Hdfc Bank (HDFCBANK) 1500 put [PE] price option chart analysis
HDFC Bank Limited (HDFCBANK) 1500 PE analysis deals in Banks HDFC Bank Limited option chain analysis
| Date | Close | Open | High | Low | Volume |
| 13 Tue Apr | 1400.35 | 1368.00 | 1406.45 | 1361.00 | 93.003 lakhs |
| 12 Mon Apr | 1367.05 | 1393.00 | 1399.00 | 1353.00 | 112.746 lakhs |
| 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 |
My analysis of stock is bearish for shortterm, but trade for tomorrow is selective. Take a sell trade only if stock stays below 1427.5, but if it comes above 1427.5, then a intra day buy could be more profitable.
If you take a sell trade below 1427.5, then use 1427.5 as stoploss and 1371.7 as target. However if you take a buy trade in stock , then use 1427.5 as stoploss and 1474.07 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) 1500 put [PE] price option chart analysis 29 Thu Apr 2021 expiry
HDFCBANK put of strike 1500 is trading at 105.55 on 13 Tue Apr and it has an open interest of 40500 and total traded volume is 388575000
| Date | (PE) put Price | Open | High | Low | Open Interest |
| 13 Tue Apr | 105.55 | 132.65 | 134.50 | 101.60 | 81.00 |
| 12 Mon Apr | 137.55 | 118.90 | 148.00 | 115.00 | 256.00 |
| 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 |
| 01 Thu Apr | 48.80 | 53.05 | 61.00 | 45.05 | 1866.00 |
| 31 Wed Mar | 53.40 | 33.00 | 58.50 | 30.75 | 4252.00 |
| 30 Tue Mar | 28.65 | 44.95 | 44.95 | 26.65 | 2787.00 |
![chart Hdfc Bank (HDFCBANK) 1500 put [PE] price option chart analysis](https://www.bullFO.com/nse.chartCallPut.HDFCBANK.PE.1500.1619654400.chart.png)
The underlying equity is trading at 1400.35 which means that put of strike 1500 is ITM put option (in the money)
There is an intrinsic value of 99.65 in this Put option
Lot size of HDFCBANK HDFC Bank Limited is 500
Total traded contracts are 81
Total Open Interest for put (PE) of strike 1500 is 40,500
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 (PE) put of strike 1500 of expiry 29 Apr is trading at 105.55 on 13 Tue Apr, and it has an open interest of 40500 and total traded volume is 388575000 while call of strike 1400 and put of strike 1340 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) 1420 strike 1420 CE charts 1420 PE charts
Call of strike 1420 is 19.65 out-of-the-money, but PE of strike 1420 is 19.65 in-the-money.
CE of strike 1420 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 30.85 | 23.50 | 33.35 | 20.80 | 2587.00 |
| 12 Mon Apr | 23.55 | 37.05 | 38.95 | 21.30 | 3414.00 |
| 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 |
Intrinsic value in this PE of strike 1420 is of 19.65 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 46.05 | 66.00 | 68.00 | 43.50 | 285.00 |
| 12 Mon Apr | 73.40 | 54.90 | 81.50 | 54.80 | 738.00 |
| 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 |
Hdfc Bank (HDFCBANK) 1440 strike 1440 CE charts 1440 PE charts
Call of strike 1440 is 39.65 out-of-the-money, but PE of strike 1440 is 39.65 in-the-money.
CE of strike 1440 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 23.30 | 20.00 | 25.35 | 15.65 | 3735.00 |
| 12 Mon Apr | 18.15 | 29.30 | 31.20 | 16.50 | 4867.00 |
| 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 |
Intrinsic value in this PE of strike 1440 is of 39.65 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 59.05 | 80.80 | 82.20 | 56.65 | 237.00 |
| 12 Mon Apr | 87.25 | 67.00 | 97.20 | 67.00 | 773.00 |
| 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 |
Hdfc Bank (HDFCBANK) 1460 strike 1460 CE charts 1460 PE charts
Call of strike 1460 is 59.65 out-of-the-money, but PE of strike 1460 is 59.65 in-the-money.
CE of strike 1460 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 17.40 | 13.55 | 18.95 | 11.75 | 2502.00 |
| 12 Mon Apr | 13.85 | 27.90 | 27.90 | 12.65 | 4999.00 |
| 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 |
Intrinsic value in this PE of strike 1460 is of 59.65 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 72.45 | 98.60 | 100.70 | 69.00 | 88.00 |
| 12 Mon Apr | 103.40 | 87.60 | 113.00 | 82.25 | 448.00 |
| 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 |
Hdfc Bank (HDFCBANK) 1480 strike 1480 CE charts 1480 PE charts
Call of strike 1480 is 79.65 out-of-the-money, but PE of strike 1480 is 79.65 in-the-money.
CE of strike 1480 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 13.40 | 9.85 | 14.40 | 9.15 | 1413.00 |
| 12 Mon Apr | 11.05 | 17.60 | 18.15 | 10.25 | 2737.00 |
| 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 |
Intrinsic value in this PE of strike 1480 is of 79.65 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 93.70 | 119.50 | 119.50 | 93.70 | 36.00 |
| 12 Mon Apr | 120.50 | 106.00 | 128.90 | 101.00 | 101.00 |
| 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 |
Hdfc Bank (HDFCBANK) 1500 strike 1500 CE charts 1500 PE charts
Call of strike 1500 is 99.65 out-of-the-money, but PE of strike 1500 is 99.65 in-the-money.
CE of strike 1500 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 10.65 | 9.10 | 11.50 | 7.35 | 5302.00 |
| 12 Mon Apr | 9.05 | 10.55 | 17.00 | 8.50 | 8550.00 |
| 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 |
Intrinsic value in this PE of strike 1500 is of 99.65 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 105.55 | 132.65 | 134.50 | 101.60 | 81.00 |
| 12 Mon Apr | 137.55 | 118.90 | 148.00 | 115.00 | 256.00 |
| 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 |
Hdfc Bank (HDFCBANK) 1520 strike 1520 CE charts 1520 PE charts
Call of strike 1520 is 119.65 out-of-the-money, but PE of strike 1520 is 119.65 in-the-money.
CE of strike 1520 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 8.25 | 7.00 | 8.90 | 5.85 | 1328.00 |
| 12 Mon Apr | 7.35 | 10.90 | 11.45 | 6.90 | 2484.00 |
| 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 |
Intrinsic value in this PE of strike 1520 is of 119.65 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 122.80 | 147.40 | 147.40 | 120.00 | 3.00 |
| 12 Mon Apr | 149.90 | 134.80 | 161.65 | 133.75 | 50.00 |
| 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 |
Hdfc Bank (HDFCBANK) 1540 strike 1540 CE charts 1540 PE charts
Call of strike 1540 is 139.65 out-of-the-money, but PE of strike 1540 is 139.65 in-the-money.
CE of strike 1540 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 6.50 | 5.90 | 6.95 | 4.80 | 1468.00 |
| 12 Mon Apr | 6.05 | 9.70 | 9.70 | 5.30 | 2467.00 |
| 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 |
Intrinsic value in this PE of strike 1540 is of 139.65 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 149.00 | 173.15 | 173.15 | 149.00 | 4.00 |
| 12 Mon Apr | 175.80 | 160.95 | 185.00 | 155.00 | 138.00 |
| 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 |
Hdfc Bank (HDFCBANK) 1560 strike 1560 CE charts 1560 PE charts
Call of strike 1560 is 159.65 out-of-the-money, but PE of strike 1560 is 159.65 in-the-money.
CE of strike 1560 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 5.45 | 3.10 | 6.15 | 3.10 | 957.00 |
| 12 Mon Apr | 5.15 | 6.95 | 7.00 | 4.15 | 2047.00 |
| 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 |
Intrinsic value in this PE of strike 1560 is of 159.65 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 174.30 | 185.45 | 189.70 | 174.30 | 14.00 |
| 12 Mon Apr | 190.90 | 182.10 | 200.75 | 181.55 | 13.00 |
| 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 |
Hdfc Bank (HDFCBANK) 1580 strike 1580 CE charts 1580 PE charts
Call of strike 1580 is 179.65 out-of-the-money, but PE of strike 1580 is 179.65 in-the-money.
CE of strike 1580 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 4.40 | 4.50 | 4.60 | 3.30 | 617.00 |
| 12 Mon Apr | 4.30 | 4.95 | 5.00 | 3.20 | 1033.00 |
| 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 |
Intrinsic value in this PE of strike 1580 is of 179.65 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 208.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Mon Apr | 208.75 | 212.45 | 214.90 | 205.20 | 12.00 |
| 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 |
Hdfc Bank (HDFCBANK) 1600 strike 1600 CE charts 1600 PE charts
Call of strike 1600 is 199.65 out-of-the-money, but PE of strike 1600 is 199.65 in-the-money.
CE of strike 1600 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 3.55 | 3.85 | 4.60 | 2.65 | 1537.00 |
| 12 Mon Apr | 3.50 | 4.00 | 4.95 | 2.55 | 2545.00 |
| 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 |
Intrinsic value in this PE of strike 1600 is of 199.65 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 204.75 | 221.00 | 221.50 | 204.75 | 4.00 |
| 12 Mon Apr | 229.45 | 221.75 | 233.70 | 211.40 | 40.00 |
| 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 |
Hdfc Bank (HDFCBANK) 1620 strike 1620 CE charts 1620 PE charts
Call of strike 1620 is 219.65 out-of-the-money, but PE of strike 1620 is 219.65 in-the-money.
CE of strike 1620 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 2.80 | 3.00 | 3.40 | 1.80 | 264.00 |
| 12 Mon Apr | 2.75 | 4.00 | 4.00 | 1.95 | 771.00 |
| 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 |
Intrinsic value in this PE of strike 1620 is of 219.65 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 170.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Mon Apr | 170.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Hdfc Bank (HDFCBANK) 1640 strike 1640 CE charts 1640 PE charts
Call of strike 1640 is 239.65 out-of-the-money, but PE of strike 1640 is 239.65 in-the-money.
CE of strike 1640 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 2.15 | 2.55 | 2.55 | 1.55 | 184.00 |
| 12 Mon Apr | 1.95 | 2.00 | 2.55 | 0.80 | 493.00 |
| 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 |
Intrinsic value in this PE of strike 1640 is of 239.65 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 255.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Mon Apr | 255.05 | 255.05 | 255.05 | 255.05 | 1.00 |
| 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 |
Hdfc Bank (HDFCBANK) 1660 strike 1660 CE charts 1660 PE charts
Call of strike 1660 is 259.65 out-of-the-money, but PE of strike 1660 is 259.65 in-the-money.
CE of strike 1660 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 1.75 | 1.90 | 1.90 | 1.15 | 77.00 |
| 12 Mon Apr | 1.50 | 1.65 | 1.90 | 1.05 | 279.00 |
| 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 |
Intrinsic value in this PE of strike 1660 is of 259.65 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 299.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Mon Apr | 299.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Hdfc Bank (HDFCBANK) 1680 strike 1680 CE charts 1680 PE charts
Call of strike 1680 is 279.65 out-of-the-money, but PE of strike 1680 is 279.65 in-the-money.
CE of strike 1680 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 1.50 | 1.45 | 1.70 | 1.20 | 31.00 |
| 12 Mon Apr | 1.05 | 1.30 | 1.80 | 0.90 | 70.00 |
| 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 |
Intrinsic value in this PE of strike 1680 is of 279.65 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 200.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Mon Apr | 200.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Hdfc Bank (HDFCBANK) 1700 strike 1700 CE charts 1700 PE charts
Call of strike 1700 is 299.65 out-of-the-money, but PE of strike 1700 is 299.65 in-the-money.
CE of strike 1700 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 1.00 | 1.00 | 1.10 | 0.75 | 163.00 |
| 12 Mon Apr | 1.00 | 1.10 | 1.30 | 0.80 | 422.00 |
| 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 |
Intrinsic value in this PE of strike 1700 is of 299.65 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 242.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Mon Apr | 242.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Hdfc Bank (HDFCBANK) 1720 strike 1720 CE charts 1720 PE charts
Call of strike 1720 is 319.65 out-of-the-money, but PE of strike 1720 is 319.65 in-the-money.
CE of strike 1720 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 0.90 | 1.00 | 1.00 | 0.90 | 4.00 |
| 12 Mon Apr | 1.00 | 0.90 | 2.25 | 0.75 | 35.00 |
| 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 |
Intrinsic value in this PE of strike 1720 is of 319.65 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 351.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Mon Apr | 351.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Hdfc Bank (HDFCBANK) 1740 strike 1740 CE charts 1740 PE charts
Call of strike 1740 is 339.65 out-of-the-money, but PE of strike 1740 is 339.65 in-the-money.
CE of strike 1740 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 0.75 | 0.95 | 1.15 | 0.75 | 16.00 |
| 12 Mon Apr | 0.95 | 0.25 | 1.05 | 0.25 | 16.00 |
| 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 |
Intrinsic value in this PE of strike 1740 is of 339.65 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 369.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Mon Apr | 369.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Hdfc Bank (HDFCBANK) 1760 strike 1760 CE charts 1760 PE charts
Call of strike 1760 is 359.65 out-of-the-money, but PE of strike 1760 is 359.65 in-the-money.
CE of strike 1760 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 0.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Mon Apr | 0.90 | 1.00 | 1.00 | 0.30 | 5.00 |
| 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 |
Intrinsic value in this PE of strike 1760 is of 359.65 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 387.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Mon Apr | 387.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Hdfc Bank (HDFCBANK) 1780 strike 1780 CE charts 1780 PE charts
Call of strike 1780 is 379.65 out-of-the-money, but PE of strike 1780 is 379.65 in-the-money.
CE of strike 1780 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 13.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Mon Apr | 13.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Intrinsic value in this PE of strike 1780 is of 379.65 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 405.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Mon Apr | 405.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Hdfc Bank (HDFCBANK) 1800 strike 1800 CE charts 1800 PE charts
Call of strike 1800 is 399.65 out-of-the-money, but PE of strike 1800 is 399.65 in-the-money.
CE of strike 1800 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 0.50 | 1.00 | 1.00 | 0.40 | 69.00 |
| 12 Mon Apr | 0.70 | 0.60 | 0.80 | 0.50 | 195.00 |
| 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 |
Intrinsic value in this PE of strike 1800 is of 399.65 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 423.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Mon Apr | 423.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Hdfc Bank (HDFCBANK) 1820 strike 1820 CE charts 1820 PE charts
Call of strike 1820 is 419.65 out-of-the-money, but PE of strike 1820 is 419.65 in-the-money.
CE of strike 1820 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 10.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Mon Apr | 10.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Intrinsic value in this PE of strike 1820 is of 419.65 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 442.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Mon Apr | 442.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Hdfc Bank (HDFCBANK) 1840 strike 1840 CE charts 1840 PE charts
Call of strike 1840 is 439.65 out-of-the-money, but PE of strike 1840 is 439.65 in-the-money.
CE of strike 1840 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 9.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Mon Apr | 9.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Intrinsic value in this PE of strike 1840 is of 439.65 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 460.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Mon Apr | 460.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Hdfc Bank (HDFCBANK) 1860 strike 1860 CE charts 1860 PE charts
Call of strike 1860 is 459.65 out-of-the-money, but PE of strike 1860 is 459.65 in-the-money.
CE of strike 1860 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 8.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Mon Apr | 8.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Intrinsic value in this PE of strike 1860 is of 459.65 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 479.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Mon Apr | 479.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Hdfc Bank (HDFCBANK) 1880 strike 1880 CE charts 1880 PE charts
Call of strike 1880 is 479.65 out-of-the-money, but PE of strike 1880 is 479.65 in-the-money.
CE of strike 1880 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 7.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Mon Apr | 7.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Intrinsic value in this PE of strike 1880 is of 479.65 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 498.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Mon Apr | 498.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Hdfc Bank (HDFCBANK) 1900 strike 1900 CE charts 1900 PE charts
Call of strike 1900 is 499.65 out-of-the-money, but PE of strike 1900 is 499.65 in-the-money.
CE of strike 1900 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 0.20 | 0.35 | 0.40 | 0.20 | 25.00 |
| 12 Mon Apr | 0.35 | 0.55 | 0.55 | 0.10 | 46.00 |
| 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 |
Intrinsic value in this PE of strike 1900 is of 499.65 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 410.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Mon Apr | 410.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Hdfc Bank (HDFCBANK) in-the-money Calls, out-the-money Puts
Hdfc Bank (HDFCBANK) 1400 strike 1400 CE charts 1400 PE charts
Call of strike 1400 is 0.34999999999991 in-of-the-money, but PE of strike 1400 is 0.34999999999991 out-the-money.
CE of strike 1400 has 0.34999999999991 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 40.20 | 34.00 | 43.00 | 27.55 | 7445.00 |
| 12 Mon Apr | 30.30 | 46.15 | 47.40 | 27.25 | 6599.00 |
| 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 |
PE of strike 1400 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 35.40 | 55.90 | 56.65 | 32.75 | 1413.00 |
| 12 Mon Apr | 58.50 | 41.30 | 68.00 | 40.00 | 2920.00 |
| 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 |
Hdfc Bank (HDFCBANK) 1380 strike 1380 CE charts 1380 PE charts
Call of strike 1380 is 20.35 in-of-the-money, but PE of strike 1380 is 20.35 out-the-money.
CE of strike 1380 has 20.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 51.10 | 38.85 | 54.20 | 35.60 | 3610.00 |
| 12 Mon Apr | 38.60 | 46.20 | 49.80 | 34.65 | 4013.00 |
| 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 |
PE of strike 1380 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 26.50 | 47.55 | 48.50 | 24.60 | 1917.00 |
| 12 Mon Apr | 46.80 | 33.10 | 55.60 | 31.20 | 3890.00 |
| 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 |
Hdfc Bank (HDFCBANK) 1360 strike 1360 CE charts 1360 PE charts
Call of strike 1360 is 40.35 in-of-the-money, but PE of strike 1360 is 40.35 out-the-money.
CE of strike 1360 has 40.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 64.65 | 48.05 | 68.00 | 44.35 | 1049.00 |
| 12 Mon Apr | 48.95 | 61.80 | 62.00 | 44.05 | 1375.00 |
| 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 |
PE of strike 1360 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 19.75 | 36.00 | 38.30 | 18.20 | 2029.00 |
| 12 Mon Apr | 38.30 | 24.45 | 45.45 | 24.05 | 4471.00 |
| 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 |
Hdfc Bank (HDFCBANK) 1340 strike 1340 CE charts 1340 PE charts
Call of strike 1340 is 60.35 in-of-the-money, but PE of strike 1340 is 60.35 out-the-money.
CE of strike 1340 has 60.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 79.10 | 50.00 | 81.70 | 50.00 | 96.00 |
| 12 Mon Apr | 59.90 | 70.75 | 73.45 | 55.00 | 69.00 |
| 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 |
PE of strike 1340 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 14.55 | 26.40 | 29.35 | 13.35 | 2250.00 |
| 12 Mon Apr | 29.75 | 19.00 | 36.55 | 17.80 | 3637.00 |
| 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 |
Hdfc Bank (HDFCBANK) 1320 strike 1320 CE charts 1320 PE charts
Call of strike 1320 is 80.35 in-of-the-money, but PE of strike 1320 is 80.35 out-the-money.
CE of strike 1320 has 80.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 137.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Mon Apr | 137.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
PE of strike 1320 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 10.85 | 21.05 | 21.05 | 10.00 | 1083.00 |
| 12 Mon Apr | 23.55 | 15.20 | 29.00 | 13.95 | 2394.00 |
| 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 |
Hdfc Bank (HDFCBANK) 1300 strike 1300 CE charts 1300 PE charts
Call of strike 1300 is 100.35 in-of-the-money, but PE of strike 1300 is 100.35 out-the-money.
CE of strike 1300 has 100.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 112.55 | 87.00 | 117.80 | 87.00 | 93.00 |
| 12 Mon Apr | 90.75 | 100.30 | 105.00 | 81.65 | 140.00 |
| 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 |
PE of strike 1300 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 8.15 | 17.05 | 18.50 | 7.55 | 2101.00 |
| 12 Mon Apr | 18.50 | 11.50 | 22.90 | 11.10 | 5025.00 |
| 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 |
Hdfc Bank (HDFCBANK) 1280 strike 1280 CE charts 1280 PE charts
Call of strike 1280 is 120.35 in-of-the-money, but PE of strike 1280 is 120.35 out-the-money.
CE of strike 1280 has 120.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 160.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Mon Apr | 160.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
PE of strike 1280 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 6.00 | 11.30 | 11.75 | 5.60 | 736.00 |
| 12 Mon Apr | 14.25 | 9.75 | 17.60 | 8.50 | 1746.00 |
| 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 |
Hdfc Bank (HDFCBANK) 1260 strike 1260 CE charts 1260 PE charts
Call of strike 1260 is 140.35 in-of-the-money, but PE of strike 1260 is 140.35 out-the-money.
CE of strike 1260 has 140.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 173.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Mon Apr | 173.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
PE of strike 1260 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 4.45 | 10.10 | 10.10 | 4.15 | 651.00 |
| 12 Mon Apr | 11.15 | 7.25 | 13.60 | 6.25 | 1379.00 |
| 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 |
Hdfc Bank (HDFCBANK) 1240 strike 1240 CE charts 1240 PE charts
Call of strike 1240 is 160.35 in-of-the-money, but PE of strike 1240 is 160.35 out-the-money.
CE of strike 1240 has 160.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 186.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Mon Apr | 186.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
PE of strike 1240 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 3.35 | 8.45 | 8.45 | 3.10 | 613.00 |
| 12 Mon Apr | 8.45 | 5.85 | 10.75 | 4.70 | 1896.00 |
| 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 |
Hdfc Bank (HDFCBANK) 1220 strike 1220 CE charts 1220 PE charts
Call of strike 1220 is 180.35 in-of-the-money, but PE of strike 1220 is 180.35 out-the-money.
CE of strike 1220 has 180.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 200.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Mon Apr | 200.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
PE of strike 1220 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 2.70 | 5.00 | 5.15 | 2.50 | 517.00 |
| 12 Mon Apr | 7.30 | 7.00 | 7.55 | 6.45 | 37.00 |
| 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 |
Hdfc Bank (HDFCBANK) 1200 strike 1200 CE charts 1200 PE charts
Call of strike 1200 is 200.35 in-of-the-money, but PE of strike 1200 is 200.35 out-the-money.
CE of strike 1200 has 200.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 190.00 | 171.85 | 190.00 | 171.85 | 6.00 |
| 12 Mon Apr | 232.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
PE of strike 1200 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 2.65 | 5.60 | 5.60 | 2.30 | 362.00 |
| 12 Mon Apr | 5.70 | 3.75 | 7.05 | 2.60 | 1207.00 |
| 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 |
Hdfc Bank (HDFCBANK) 1180 strike 1180 CE charts 1180 PE charts
Call of strike 1180 is 220.35 in-of-the-money, but PE of strike 1180 is 220.35 out-the-money.
CE of strike 1180 has 220.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 229.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Mon Apr | 229.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
PE of strike 1180 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 27.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Mon Apr | 27.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Hdfc Bank (HDFCBANK) 1160 strike 1160 CE charts 1160 PE charts
Call of strike 1160 is 240.35 in-of-the-money, but PE of strike 1160 is 240.35 out-the-money.
CE of strike 1160 has 240.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 245.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Mon Apr | 245.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
PE of strike 1160 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 23.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Mon Apr | 23.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Hdfc Bank (HDFCBANK) 1140 strike 1140 CE charts 1140 PE charts
Call of strike 1140 is 260.35 in-of-the-money, but PE of strike 1140 is 260.35 out-the-money.
CE of strike 1140 has 260.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 242.00 | 242.00 | 242.00 | 242.00 | 1.00 |
| 12 Mon Apr | 362.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
PE of strike 1140 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 19.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Mon Apr | 19.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Hdfc Bank (HDFCBANK) 1120 strike 1120 CE charts 1120 PE charts
Call of strike 1120 is 280.35 in-of-the-money, but PE of strike 1120 is 280.35 out-the-money.
CE of strike 1120 has 280.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 277.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Mon Apr | 277.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
PE of strike 1120 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 16.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Mon Apr | 16.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Hdfc Bank (HDFCBANK) 1100 strike 1100 CE charts 1100 PE charts
Call of strike 1100 is 300.35 in-of-the-money, but PE of strike 1100 is 300.35 out-the-money.
CE of strike 1100 has 300.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 294.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Mon Apr | 294.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
PE of strike 1100 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 1.50 | 3.05 | 3.05 | 1.50 | 25.00 |
| 12 Mon Apr | 3.05 | 2.00 | 3.70 | 1.35 | 80.00 |
| 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 |
Hdfc Bank (HDFCBANK) 1080 strike 1080 CE charts 1080 PE charts
Call of strike 1080 is 320.35 in-of-the-money, but PE of strike 1080 is 320.35 out-the-money.
CE of strike 1080 has 320.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 312.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Mon Apr | 312.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
PE of strike 1080 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 10.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Mon Apr | 10.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Hdfc Bank (HDFCBANK) 1060 strike 1060 CE charts 1060 PE charts
Call of strike 1060 is 340.35 in-of-the-money, but PE of strike 1060 is 340.35 out-the-money.
CE of strike 1060 has 340.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 329.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Mon Apr | 329.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
PE of strike 1060 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 8.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Mon Apr | 8.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Hdfc Bank (HDFCBANK) 1040 strike 1040 CE charts 1040 PE charts
Call of strike 1040 is 360.35 in-of-the-money, but PE of strike 1040 is 360.35 out-the-money.
CE of strike 1040 has 360.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 347.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Mon Apr | 347.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
PE of strike 1040 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 6.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Mon Apr | 6.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Hdfc Bank (HDFCBANK) 1020 strike 1020 CE charts 1020 PE charts
Call of strike 1020 is 380.35 in-of-the-money, but PE of strike 1020 is 380.35 out-the-money.
CE of strike 1020 has 380.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 366.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Mon Apr | 366.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
PE of strike 1020 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 5.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Mon Apr | 5.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
Hdfc Bank (HDFCBANK) 1000 strike 1000 CE charts 1000 PE charts
Call of strike 1000 is 400.35 in-of-the-money, but PE of strike 1000 is 400.35 out-the-money.
CE of strike 1000 has 400.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 464.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Mon Apr | 464.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
PE of strike 1000 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 1.15 | 1.75 | 1.75 | 1.15 | 12.00 |
| 12 Mon Apr | 1.75 | 1.00 | 2.45 | 1.00 | 115.00 |
| 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 |
Hdfc Bank (HDFCBANK) 980 strike 980 CE charts 980 PE charts
Call of strike 980 is 420.35 in-of-the-money, but PE of strike 980 is 420.35 out-the-money.
CE of strike 980 has 420.35 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 424.10 | 454.50 | 454.50 | 424.10 | 2.00 |
| 12 Mon Apr | 490.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |
PE of strike 980 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Tue Apr | 0.80 | 2.85 | 2.85 | 0.50 | 7.00 |
| 12 Mon Apr | 0.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 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 |