BullFO

Hdfc Bank (HDFCBANK) option chain analysis (28 Jan)

Hdfc Bank (HDFCBANK) option chain analysis 28 Jan 2021 expiry

Hdfc Bank (HDFCBANK) deals in Banks

Stock of Hdfc Bank closed at 1466.65, opened at 1469.10 and traded inside a range of 1445.00 and 1471.65 with a volume of 70.83 lakhs.

Date Close Open High Low Volume
15 Fri Jan 1466.65 1469.10 1471.65 1445.00 70.83 lakhs
14 Thu Jan 1468.75 1471.15 1488.00 1456.00 61.49 lakhs
13 Wed Jan 1470.65 1492.90 1496.90 1462.10 84.67 lakhs
12 Tue Jan 1481.00 1452.45 1487.70 1449.10 101.94 lakhs
11 Mon Jan 1451.45 1450.00 1464.90 1436.30 86.66 lakhs
  • Price action analysis of HDFCBANK based on a short term time period is

  • Price action analysis of HDFCBANK based on a short to mid term time period is

nse chart

Hdfc Bank has a LOT size of 500

Call of strike 1500.00 has highest open interest of 5248500 with 10497.00 total contracts traded, and a volume of 1583175000 and is trading at a premium of 28.85 Click here to view HDFCBANK 1500.00 Call price analysis

Put of strike 1440.00 has highest open interest of 1838000 with 3676.00 total contracts traded, and a volume of 615175000 and is trading at a premium of 26.80 Click here to view HDFCBANK 1440.00 Put price analysis

Most active HDFCBANK Calls & Puts

Strike Premium Open Interest Contracts Volume
HDFCBANK 1500 CE 28.85 5248500 10497.00 15831.75 lakhs
HDFCBANK 1460 CE 45.60 3686500 7373.00 6721 lakhs
HDFCBANK 1480 CE 36.45 3131000 6262.00 9146.5 lakhs
HDFCBANK 1440 PE 26.80 1838000 3676.00 6151.75 lakhs
HDFCBANK 1540 CE 16.35 1796000 3592.00 3979.25 lakhs
HDFCBANK 1400 PE 14.20 1763000 3526.00 6987.75 lakhs
HDFCBANK 1520 CE 21.90 1753500 3507.00 4559.5 lakhs
HDFCBANK 1460 PE 36.10 1658000 3316.00 3828 lakhs
HDFCBANK 1440 CE 55.90 1476500 2953.00 5010.5 lakhs
HDFCBANK 1600 CE 7.05 1071500 2143.00 5568.75 lakhs
HDFCBANK 1420 PE 19.20 1042500 2085.00 3751 lakhs
HDFCBANK 1560 CE 12.20 901000 1802.00 2934.25 lakhs
HDFCBANK 1380 PE 10.20 677500 1355.00 2334.75 lakhs
HDFCBANK 1480 PE 46.45 558500 1117.00 2422.75 lakhs
HDFCBANK 1580 CE 9.05 544000 1088.00 3327.5 lakhs
HDFCBANK 1360 PE 7.50 515500 1031.00 1991 lakhs
HDFCBANK 1340 PE 5.40 479000 958.00 1284.25 lakhs
HDFCBANK 1400 CE 83.85 419500 839.00 1867.25 lakhs
HDFCBANK 1300 PE 3.20 308000 616.00 3465 lakhs
HDFCBANK 1700 CE 2.40 285000 570.00 1619.75 lakhs

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

chart HDFCBANK

HDFCBANK in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
HDFCBANK 1460 CE 45.60 48.05 48.05 37.65 3686500 7373.00 6721 lakhs
HDFCBANK 1440 CE 55.90 52.65 58.15 46.15 1476500 2953.00 5010.5 lakhs
HDFCBANK 1420 CE 68.65 70.00 71.00 57.55 227000 454.00 2755.5 lakhs
HDFCBANK 1400 CE 83.85 83.35 86.75 71.40 419500 839.00 1867.25 lakhs
HDFCBANK 1380 CE 101.25 97.30 102.00 86.00 33000 66.00 228.25 lakhs
HDFCBANK 1360 CE 116.25 115.00 118.00 110.00 8000 16.00 123.75 lakhs
HDFCBANK 1340 CE 138.70 0.00 0.00 0.00 0 0.00 49.5 lakhs
HDFCBANK 1320 CE 148.75 148.75 148.75 148.75 500 1.00 60.5 lakhs
HDFCBANK 1300 CE 199.70 161.00 199.70 156.00 5500 11.00 1135.75 lakhs
HDFCBANK 1280 CE 186.50 186.50 186.50 186.50 500 1.00 11 lakhs
HDFCBANK 1260 CE 186.00 0.00 0.00 0.00 0 0.00 2.75 lakhs
HDFCBANK 1240 CE 183.10 0.00 0.00 0.00 0 0.00 13.75 lakhs
HDFCBANK 1220 CE 168.50 0.00 0.00 0.00 0 0.00 8.25 lakhs
HDFCBANK 1200 CE 261.40 261.40 261.40 261.40 500 1.00 156.75 lakhs
HDFCBANK 1180 CE 104.60 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1160 CE 280.00 0.00 0.00 0.00 0 0.00 2.75 lakhs
HDFCBANK 1140 CE 293.60 0.00 0.00 0.00 0 0.00 27.5 lakhs
HDFCBANK 1120 CE 136.75 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1100 CE 370.00 0.00 0.00 0.00 0 0.00 27.5 lakhs
HDFCBANK 1080 CE 161.55 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1060 CE 175.00 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1040 CE 189.05 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1020 CE 203.70 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1000 CE 435.00 0.00 0.00 0.00 0 0.00 8.25 lakhs
HDFCBANK 980 CE 234.85 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 960 CE 251.20 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 940 CE 268.05 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 920 CE 285.40 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 900 CE 303.15 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 880 CE 321.20 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 860 CE 339.65 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 840 CE 590.00 0.00 0.00 0.00 0 0.00 5.5 lakhs
HDFCBANK 820 CE 377.30 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 800 CE 396.45 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 780 CE 415.75 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 760 CE 435.15 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 740 CE 454.70 0.00 0.00 0.00 0 0.00 0 lakhs

HDFCBANK Call (CE) of strike 1460.00 has an intrinsic value of 6.6500000000001 rupees

 chart HDFCBANK 1460.00 CE

HDFCBANK Call (CE) of strike 1440.00 has an intrinsic value of 26.65 rupees

 chart HDFCBANK 1440.00 CE

HDFCBANK out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
HDFCBANK 1480 CE 36.45 36.00 39.10 30.05 3131000 6262.00 9146.5 lakhs
HDFCBANK 1500 CE 28.85 33.50 33.50 23.55 5248500 10497.00 15831.75 lakhs
HDFCBANK 1520 CE 21.90 25.15 25.15 17.95 1753500 3507.00 4559.5 lakhs
HDFCBANK 1540 CE 16.35 20.00 20.00 13.40 1796000 3592.00 3979.25 lakhs
HDFCBANK 1560 CE 12.20 14.85 14.85 9.60 901000 1802.00 2934.25 lakhs
HDFCBANK 1580 CE 9.05 10.05 10.85 7.30 544000 1088.00 3327.5 lakhs
HDFCBANK 1600 CE 7.05 8.40 8.65 5.80 1071500 2143.00 5568.75 lakhs
HDFCBANK 1620 CE 5.35 5.95 6.20 4.55 278500 557.00 789.25 lakhs
HDFCBANK 1640 CE 4.20 5.65 5.65 3.60 145000 290.00 866.25 lakhs
HDFCBANK 1660 CE 3.40 4.25 4.25 2.85 125500 251.00 998.25 lakhs
HDFCBANK 1680 CE 2.85 2.85 3.95 2.75 46500 93.00 187 lakhs
HDFCBANK 1700 CE 2.40 2.65 2.90 2.20 285000 570.00 1619.75 lakhs
HDFCBANK 1720 CE 2.30 2.15 4.20 1.85 90000 180.00 357.5 lakhs
HDFCBANK 1740 CE 2.35 2.00 2.50 1.70 12000 24.00 170.5 lakhs
HDFCBANK 1760 CE 1.95 2.05 2.50 1.40 57500 115.00 264 lakhs

HDFCBANK Call (CE) of strike 1480.00 has an intrinsic value of 0 rupees

 chart HDFCBANK 1480.00 CE

HDFCBANK Call (CE) of strike 1500.00 has an intrinsic value of 0 rupees

 chart HDFCBANK 1500.00 CE

HDFCBANK in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
HDFCBANK 1480 PE 46.45 48.90 58.60 43.10 558500 1117.00 2422.75 lakhs
HDFCBANK 1500 PE 58.65 62.95 71.15 56.15 102500 205.00 684.75 lakhs
HDFCBANK 1520 PE 75.20 83.65 83.65 73.55 9500 19.00 52.25 lakhs
HDFCBANK 1540 PE 352.60 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1560 PE 100.50 108.60 115.00 99.95 14000 28.00 46.75 lakhs
HDFCBANK 1580 PE 123.95 114.60 123.95 114.60 1000 2.00 16.5 lakhs
HDFCBANK 1600 PE 134.70 0.00 0.00 0.00 0 0.00 22 lakhs
HDFCBANK 1620 PE 426.10 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1640 PE 195.00 0.00 0.00 0.00 0 0.00 5.5 lakhs
HDFCBANK 1660 PE 437.55 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1680 PE 426.20 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1700 PE 436.25 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1720 PE 408.55 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1740 PE 427.10 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1760 PE 415.80 0.00 0.00 0.00 0 0.00 0 lakhs

HDFCBANK Put (PE) of strike 1480.00 has an intrinsic value of 13.35 rupees

 chart HDFCBANK 1480.00 PE

HDFCBANK Put (PE) of strike 1500.00 has an intrinsic value of 33.35 rupees

 chart HDFCBANK 1500.00 PE

HDFCBANK out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
HDFCBANK 1460 PE 36.10 34.50 46.40 33.50 1658000 3316.00 3828 lakhs
HDFCBANK 1440 PE 26.80 28.90 35.30 24.50 1838000 3676.00 6151.75 lakhs
HDFCBANK 1420 PE 19.20 21.15 26.50 17.75 1042500 2085.00 3751 lakhs
HDFCBANK 1400 PE 14.20 12.05 19.90 12.05 1763000 3526.00 6987.75 lakhs
HDFCBANK 1380 PE 10.20 10.50 14.35 9.30 677500 1355.00 2334.75 lakhs
HDFCBANK 1360 PE 7.50 6.95 10.25 6.80 515500 1031.00 1991 lakhs
HDFCBANK 1340 PE 5.40 6.70 7.40 4.90 479000 958.00 1284.25 lakhs
HDFCBANK 1320 PE 4.05 4.35 5.25 3.70 180500 361.00 613.25 lakhs
HDFCBANK 1300 PE 3.20 2.40 3.85 2.30 308000 616.00 3465 lakhs
HDFCBANK 1280 PE 2.50 1.90 3.00 1.90 41000 82.00 1254 lakhs
HDFCBANK 1260 PE 2.60 1.95 3.00 1.75 24000 48.00 275 lakhs
HDFCBANK 1240 PE 2.15 2.25 2.80 1.50 28000 56.00 129.25 lakhs
HDFCBANK 1220 PE 107.85 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1200 PE 1.55 1.30 1.70 1.25 55500 111.00 1518 lakhs
HDFCBANK 1180 PE 86.35 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1160 PE 3.00 1.50 3.00 0.35 10000 20.00 167.75 lakhs
HDFCBANK 1140 PE 1.00 0.00 0.00 0.00 0 0.00 13.75 lakhs
HDFCBANK 1120 PE 59.05 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1100 PE 0.55 0.00 0.00 0.00 0 0.00 52.25 lakhs
HDFCBANK 1080 PE 44.20 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1060 PE 37.85 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1040 PE 32.10 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1020 PE 26.95 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1000 PE 0.70 0.75 0.75 0.45 3500 7.00 470.25 lakhs
HDFCBANK 980 PE 18.45 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 960 PE 15.00 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 940 PE 12.05 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 920 PE 9.55 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 900 PE 7.50 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 880 PE 5.75 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 860 PE 4.40 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 840 PE 3.25 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 820 PE 2.40 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 800 PE 1.75 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 780 PE 1.20 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 760 PE 0.85 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 740 PE 0.55 0.00 0.00 0.00 0 0.00 0 lakhs

HDFCBANK Put (PE) of strike 1460.00 has an intrinsic value of 0 rupees

 chart HDFCBANK 1460.00 PE

HDFCBANK Put (PE) of strike 1440.00 has an intrinsic value of 0 rupees

 chart HDFCBANK 1440.00 PE