Hdfc Bank (HDFCBANK) 1500 call [CE] price option chart analysis
HDFC Bank Limited (HDFCBANK) 1500 CE analysis deals in Banks HDFC Bank Limited option chain analysis
| Date | Close | Open | High | Low | Volume |
| 09 Fri Apr | 1421.75 | 1426.00 | 1432.80 | 1415.10 | 140.789 lakhs |
| 08 Thu Apr | 1432.80 | 1453.00 | 1460.90 | 1430.50 | 88.068 lakhs |
| 07 Wed Apr | 1447.20 | 1439.30 | 1456.70 | 1421.55 | 125.441 lakhs |
| 06 Tue Apr | 1440.25 | 1460.00 | 1462.65 | 1432.65 | 75.379 lakhs |
| 05 Mon Apr | 1449.60 | 1480.00 | 1485.00 | 1431.00 | 80.033 lakhs |
| 01 Thu Apr | 1486.75 | 1499.40 | 1499.40 | 1465.00 | 178.819 lakhs |
| 31 Wed Mar | 1493.65 | 1548.00 | 1548.00 | 1488.00 | 153.873 lakhs |
| 30 Tue Mar | 1553.70 | 1506.65 | 1562.55 | 1501.55 | 128.04 lakhs |
| 26 Fri Mar | 1491.30 | 1494.00 | 1499.00 | 1474.00 | 60.106 lakhs |
| 25 Thu Mar | 1463.35 | 1490.20 | 1495.55 | 1450.25 | 119.822 lakhs |
My analysis of stock is bearish for shortterm, but trade for tomorrow is selective. Take a sell trade only if stock stays below 1449.9, but if it comes above 1449.9, then a intra day buy could be more profitable.
If you take a sell trade below 1449.9, then use 1449.9 as stoploss and 1399.9 as target. However if you take a buy trade in stock , then use 1449.9 as stoploss and 1491.62 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 negative, but trend is highly volatile. A longer duration price action analysis might give a better picture of the trend in this stock.
Hdfc Bank (HDFCBANK) 1500 call [CE] price option chart analysis 29 Thu Apr 2021 expiry
HDFCBANK call of strike 1500 is trading at 20.00 on 09 Fri Apr and it has an open interest of 3844000 and total traded volume is 1951125000
| Date | (CE) call Price | Open | High | Low | Open Interest |
| 09 Fri Apr | 20.00 | 22.50 | 23.75 | 19.50 | 7688.00 |
| 08 Thu Apr | 26.30 | 31.95 | 33.35 | 25.80 | 6099.00 |
| 07 Wed Apr | 30.75 | 27.95 | 34.00 | 25.05 | 8180.00 |
| 06 Tue Apr | 29.75 | 31.20 | 35.50 | 27.30 | 5592.00 |
| 05 Mon Apr | 31.80 | 45.55 | 45.95 | 28.05 | 6284.00 |
| 01 Thu Apr | 48.90 | 57.90 | 57.90 | 42.65 | 7831.00 |
| 31 Wed Mar | 50.45 | 68.90 | 71.25 | 47.10 | 7225.00 |
| 30 Tue Mar | 77.50 | 55.70 | 82.50 | 51.90 | 2110.00 |
| 26 Fri Mar | 49.75 | 50.25 | 52.95 | 42.00 | 4324.00 |
| 25 Thu Mar | 41.40 | 48.80 | 52.90 | 34.85 | 3769.00 |
![chart Hdfc Bank (HDFCBANK) 1500 call [CE] price option chart analysis](https://www.bullFO.com/nse.chartCallPut.HDFCBANK.CE.1500.1619654400.chart.png)
The underlying equity is trading at 1421.75 which means that call of strike 1500 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 7,688
Total Open Interest for call (CE) of strike 1500 is 3,844,000
Analysis HDFCBANK 1500 CE might not be profitable for buyers to buy this call, but this could be a good opportunity for sellers to make a quick profit.
Hdfc Bank (HDFCBANK) maximum open interest Call
Maximum call writing has been done for strikes
Hdfc Bank (HDFCBANK) maximum open interest Put
Maximum Put writing has been done for strikes
HDFCBANK (CE) call of strike 1500 of expiry 29 Apr is trading at 20.00 on 09 Fri Apr, and it has an open interest of 3844000 and total traded volume is 1951125000 while call of strike 1500 and put of strike 1400 have maximum open interest.
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
Hdfc Bank (HDFCBANK) Out-the-money Calls, in-the-money Puts
Hdfc Bank (HDFCBANK) 1440 strike 1440 CE charts 1440 PE charts
Call of strike 1440 is 18.25 out-of-the-money, but PE of strike 1440 is 18.25 in-the-money.
CE of strike 1440 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 40.40 | 47.35 | 47.35 | 39.20 | 6348.00 |
| 08 Thu Apr | 49.55 | 60.90 | 61.75 | 48.55 | 1917.00 |
| 07 Wed Apr | 56.50 | 55.00 | 61.75 | 46.60 | 3145.00 |
| 06 Tue Apr | 54.80 | 61.00 | 63.90 | 49.30 | 1912.00 |
| 05 Mon Apr | 57.80 | 69.00 | 71.00 | 50.75 | 1602.00 |
Intrinsic value in this PE of strike 1440 is of 18.25 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 48.75 | 48.00 | 55.85 | 44.80 | 2055.00 |
| 08 Thu Apr | 46.40 | 39.50 | 48.00 | 32.10 | 1541.00 |
| 07 Wed Apr | 38.80 | 50.00 | 54.75 | 35.50 | 2825.00 |
| 06 Tue Apr | 45.55 | 43.00 | 52.10 | 38.20 | 1529.00 |
| 05 Mon Apr | 43.05 | 28.00 | 55.90 | 28.00 | 1906.00 |
Hdfc Bank (HDFCBANK) 1460 strike 1460 CE charts 1460 PE charts
Call of strike 1460 is 38.25 out-of-the-money, but PE of strike 1460 is 38.25 in-the-money.
CE of strike 1460 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 32.00 | 38.40 | 38.40 | 31.20 | 4541.00 |
| 08 Thu Apr | 40.35 | 48.95 | 50.90 | 39.55 | 4459.00 |
| 07 Wed Apr | 46.50 | 44.00 | 51.25 | 39.35 | 5332.00 |
| 06 Tue Apr | 45.25 | 57.85 | 57.85 | 42.00 | 3971.00 |
| 05 Mon Apr | 47.80 | 63.10 | 63.10 | 42.05 | 2992.00 |
Intrinsic value in this PE of strike 1460 is of 38.25 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 60.60 | 61.20 | 68.15 | 55.95 | 457.00 |
| 08 Thu Apr | 57.65 | 46.15 | 59.20 | 41.20 | 902.00 |
| 07 Wed Apr | 48.80 | 63.90 | 66.15 | 44.50 | 810.00 |
| 06 Tue Apr | 56.15 | 57.20 | 63.10 | 47.30 | 872.00 |
| 05 Mon Apr | 52.50 | 39.00 | 67.00 | 35.65 | 1506.00 |
Hdfc Bank (HDFCBANK) 1480 strike 1480 CE charts 1480 PE charts
Call of strike 1480 is 58.25 out-of-the-money, but PE of strike 1480 is 58.25 in-the-money.
CE of strike 1480 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 25.30 | 25.75 | 31.90 | 24.65 | 2414.00 |
| 08 Thu Apr | 32.60 | 37.80 | 41.40 | 32.00 | 2236.00 |
| 07 Wed Apr | 37.90 | 35.30 | 41.95 | 32.00 | 2211.00 |
| 06 Tue Apr | 36.90 | 40.05 | 43.70 | 33.95 | 2332.00 |
| 05 Mon Apr | 39.30 | 53.25 | 53.25 | 34.60 | 2786.00 |
Intrinsic value in this PE of strike 1480 is of 58.25 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 73.70 | 77.00 | 81.50 | 68.50 | 154.00 |
| 08 Thu Apr | 70.35 | 54.05 | 72.00 | 52.10 | 202.00 |
| 07 Wed Apr | 60.45 | 74.70 | 76.00 | 55.30 | 217.00 |
| 06 Tue Apr | 67.55 | 68.10 | 74.40 | 58.35 | 179.00 |
| 05 Mon Apr | 63.85 | 42.00 | 79.05 | 42.00 | 937.00 |
Hdfc Bank (HDFCBANK) 1500 strike 1500 CE charts 1500 PE charts
Call of strike 1500 is 78.25 out-of-the-money, but PE of strike 1500 is 78.25 in-the-money.
CE of strike 1500 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 20.00 | 22.50 | 23.75 | 19.50 | 7688.00 |
| 08 Thu Apr | 26.30 | 31.95 | 33.35 | 25.80 | 6099.00 |
| 07 Wed Apr | 30.75 | 27.95 | 34.00 | 25.05 | 8180.00 |
| 06 Tue Apr | 29.75 | 31.20 | 35.50 | 27.30 | 5592.00 |
| 05 Mon Apr | 31.80 | 45.55 | 45.95 | 28.05 | 6284.00 |
Intrinsic value in this PE of strike 1500 is of 78.25 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 88.75 | 89.15 | 95.80 | 82.00 | 170.00 |
| 08 Thu Apr | 83.20 | 66.00 | 84.75 | 64.60 | 235.00 |
| 07 Wed Apr | 72.80 | 127.00 | 127.00 | 68.00 | 277.00 |
| 06 Tue Apr | 79.85 | 83.00 | 88.00 | 70.00 | 215.00 |
| 05 Mon Apr | 76.70 | 53.90 | 91.25 | 53.90 | 680.00 |
Hdfc Bank (HDFCBANK) 1520 strike 1520 CE charts 1520 PE charts
Call of strike 1520 is 98.25 out-of-the-money, but PE of strike 1520 is 98.25 in-the-money.
CE of strike 1520 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 15.45 | 18.35 | 18.35 | 15.05 | 1705.00 |
| 08 Thu Apr | 20.85 | 23.75 | 26.40 | 20.40 | 1899.00 |
| 07 Wed Apr | 24.40 | 21.65 | 27.00 | 20.05 | 2186.00 |
| 06 Tue Apr | 23.70 | 27.00 | 28.55 | 21.85 | 1582.00 |
| 05 Mon Apr | 24.95 | 36.80 | 36.80 | 21.85 | 2453.00 |
Intrinsic value in this PE of strike 1520 is of 98.25 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 105.70 | 105.85 | 105.85 | 99.00 | 19.00 |
| 08 Thu Apr | 99.00 | 80.00 | 99.00 | 80.00 | 17.00 |
| 07 Wed Apr | 86.70 | 93.50 | 97.70 | 81.95 | 16.00 |
| 06 Tue Apr | 96.50 | 92.85 | 97.95 | 85.00 | 31.00 |
| 05 Mon Apr | 89.10 | 66.95 | 105.35 | 66.95 | 109.00 |
Hdfc Bank (HDFCBANK) 1540 strike 1540 CE charts 1540 PE charts
Call of strike 1540 is 118.25 out-of-the-money, but PE of strike 1540 is 118.25 in-the-money.
CE of strike 1540 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 11.80 | 15.20 | 15.20 | 11.55 | 2294.00 |
| 08 Thu Apr | 16.25 | 20.00 | 20.65 | 15.90 | 1735.00 |
| 07 Wed Apr | 19.10 | 16.65 | 21.25 | 15.80 | 2212.00 |
| 06 Tue Apr | 18.60 | 22.95 | 23.05 | 17.35 | 2256.00 |
| 05 Mon Apr | 20.10 | 25.90 | 30.45 | 17.80 | 3118.00 |
Intrinsic value in this PE of strike 1540 is of 118.25 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 122.00 | 125.25 | 126.05 | 113.40 | 21.00 |
| 08 Thu Apr | 112.00 | 100.65 | 112.00 | 94.40 | 23.00 |
| 07 Wed Apr | 100.65 | 113.55 | 113.55 | 98.00 | 12.00 |
| 06 Tue Apr | 109.95 | 103.30 | 110.00 | 99.75 | 15.00 |
| 05 Mon Apr | 104.50 | 82.05 | 118.30 | 82.05 | 60.00 |
Hdfc Bank (HDFCBANK) 1560 strike 1560 CE charts 1560 PE charts
Call of strike 1560 is 138.25 out-of-the-money, but PE of strike 1560 is 138.25 in-the-money.
CE of strike 1560 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 9.25 | 12.60 | 12.60 | 9.10 | 2006.00 |
| 08 Thu Apr | 12.80 | 16.80 | 16.80 | 12.45 | 1691.00 |
| 07 Wed Apr | 14.95 | 13.05 | 16.70 | 12.45 | 1933.00 |
| 06 Tue Apr | 14.70 | 15.95 | 18.15 | 13.70 | 1950.00 |
| 05 Mon Apr | 15.85 | 9.15 | 24.90 | 9.15 | 2704.00 |
Intrinsic value in this PE of strike 1560 is of 138.25 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 134.05 | 140.95 | 141.05 | 134.05 | 3.00 |
| 08 Thu Apr | 113.40 | 113.40 | 113.40 | 113.40 | 1.00 |
| 07 Wed Apr | 117.00 | 126.80 | 126.80 | 111.75 | 21.00 |
| 06 Tue Apr | 122.40 | 132.00 | 132.00 | 121.00 | 41.00 |
| 05 Mon Apr | 118.00 | 102.70 | 139.30 | 102.70 | 40.00 |
Hdfc Bank (HDFCBANK) 1580 strike 1580 CE charts 1580 PE charts
Call of strike 1580 is 158.25 out-of-the-money, but PE of strike 1580 is 158.25 in-the-money.
CE of strike 1580 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 7.25 | 8.95 | 9.70 | 7.10 | 853.00 |
| 08 Thu Apr | 10.00 | 11.70 | 12.45 | 9.70 | 721.00 |
| 07 Wed Apr | 11.70 | 10.20 | 13.10 | 9.25 | 688.00 |
| 06 Tue Apr | 11.70 | 12.95 | 14.25 | 10.85 | 670.00 |
| 05 Mon Apr | 12.55 | 19.00 | 19.00 | 11.30 | 1210.00 |
Intrinsic value in this PE of strike 1580 is of 158.25 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 156.70 | 156.70 | 156.70 | 156.70 | 1.00 |
| 08 Thu Apr | 130.20 | 130.20 | 130.20 | 130.20 | 1.00 |
| 07 Wed Apr | 131.50 | 155.25 | 155.25 | 131.50 | 2.00 |
| 06 Tue Apr | 143.85 | 143.85 | 143.85 | 143.85 | 1.00 |
| 05 Mon Apr | 135.65 | 119.85 | 136.00 | 119.85 | 10.00 |
Hdfc Bank (HDFCBANK) 1600 strike 1600 CE charts 1600 PE charts
Call of strike 1600 is 178.25 out-of-the-money, but PE of strike 1600 is 178.25 in-the-money.
CE of strike 1600 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 5.65 | 7.75 | 7.80 | 5.50 | 2986.00 |
| 08 Thu Apr | 7.90 | 9.50 | 9.75 | 7.65 | 2164.00 |
| 07 Wed Apr | 9.20 | 8.05 | 10.20 | 7.60 | 2737.00 |
| 06 Tue Apr | 9.15 | 10.25 | 11.20 | 8.55 | 2830.00 |
| 05 Mon Apr | 9.90 | 13.35 | 14.50 | 8.85 | 4520.00 |
Intrinsic value in this PE of strike 1600 is of 178.25 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 171.70 | 176.85 | 176.85 | 166.00 | 6.00 |
| 08 Thu Apr | 153.00 | 152.95 | 153.00 | 152.95 | 2.00 |
| 07 Wed Apr | 151.00 | 165.05 | 165.05 | 147.00 | 10.00 |
| 06 Tue Apr | 161.15 | 168.40 | 168.40 | 149.65 | 7.00 |
| 05 Mon Apr | 153.85 | 134.55 | 170.00 | 134.55 | 21.00 |
Hdfc Bank (HDFCBANK) 1620 strike 1620 CE charts 1620 PE charts
Call of strike 1620 is 198.25 out-of-the-money, but PE of strike 1620 is 198.25 in-the-money.
CE of strike 1620 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 4.30 | 5.15 | 5.25 | 4.20 | 515.00 |
| 08 Thu Apr | 6.00 | 7.45 | 7.45 | 5.75 | 494.00 |
| 07 Wed Apr | 7.05 | 6.90 | 7.80 | 6.15 | 440.00 |
| 06 Tue Apr | 7.10 | 8.95 | 9.00 | 6.60 | 532.00 |
| 05 Mon Apr | 7.60 | 10.50 | 10.50 | 6.80 | 680.00 |
Intrinsic value in this PE of strike 1620 is of 198.25 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 170.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 170.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 170.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 170.00 | 170.00 | 170.00 | 170.00 | 1.00 |
| 05 Mon Apr | 154.00 | 0.00 | 0.00 | 0.00 | 0.00 |
Hdfc Bank (HDFCBANK) 1640 strike 1640 CE charts 1640 PE charts
Call of strike 1640 is 218.25 out-of-the-money, but PE of strike 1640 is 218.25 in-the-money.
CE of strike 1640 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 3.20 | 3.95 | 3.95 | 3.10 | 343.00 |
| 08 Thu Apr | 4.40 | 5.75 | 5.75 | 4.30 | 358.00 |
| 07 Wed Apr | 5.30 | 5.30 | 5.95 | 4.80 | 515.00 |
| 06 Tue Apr | 5.30 | 5.55 | 6.60 | 5.00 | 510.00 |
| 05 Mon Apr | 5.75 | 6.90 | 7.75 | 5.00 | 824.00 |
Intrinsic value in this PE of strike 1640 is of 218.25 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 216.85 | 216.85 | 216.85 | 216.85 | 1.00 |
| 08 Thu Apr | 190.00 | 177.80 | 190.00 | 177.80 | 6.00 |
| 07 Wed Apr | 182.00 | 181.85 | 182.00 | 181.85 | 2.00 |
| 06 Tue Apr | 195.05 | 195.60 | 195.60 | 195.05 | 2.00 |
| 05 Mon Apr | 144.60 | 0.00 | 0.00 | 0.00 | 0.00 |
Hdfc Bank (HDFCBANK) 1660 strike 1660 CE charts 1660 PE charts
Call of strike 1660 is 238.25 out-of-the-money, but PE of strike 1660 is 238.25 in-the-money.
CE of strike 1660 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 2.50 | 3.05 | 3.05 | 2.25 | 354.00 |
| 08 Thu Apr | 3.45 | 4.20 | 4.30 | 3.30 | 207.00 |
| 07 Wed Apr | 4.20 | 3.70 | 4.60 | 3.70 | 200.00 |
| 06 Tue Apr | 4.15 | 3.75 | 5.10 | 3.75 | 286.00 |
| 05 Mon Apr | 4.45 | 3.85 | 5.60 | 3.85 | 499.00 |
Intrinsic value in this PE of strike 1660 is of 238.25 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 299.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 299.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 299.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 299.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 299.60 | 0.00 | 0.00 | 0.00 | 0.00 |
Hdfc Bank (HDFCBANK) 1680 strike 1680 CE charts 1680 PE charts
Call of strike 1680 is 258.25 out-of-the-money, but PE of strike 1680 is 258.25 in-the-money.
CE of strike 1680 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 1.95 | 2.25 | 2.30 | 1.90 | 63.00 |
| 08 Thu Apr | 2.65 | 3.40 | 3.50 | 2.55 | 123.00 |
| 07 Wed Apr | 3.40 | 2.80 | 3.60 | 2.80 | 168.00 |
| 06 Tue Apr | 3.40 | 3.65 | 4.15 | 3.15 | 216.00 |
| 05 Mon Apr | 3.60 | 5.30 | 5.30 | 3.15 | 277.00 |
Intrinsic value in this PE of strike 1680 is of 258.25 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 200.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 200.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 200.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 200.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 200.00 | 0.00 | 0.00 | 0.00 | 0.00 |
Hdfc Bank (HDFCBANK) 1700 strike 1700 CE charts 1700 PE charts
Call of strike 1700 is 278.25 out-of-the-money, but PE of strike 1700 is 278.25 in-the-money.
CE of strike 1700 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 1.70 | 2.05 | 2.05 | 1.60 | 341.00 |
| 08 Thu Apr | 2.10 | 2.60 | 2.90 | 2.00 | 618.00 |
| 07 Wed Apr | 2.75 | 2.60 | 3.05 | 2.60 | 615.00 |
| 06 Tue Apr | 2.90 | 3.10 | 3.50 | 2.65 | 593.00 |
| 05 Mon Apr | 3.00 | 4.35 | 4.35 | 2.75 | 782.00 |
Intrinsic value in this PE of strike 1700 is of 278.25 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 242.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 242.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 242.00 | 253.00 | 254.00 | 242.00 | 3.00 |
| 06 Tue Apr | 225.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 225.00 | 0.00 | 0.00 | 0.00 | 0.00 |
Hdfc Bank (HDFCBANK) 1720 strike 1720 CE charts 1720 PE charts
Call of strike 1720 is 298.25 out-of-the-money, but PE of strike 1720 is 298.25 in-the-money.
CE of strike 1720 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 1.30 | 1.40 | 1.40 | 1.10 | 13.00 |
| 08 Thu Apr | 1.65 | 2.00 | 2.00 | 1.50 | 15.00 |
| 07 Wed Apr | 2.00 | 2.15 | 2.20 | 1.85 | 30.00 |
| 06 Tue Apr | 2.35 | 2.30 | 2.70 | 2.30 | 15.00 |
| 05 Mon Apr | 2.40 | 2.50 | 2.50 | 2.20 | 54.00 |
Intrinsic value in this PE of strike 1720 is of 298.25 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 351.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 351.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 351.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 351.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 351.40 | 0.00 | 0.00 | 0.00 | 0.00 |
Hdfc Bank (HDFCBANK) 1740 strike 1740 CE charts 1740 PE charts
Call of strike 1740 is 318.25 out-of-the-money, but PE of strike 1740 is 318.25 in-the-money.
CE of strike 1740 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 1.30 | 1.20 | 1.30 | 1.20 | 2.00 |
| 08 Thu Apr | 1.30 | 1.60 | 1.65 | 1.25 | 14.00 |
| 07 Wed Apr | 1.55 | 2.00 | 2.15 | 1.50 | 18.00 |
| 06 Tue Apr | 2.00 | 2.00 | 2.00 | 1.75 | 23.00 |
| 05 Mon Apr | 2.00 | 2.25 | 2.70 | 1.80 | 36.00 |
Intrinsic value in this PE of strike 1740 is of 318.25 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 369.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 369.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 369.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 369.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 369.15 | 0.00 | 0.00 | 0.00 | 0.00 |
Hdfc Bank (HDFCBANK) 1760 strike 1760 CE charts 1760 PE charts
Call of strike 1760 is 338.25 out-of-the-money, but PE of strike 1760 is 338.25 in-the-money.
CE of strike 1760 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 1.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 1.25 | 1.10 | 1.25 | 0.70 | 5.00 |
| 07 Wed Apr | 1.50 | 2.60 | 2.60 | 1.50 | 8.00 |
| 06 Tue Apr | 14.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 14.90 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 1760 is of 338.25 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 387.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 387.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 387.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 387.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 387.15 | 0.00 | 0.00 | 0.00 | 0.00 |
Hdfc Bank (HDFCBANK) 1780 strike 1780 CE charts 1780 PE charts
Call of strike 1780 is 358.25 out-of-the-money, but PE of strike 1780 is 358.25 in-the-money.
CE of strike 1780 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 13.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 13.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 13.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 13.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 13.20 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 1780 is of 358.25 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 405.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 405.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 405.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 405.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 405.30 | 0.00 | 0.00 | 0.00 | 0.00 |
Hdfc Bank (HDFCBANK) 1800 strike 1800 CE charts 1800 PE charts
Call of strike 1800 is 378.25 out-of-the-money, but PE of strike 1800 is 378.25 in-the-money.
CE of strike 1800 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 0.85 | 1.10 | 1.10 | 0.75 | 47.00 |
| 08 Thu Apr | 1.10 | 1.25 | 1.25 | 0.95 | 46.00 |
| 07 Wed Apr | 1.30 | 1.50 | 1.50 | 1.25 | 44.00 |
| 06 Tue Apr | 1.45 | 1.25 | 1.55 | 1.25 | 59.00 |
| 05 Mon Apr | 1.45 | 2.95 | 2.95 | 1.30 | 49.00 |
Intrinsic value in this PE of strike 1800 is of 378.25 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 423.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 423.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 423.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 423.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 423.60 | 0.00 | 0.00 | 0.00 | 0.00 |
Hdfc Bank (HDFCBANK) 1820 strike 1820 CE charts 1820 PE charts
Call of strike 1820 is 398.25 out-of-the-money, but PE of strike 1820 is 398.25 in-the-money.
CE of strike 1820 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 10.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 10.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 10.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 10.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 10.40 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 1820 is of 398.25 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 442.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 442.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 442.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 442.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 442.10 | 0.00 | 0.00 | 0.00 | 0.00 |
Hdfc Bank (HDFCBANK) 1840 strike 1840 CE charts 1840 PE charts
Call of strike 1840 is 418.25 out-of-the-money, but PE of strike 1840 is 418.25 in-the-money.
CE of strike 1840 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 9.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 9.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 9.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 9.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 9.20 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 1840 is of 418.25 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 460.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 460.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 460.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 460.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 460.70 | 0.00 | 0.00 | 0.00 | 0.00 |
Hdfc Bank (HDFCBANK) 1860 strike 1860 CE charts 1860 PE charts
Call of strike 1860 is 438.25 out-of-the-money, but PE of strike 1860 is 438.25 in-the-money.
CE of strike 1860 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 8.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 8.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 8.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 8.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 8.10 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 1860 is of 438.25 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 479.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 479.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 479.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 479.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 479.45 | 0.00 | 0.00 | 0.00 | 0.00 |
Hdfc Bank (HDFCBANK) 1880 strike 1880 CE charts 1880 PE charts
Call of strike 1880 is 458.25 out-of-the-money, but PE of strike 1880 is 458.25 in-the-money.
CE of strike 1880 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 7.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 7.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 7.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 7.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 7.15 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 1880 is of 458.25 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 498.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 498.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 498.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 498.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 498.30 | 0.00 | 0.00 | 0.00 | 0.00 |
Hdfc Bank (HDFCBANK) 1900 strike 1900 CE charts 1900 PE charts
Call of strike 1900 is 478.25 out-of-the-money, but PE of strike 1900 is 478.25 in-the-money.
CE of strike 1900 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 0.55 | 0.60 | 0.60 | 0.40 | 14.00 |
| 08 Thu Apr | 0.60 | 0.75 | 0.75 | 0.50 | 22.00 |
| 07 Wed Apr | 0.65 | 0.80 | 0.80 | 0.60 | 9.00 |
| 06 Tue Apr | 0.80 | 0.75 | 0.80 | 0.65 | 34.00 |
| 05 Mon Apr | 0.85 | 1.00 | 1.00 | 0.70 | 89.00 |
Intrinsic value in this PE of strike 1900 is of 478.25 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 410.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 410.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 410.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 410.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 410.00 | 0.00 | 0.00 | 0.00 | 0.00 |
Hdfc Bank (HDFCBANK) in-the-money Calls, out-the-money Puts
Hdfc Bank (HDFCBANK) 1420 strike 1420 CE charts 1420 PE charts
Call of strike 1420 is 1.75 in-of-the-money, but PE of strike 1420 is 1.75 out-the-money.
CE of strike 1420 has 1.75 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 49.90 | 51.10 | 56.50 | 48.50 | 3366.00 |
| 08 Thu Apr | 59.60 | 72.00 | 73.95 | 58.80 | 181.00 |
| 07 Wed Apr | 67.55 | 53.55 | 73.25 | 53.50 | 208.00 |
| 06 Tue Apr | 65.35 | 66.00 | 75.00 | 61.50 | 87.00 |
| 05 Mon Apr | 69.30 | 83.20 | 91.75 | 60.60 | 78.00 |
PE of strike 1420 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 38.45 | 42.25 | 45.05 | 35.10 | 2521.00 |
| 08 Thu Apr | 36.90 | 30.05 | 38.20 | 24.50 | 1056.00 |
| 07 Wed Apr | 30.30 | 42.00 | 43.25 | 27.60 | 1027.00 |
| 06 Tue Apr | 36.30 | 39.35 | 42.50 | 30.40 | 971.00 |
| 05 Mon Apr | 34.35 | 20.00 | 46.00 | 20.00 | 1166.00 |
Hdfc Bank (HDFCBANK) 1400 strike 1400 CE charts 1400 PE charts
Call of strike 1400 is 21.75 in-of-the-money, but PE of strike 1400 is 21.75 out-the-money.
CE of strike 1400 has 21.75 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 60.75 | 71.55 | 71.55 | 58.35 | 807.00 |
| 08 Thu Apr | 71.55 | 83.95 | 88.00 | 70.95 | 436.00 |
| 07 Wed Apr | 80.95 | 78.45 | 87.25 | 67.75 | 265.00 |
| 06 Tue Apr | 77.75 | 76.40 | 89.00 | 73.00 | 391.00 |
| 05 Mon Apr | 81.85 | 99.65 | 99.65 | 73.30 | 723.00 |
PE of strike 1400 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 29.85 | 29.95 | 35.90 | 27.10 | 3817.00 |
| 08 Thu Apr | 29.25 | 22.80 | 30.40 | 18.75 | 2078.00 |
| 07 Wed Apr | 23.45 | 32.25 | 34.20 | 21.20 | 2007.00 |
| 06 Tue Apr | 28.80 | 25.25 | 34.10 | 24.00 | 2390.00 |
| 05 Mon Apr | 27.40 | 17.40 | 37.85 | 16.70 | 3340.00 |
Hdfc Bank (HDFCBANK) 1380 strike 1380 CE charts 1380 PE charts
Call of strike 1380 is 41.75 in-of-the-money, but PE of strike 1380 is 41.75 out-the-money.
CE of strike 1380 has 41.75 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 73.15 | 76.80 | 79.50 | 72.25 | 23.00 |
| 08 Thu Apr | 106.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 106.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 106.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 106.60 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 1380 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 22.75 | 23.85 | 27.90 | 20.75 | 933.00 |
| 08 Thu Apr | 22.25 | 15.05 | 23.25 | 13.85 | 613.00 |
| 07 Wed Apr | 17.60 | 23.80 | 26.00 | 15.90 | 603.00 |
| 06 Tue Apr | 22.15 | 24.95 | 26.85 | 18.45 | 674.00 |
| 05 Mon Apr | 21.10 | 9.65 | 30.00 | 9.65 | 885.00 |
Hdfc Bank (HDFCBANK) 1360 strike 1360 CE charts 1360 PE charts
Call of strike 1360 is 61.75 in-of-the-money, but PE of strike 1360 is 61.75 out-the-money.
CE of strike 1360 has 61.75 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 88.25 | 91.00 | 96.85 | 86.55 | 133.00 |
| 08 Thu Apr | 99.35 | 115.40 | 115.40 | 99.00 | 26.00 |
| 07 Wed Apr | 111.45 | 83.75 | 114.90 | 83.75 | 33.00 |
| 06 Tue Apr | 105.80 | 116.00 | 116.00 | 102.00 | 10.00 |
| 05 Mon Apr | 114.00 | 125.70 | 125.70 | 101.00 | 10.00 |
PE of strike 1360 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 17.05 | 19.90 | 21.75 | 15.60 | 867.00 |
| 08 Thu Apr | 16.80 | 11.50 | 17.90 | 10.00 | 749.00 |
| 07 Wed Apr | 13.00 | 18.05 | 20.10 | 11.65 | 652.00 |
| 06 Tue Apr | 17.25 | 15.00 | 20.70 | 13.95 | 827.00 |
| 05 Mon Apr | 16.20 | 9.00 | 23.45 | 8.55 | 1047.00 |
Hdfc Bank (HDFCBANK) 1340 strike 1340 CE charts 1340 PE charts
Call of strike 1340 is 81.75 in-of-the-money, but PE of strike 1340 is 81.75 out-the-money.
CE of strike 1340 has 81.75 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 125.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 125.30 | 128.50 | 128.50 | 125.25 | 4.00 |
| 07 Wed Apr | 106.45 | 106.45 | 106.45 | 106.45 | 1.00 |
| 06 Tue Apr | 126.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 126.35 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 1340 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 12.50 | 13.95 | 16.35 | 11.45 | 819.00 |
| 08 Thu Apr | 12.65 | 8.65 | 13.35 | 7.15 | 1169.00 |
| 07 Wed Apr | 9.45 | 15.00 | 15.35 | 8.45 | 1585.00 |
| 06 Tue Apr | 12.50 | 11.65 | 15.90 | 10.55 | 1269.00 |
| 05 Mon Apr | 12.30 | 6.20 | 18.30 | 6.15 | 1341.00 |
Hdfc Bank (HDFCBANK) 1320 strike 1320 CE charts 1320 PE charts
Call of strike 1320 is 101.75 in-of-the-money, but PE of strike 1320 is 101.75 out-the-money.
CE of strike 1320 has 101.75 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 137.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 137.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 137.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 137.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 137.15 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 1320 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 9.30 | 11.10 | 12.55 | 8.65 | 587.00 |
| 08 Thu Apr | 9.20 | 5.25 | 10.10 | 5.00 | 485.00 |
| 07 Wed Apr | 6.95 | 10.60 | 11.40 | 6.40 | 451.00 |
| 06 Tue Apr | 9.60 | 11.00 | 12.10 | 8.00 | 423.00 |
| 05 Mon Apr | 9.25 | 5.20 | 14.20 | 4.90 | 682.00 |
Hdfc Bank (HDFCBANK) 1300 strike 1300 CE charts 1300 PE charts
Call of strike 1300 is 121.75 in-of-the-money, but PE of strike 1300 is 121.75 out-the-money.
CE of strike 1300 has 121.75 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 139.00 | 136.40 | 145.10 | 136.00 | 10.00 |
| 08 Thu Apr | 155.40 | 167.90 | 167.90 | 155.40 | 7.00 |
| 07 Wed Apr | 165.30 | 156.30 | 165.30 | 154.00 | 9.00 |
| 06 Tue Apr | 156.25 | 156.25 | 156.25 | 156.25 | 1.00 |
| 05 Mon Apr | 160.00 | 176.45 | 176.45 | 150.10 | 7.00 |
PE of strike 1300 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 6.90 | 7.30 | 9.55 | 6.45 | 1813.00 |
| 08 Thu Apr | 7.15 | 5.85 | 7.60 | 3.90 | 1002.00 |
| 07 Wed Apr | 5.35 | 8.05 | 8.80 | 4.85 | 758.00 |
| 06 Tue Apr | 7.60 | 7.20 | 9.40 | 6.15 | 1327.00 |
| 05 Mon Apr | 7.25 | 3.90 | 11.00 | 3.90 | 2200.00 |
Hdfc Bank (HDFCBANK) 1280 strike 1280 CE charts 1280 PE charts
Call of strike 1280 is 141.75 in-of-the-money, but PE of strike 1280 is 141.75 out-the-money.
CE of strike 1280 has 141.75 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 160.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 160.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 160.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 160.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 160.60 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 1280 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 5.10 | 5.95 | 7.00 | 4.85 | 663.00 |
| 08 Thu Apr | 5.35 | 3.20 | 5.75 | 2.40 | 79.00 |
| 07 Wed Apr | 3.90 | 6.55 | 6.55 | 3.55 | 287.00 |
| 06 Tue Apr | 5.85 | 6.75 | 6.85 | 4.85 | 146.00 |
| 05 Mon Apr | 6.75 | 5.70 | 7.10 | 5.70 | 71.00 |
Hdfc Bank (HDFCBANK) 1260 strike 1260 CE charts 1260 PE charts
Call of strike 1260 is 161.75 in-of-the-money, but PE of strike 1260 is 161.75 out-the-money.
CE of strike 1260 has 161.75 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 173.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 173.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 173.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 173.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 173.25 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 1260 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 50.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 50.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 50.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 50.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 50.15 | 0.00 | 0.00 | 0.00 | 0.00 |
Hdfc Bank (HDFCBANK) 1240 strike 1240 CE charts 1240 PE charts
Call of strike 1240 is 181.75 in-of-the-money, but PE of strike 1240 is 181.75 out-the-money.
CE of strike 1240 has 181.75 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 186.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 186.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 186.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 186.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 186.55 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 1240 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 2.90 | 6.00 | 6.00 | 2.65 | 47.00 |
| 08 Thu Apr | 3.15 | 2.90 | 3.50 | 2.80 | 8.00 |
| 07 Wed Apr | 2.95 | 5.00 | 5.00 | 2.55 | 13.00 |
| 06 Tue Apr | 4.10 | 8.35 | 8.35 | 2.80 | 28.00 |
| 05 Mon Apr | 3.80 | 2.50 | 3.80 | 2.50 | 15.00 |
Hdfc Bank (HDFCBANK) 1220 strike 1220 CE charts 1220 PE charts
Call of strike 1220 is 201.75 in-of-the-money, but PE of strike 1220 is 201.75 out-the-money.
CE of strike 1220 has 201.75 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 200.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 200.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 200.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 200.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 200.45 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 1220 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 37.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 37.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 37.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 37.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 37.70 | 0.00 | 0.00 | 0.00 | 0.00 |
Hdfc Bank (HDFCBANK) 1200 strike 1200 CE charts 1200 PE charts
Call of strike 1200 is 221.75 in-of-the-money, but PE of strike 1200 is 221.75 out-the-money.
CE of strike 1200 has 221.75 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 232.00 | 232.00 | 232.00 | 232.00 | 1.00 |
| 08 Thu Apr | 240.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 240.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 240.00 | 240.00 | 240.00 | 240.00 | 1.00 |
| 05 Mon Apr | 349.00 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 1200 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 2.20 | 2.00 | 2.45 | 1.90 | 72.00 |
| 08 Thu Apr | 2.00 | 1.70 | 2.20 | 1.35 | 38.00 |
| 07 Wed Apr | 2.10 | 2.50 | 2.50 | 1.80 | 53.00 |
| 06 Tue Apr | 2.30 | 2.50 | 2.85 | 1.90 | 103.00 |
| 05 Mon Apr | 2.25 | 1.25 | 2.70 | 1.25 | 161.00 |
Hdfc Bank (HDFCBANK) 1180 strike 1180 CE charts 1180 PE charts
Call of strike 1180 is 241.75 in-of-the-money, but PE of strike 1180 is 241.75 out-the-money.
CE of strike 1180 has 241.75 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 229.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 229.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 229.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 229.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 229.80 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 1180 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 27.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 27.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 27.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 27.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 27.45 | 0.00 | 0.00 | 0.00 | 0.00 |
Hdfc Bank (HDFCBANK) 1160 strike 1160 CE charts 1160 PE charts
Call of strike 1160 is 261.75 in-of-the-money, but PE of strike 1160 is 261.75 out-the-money.
CE of strike 1160 has 261.75 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 245.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 245.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 245.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 245.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 245.35 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 1160 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 23.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 23.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 23.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 23.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 23.15 | 0.00 | 0.00 | 0.00 | 0.00 |
Hdfc Bank (HDFCBANK) 1140 strike 1140 CE charts 1140 PE charts
Call of strike 1140 is 281.75 in-of-the-money, but PE of strike 1140 is 281.75 out-the-money.
CE of strike 1140 has 281.75 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 362.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 362.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 362.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 362.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 362.00 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 1140 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 19.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 19.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 19.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 19.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 19.35 | 0.00 | 0.00 | 0.00 | 0.00 |
Hdfc Bank (HDFCBANK) 1120 strike 1120 CE charts 1120 PE charts
Call of strike 1120 is 301.75 in-of-the-money, but PE of strike 1120 is 301.75 out-the-money.
CE of strike 1120 has 301.75 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 277.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 277.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 277.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 277.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 277.85 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 1120 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 16.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 16.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 16.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 16.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 16.05 | 0.00 | 0.00 | 0.00 | 0.00 |
Hdfc Bank (HDFCBANK) 1100 strike 1100 CE charts 1100 PE charts
Call of strike 1100 is 321.75 in-of-the-money, but PE of strike 1100 is 321.75 out-the-money.
CE of strike 1100 has 321.75 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 294.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 294.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 294.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 294.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 294.80 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 1100 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 0.80 | 1.10 | 1.25 | 0.80 | 14.00 |
| 08 Thu Apr | 0.80 | 0.65 | 0.95 | 0.65 | 7.00 |
| 07 Wed Apr | 0.90 | 0.85 | 0.90 | 0.80 | 3.00 |
| 06 Tue Apr | 1.00 | 1.00 | 1.25 | 0.75 | 42.00 |
| 05 Mon Apr | 1.40 | 1.20 | 1.45 | 1.10 | 16.00 |
Hdfc Bank (HDFCBANK) 1080 strike 1080 CE charts 1080 PE charts
Call of strike 1080 is 341.75 in-of-the-money, but PE of strike 1080 is 341.75 out-the-money.
CE of strike 1080 has 341.75 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 312.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 312.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 312.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 312.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 312.10 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 1080 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 10.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 10.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 10.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 10.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 10.65 | 0.00 | 0.00 | 0.00 | 0.00 |
Hdfc Bank (HDFCBANK) 1060 strike 1060 CE charts 1060 PE charts
Call of strike 1060 is 361.75 in-of-the-money, but PE of strike 1060 is 361.75 out-the-money.
CE of strike 1060 has 361.75 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 329.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 329.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 329.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 329.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 329.85 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 1060 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 8.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 8.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 8.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 8.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 8.55 | 0.00 | 0.00 | 0.00 | 0.00 |
Hdfc Bank (HDFCBANK) 1040 strike 1040 CE charts 1040 PE charts
Call of strike 1040 is 381.75 in-of-the-money, but PE of strike 1040 is 381.75 out-the-money.
CE of strike 1040 has 381.75 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 347.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 347.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 347.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 347.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 347.90 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 1040 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 6.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 6.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 6.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 6.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 6.80 | 0.00 | 0.00 | 0.00 | 0.00 |
Hdfc Bank (HDFCBANK) 1020 strike 1020 CE charts 1020 PE charts
Call of strike 1020 is 401.75 in-of-the-money, but PE of strike 1020 is 401.75 out-the-money.
CE of strike 1020 has 401.75 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 366.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 366.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 366.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 366.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 366.20 | 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 |
| 09 Fri Apr | 5.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 5.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 5.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 5.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 5.35 | 0.00 | 0.00 | 0.00 | 0.00 |
Hdfc Bank (HDFCBANK) 1000 strike 1000 CE charts 1000 PE charts
Call of strike 1000 is 421.75 in-of-the-money, but PE of strike 1000 is 421.75 out-the-money.
CE of strike 1000 has 421.75 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 464.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 464.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 464.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 464.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 464.00 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 1000 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 0.70 | 0.35 | 0.70 | 0.35 | 2.00 |
| 08 Thu Apr | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 0.50 | 0.50 | 0.50 | 0.50 | 1.00 |
| 06 Tue Apr | 0.55 | 0.75 | 0.75 | 0.55 | 2.00 |
| 05 Mon Apr | 0.75 | 0.75 | 0.85 | 0.45 | 10.00 |
Hdfc Bank (HDFCBANK) 980 strike 980 CE charts 980 PE charts
Call of strike 980 is 441.75 in-of-the-money, but PE of strike 980 is 441.75 out-the-money.
CE of strike 980 has 441.75 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 490.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 490.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 490.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 490.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 490.00 | 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 |
| 09 Fri Apr | 0.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 0.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 0.30 | 0.30 | 0.30 | 0.30 | 1.00 |
| 06 Tue Apr | 0.40 | 0.60 | 0.60 | 0.40 | 3.00 |
| 05 Mon Apr | 0.80 | 0.00 | 0.00 | 0.00 | 0.00 |