed Sep 2.50 0.00 0.00 0.00 0.00
22 Tue Sep 2.50 1.55 2.55 1.55 4.00
21 Mon Sep 2.65 2.80 2.80 2.05 6.00

Intrinsic value in this PE of strike 1340 is of 296 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 300.00 0.00 0.00 0.00 0.00
24 Thu Sep 300.00 300.00 300.00 300.00 1.00
23 Wed Sep 292.85 0.00 0.00 0.00 0.00
22 Tue Sep 292.85 0.00 0.00 0.00 0.00
21 Mon Sep 292.85 0.00 0.00 0.00 0.00

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

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

Call of strike 1040 is 4 in-of-the-money, but PE of strike 1040 is 4 out-the-money.

CE of strike 1040 has 4 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 37.20 38.75 42.00 30.90 2310.00
24 Thu Sep 36.70 44.60 45.50 35.00 1632.00
23 Wed Sep 45.50 47.50 50.15 40.75 1498.00
22 Tue Sep 42.40 48.40 55.85 39.75 1125.00
21 Mon Sep 53.95 58.90 62.10 48.40 32.00

PE of strike 1040 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 36.70 43.95 48.00 33.30 1125.00
24 Thu Sep 44.45 40.00 48.35 40.00 1658.00
23 Wed Sep 37.05 43.00 45.45 36.00 1004.00
22 Tue Sep 46.85 46.50 50.30 40.25 935.00
21 Mon Sep 45.30 39.00 48.20 35.40 237.00

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

Call of strike 1020 is 24 in-of-the-money, but PE of strike 1020 is 24 out-the-money.

CE of strike 1020 has 24 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 47.75 49.00 53.00 39.95 453.00
24 Thu Sep 46.85 52.00 53.85 42.70 260.00
23 Wed Sep 57.45 54.00 61.30 51.05 30.00
22 Tue Sep 52.50 64.85 64.85 50.00 35.00
21 Mon Sep 84.00 0.00 0.00 0.00 0.00

PE of strike 1020 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 27.75 32.00 37.30 25.00 1180.00
24 Thu Sep 34.60 32.45 38.25 31.45 1589.00
23 Wed Sep 28.30 33.05 36.00 27.65 286.00
22 Tue Sep 36.85 37.25 40.00 32.85 234.00
21 Mon Sep 36.70 31.50 39.00 27.80 59.00

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

Call of strike 1000 is 44 in-of-the-money, but PE of strike 1000 is 44 out-the-money.

CE of strike 1000 has 44 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 61.05 60.00 65.35 51.50 154.00
24 Thu Sep 58.50 68.90 68.90 56.50 189.00
23 Wed Sep 70.65 68.00 74.50 64.35 226.00
22 Tue Sep 65.60 72.25 77.10 61.00 65.00
21 Mon Sep 72.25 82.55 90.00 68.75 71.00

PE of strike 1000 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 20.65 23.30 28.60 18.45 1864.00
24 Thu Sep 27.75 25.10 29.55 23.95 1994.00
23 Wed Sep 21.75 25.30 27.70 21.00 935.00
22 Tue Sep 28.25 29.50 31.55 24.50 569.00
21 Mon Sep 28.35 25.50 30.60 21.60 587.00

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

Call of strike 980 is 64 in-of-the-money, but PE of strike 980 is 64 out-the-money.

CE of strike 980 has 64 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 76.00 75.00 76.00 69.00 8.00
24 Thu Sep 125.35 0.00 0.00 0.00 0.00
23 Wed Sep 125.35 0.00 0.00 0.00 0.00
22 Tue Sep 125.35 0.00 0.00 0.00 0.00
21 Mon Sep 125.35 0.00 0.00 0.00 0.00

PE of strike 980 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 15.00 20.50 21.60 13.45 733.00
24 Thu Sep 20.70 20.65 22.65 18.30 733.00
23 Wed Sep 16.40 21.20 21.20 15.55 188.00
22 Tue Sep 21.00 23.05 26.85 20.05 140.00
21 Mon Sep 23.35 19.00 32.70 16.75 58.00

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

Call of strike 960 is 84 in-of-the-money, but PE of strike 960 is 84 out-the-money.

CE of strike 960 has 84 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 80.90 80.90 80.90 80.90 1.00
24 Thu Sep 100.00 0.00 0.00 0.00 0.00
23 Wed Sep 100.00 100.00 100.00 100.00 1.00
22 Tue Sep 110.00 0.00 0.00 0.00 0.00
21 Mon Sep 110.00 110.00 110.00 110.00 1.00

PE of strike 960 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 10.90 14.80 16.05 9.75 479.00
24 Thu Sep 15.45 13.60 17.10 13.60 365.00
23 Wed Sep 12.25 16.30 16.30 11.90 256.00
22 Tue Sep 16.95 17.25 19.00 14.75 115.00
21 Mon Sep 17.15 13.80 18.50 12.10 70.00

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

Call of strike 940 is 104 in-of-the-money, but PE of strike 940 is 104 out-the-money.

CE of strike 940 has 104 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 113.00 0.00 0.00 0.00 0.00
24 Thu Sep 113.00 113.00 113.00 113.00 2.00
23 Wed Sep 159.70 0.00 0.00 0.00 0.00
22 Tue Sep 159.70 0.00 0.00 0.00 0.00
21 Mon Sep 159.70 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
25 Fri Sep 7.80 21.00 21.00 7.00 458.00
24 Thu Sep 11.25 11.95 12.80 9.95 667.00
23 Wed Sep 9.15 11.00 12.95 8.75 472.00
22 Tue Sep 13.00 12.50 14.80 11.55 245.00
21 Mon Sep 12.50 10.50 12.95 9.90 44.00

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

Call of strike 920 is 124 in-of-the-money, but PE of strike 920 is 124 out-the-money.

CE of strike 920 has 124 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 173.40 0.00 0.00 0.00 0.00
24 Thu Sep 173.40 0.00 0.00 0.00 0.00
23 Wed Sep 173.40 0.00 0.00 0.00 0.00
22 Tue Sep 173.40 0.00 0.00 0.00 0.00
21 Mon Sep 173.40 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
25 Fri Sep 5.80 8.00 13.00 5.40 338.00
24 Thu Sep 8.60 8.00 9.70 7.60 121.00
23 Wed Sep 7.00 1.55 7.00 1.55 2.00
22 Tue Sep 10.95 10.95 10.95 10.95 2.00
21 Mon Sep 32.25 0.00 0.00 0.00 0.00

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

Call of strike 900 is 144 in-of-the-money, but PE of strike 900 is 144 out-the-money.

CE of strike 900 has 144 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 134.60 134.60 136.25 134.55 4.00
24 Thu Sep 150.90 0.00 0.00 0.00 0.00
23 Wed Sep 150.90 150.90 150.90 150.90 1.00
22 Tue Sep 142.00 155.00 155.00 142.00 8.00
21 Mon Sep 159.20 166.00 166.00 155.60 5.00

PE of strike 900 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 4.75 5.30 6.75 4.45 463.00
24 Thu Sep 6.90 5.60 9.10 5.40 262.00
23 Wed Sep 4.80 6.30 7.60 4.40 103.00
22 Tue Sep 7.00 7.55 9.00 6.30 159.00
21 Mon Sep 8.45 7.25 10.05 5.00 131.00

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

Call of strike 880 is 164 in-of-the-money, but PE of strike 880 is 164 out-the-money.

CE of strike 880 has 164 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 202.80 0.00 0.00 0.00 0.00
24 Thu Sep 202.80 0.00 0.00 0.00 0.00
23 Wed Sep 202.80 0.00 0.00 0.00 0.00
22 Tue Sep 202.80 0.00 0.00 0.00 0.00
21 Mon Sep 202.80 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
25 Fri Sep 4.20 3.90 12.50 3.90 4.00
24 Thu Sep 22.10 0.00 0.00 0.00 0.00
23 Wed Sep 22.10 0.00 0.00 0.00 0.00
22 Tue Sep 22.10 0.00 0.00 0.00 0.00
21 Mon Sep 22.10 0.00 0.00 0.00 0.00

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

Call of strike 860 is 184 in-of-the-money, but PE of strike 860 is 184 out-the-money.

CE of strike 860 has 184 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 185.00 0.00 0.00 0.00 0.00
24 Thu Sep 185.00 0.00 0.00 0.00 0.00
23 Wed Sep 185.00 185.00 185.00 185.00 2.00
22 Tue Sep 218.45 0.00 0.00 0.00 0.00
21 Mon Sep 218.45 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
25 Fri Sep 2.95 3.00 3.90 2.60 22.00
24 Thu Sep 4.75 3.90 4.90 3.30 14.00
23 Wed Sep 3.00 1.10 3.00 1.10 5.00
22 Tue Sep 18.00 0.00 0.00 0.00 0.00
21 Mon Sep 18.00 0.00 0.00 0.00 0.00

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

Call of strike 840 is 204 in-of-the-money, but PE of strike 840 is 204 out-the-money.

CE of strike 840 has 204 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 234.70 0.00 0.00 0.00 0.00
24 Thu Sep 234.70 0.00 0.00 0.00 0.00
23 Wed Sep 234.70 0.00 0.00 0.00 0.00
22 Tue Sep 234.70 0.00 0.00 0.00 0.00
21 Mon Sep 234.70 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
25 Fri Sep 14.45 0.00 0.00 0.00 0.00
24 Thu Sep 14.45 0.00 0.00 0.00 0.00
23 Wed Sep 14.45 0.00 0.00 0.00 0.00
22 Tue Sep 14.45 0.00 0.00 0.00 0.00
21 Mon Sep 14.45 0.00 0.00 0.00 0.00

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

Call of strike 820 is 224 in-of-the-money, but PE of strike 820 is 224 out-the-money.

CE of strike 820 has 224 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 251.45 0.00 0.00 0.00 0.00
24 Thu Sep 251.45 0.00 0.00 0.00 0.00
23 Wed Sep 251.45 0.00 0.00 0.00 0.00
22 Tue Sep 251.45 0.00 0.00 0.00 0.00
21 Mon Sep 251.45 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
25 Fri Sep 11.45 0.00 0.00 0.00 0.00
24 Thu Sep 11.45 0.00 0.00 0.00 0.00
23 Wed Sep 11.45 0.00 0.00 0.00 0.00
22 Tue Sep 11.45 0.00 0.00 0.00 0.00
21 Mon Sep 11.45 0.00 0.00 0.00 0.00

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

Call of strike 800 is 244 in-of-the-money, but PE of strike 800 is 244 out-the-money.

CE of strike 800 has 244 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 202.60 202.60 202.60 202.60 8.00
24 Thu Sep 238.00 238.00 238.00 238.00 1.00
23 Wed Sep 268.70 0.00 0.00 0.00 0.00
22 Tue Sep 268.70 0.00 0.00 0.00 0.00
21 Mon Sep 268.70 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
25 Fri Sep 1.90 3.10 3.25 1.75 54.00
24 Thu Sep 3.15 2.10 3.55 2.10 30.00
23 Wed Sep 2.60 3.35 3.35 2.35 11.00
22 Tue Sep 3.50 3.00 3.75 2.30 18.00
21 Mon Sep 1.35 2.95 3.50 1.35 7.00

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

Call of strike 780 is 264 in-of-the-money, but PE of strike 780 is 264 out-the-money.

CE of strike 780 has 264 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 286.40 0.00 0.00 0.00 0.00
24 Thu Sep 286.40 0.00 0.00 0.00 0.00
23 Wed Sep 286.40 0.00 0.00 0.00 0.00
22 Tue Sep 286.40 0.00 0.00 0.00 0.00
21 Mon Sep 286.40 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
25 Fri Sep 6.85 0.00 0.00 0.00 0.00
24 Thu Sep 6.85 0.00 0.00 0.00 0.00
23 Wed Sep 6.85 0.00 0.00 0.00 0.00
22 Tue Sep 6.85 0.00 0.00 0.00 0.00
21 Mon Sep 6.85 0.00 0.00 0.00 0.00

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

Call of strike 760 is 284 in-of-the-money, but PE of strike 760 is 284 out-the-money.

CE of strike 760 has 284 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 304.50 0.00 0.00 0.00 0.00
24 Thu Sep 304.50 0.00 0.00 0.00 0.00
23 Wed Sep 304.50 0.00 0.00 0.00 0.00
22 Tue Sep 304.50 0.00 0.00 0.00 0.00
21 Mon Sep 304.50 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
25 Fri Sep 5.15 0.00 0.00 0.00 0.00
24 Thu Sep 5.15 0.00 0.00 0.00 0.00
23 Wed Sep 5.15 0.00 0.00 0.00 0.00
22 Tue Sep 5.15 0.00 0.00 0.00 0.00
21 Mon Sep 5.15 0.00 0.00 0.00 0.00

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

Call of strike 740 is 304 in-of-the-money, but PE of strike 740 is 304 out-the-money.

CE of strike 740 has 304 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 322.90 0.00 0.00 0.00 0.00
24 Thu Sep 322.90 0.00 0.00 0.00 0.00
23 Wed Sep 322.90 0.00 0.00 0.00 0.00
22 Tue Sep 322.90 0.00 0.00 0.00 0.00
21 Mon Sep 322.90 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
25 Fri Sep 3.80 0.00 0.00 0.00 0.00
24 Thu Sep 3.80 0.00 0.00 0.00 0.00
23 Wed Sep 3.80 0.00 0.00 0.00 0.00
22 Tue Sep 3.80 0.00 0.00 0.00 0.00
21 Mon Sep 3.80 0.00 0.00 0.00 0.00

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

Call of strike 720 is 324 in-of-the-money, but PE of strike 720 is 324 out-the-money.

CE of strike 720 has 324 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 341.65 0.00 0.00 0.00 0.00
24 Thu Sep 341.65 0.00 0.00 0.00 0.00
23 Wed Sep 341.65 0.00 0.00 0.00 0.00
22 Tue Sep 341.65 0.00 0.00 0.00 0.00
21 Mon Sep 341.65 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
25 Fri Sep 1.80 2.80 3.40 1.65 118.00
24 Thu Sep 3.30 1.10 3.90 1.10 39.00
23 Wed Sep 2.75 0.00 0.00 0.00 0.00
22 Tue Sep 2.75 0.00 0.00 0.00 0.00
21 Mon Sep 2.75 0.00 0.00 0.00 0.00