BullFO

Hdfc Bank (HDFCBANK) option chain analysis (30 Jul)

Hdfc Bank (HDFCBANK) option chain analysis 30 Jul 2020 expiry

Hdfc Bank (HDFCBANK) deals in Banks

Stock of Hdfc Bank closed at 1073.95, opened at 1093.00 and traded inside a range of 1070.00 and 1095.80 with a volume of 137.99 lakhs.

Date Close Open High Low Volume
03 Fri Jul 1073.95 1093.00 1095.80 1070.00 137.99 lakhs
02 Thu Jul 1089.40 1090.30 1111.25 1085.20 184.77 lakhs
01 Wed Jul 1084.60 1065.85 1096.00 1061.30 174.23 lakhs
30 Tue Jun 1065.85 1074.00 1078.55 1056.30 178.73 lakhs
29 Mon Jun 1076.05 1037.00 1082.60 1037.00 230.04 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 1100.00 has highest open interest of 1639000 with 3278.00 total contracts traded, and a volume of 697125000 and is trading at a premium of 28.80 Click here to view HDFCBANK 1100.00 Call price analysis

Put of strike 1050.00 has highest open interest of 616000 with 1232.00 total contracts traded, and a volume of 160875000 and is trading at a premium of 29.20 Click here to view HDFCBANK 1050.00 Put price analysis

Most active HDFCBANK Calls & Puts

Strike Premium Open Interest Contracts Volume
HDFCBANK 1100 CE 28.80 1639000 3278.00 6971.25 lakhs
HDFCBANK 1200 CE 5.40 804500 1609.00 6875 lakhs
HDFCBANK 1080 CE 37.60 672500 1345.00 5244.25 lakhs
HDFCBANK 1050 PE 29.20 616000 1232.00 1608.75 lakhs
HDFCBANK 1120 CE 21.30 607500 1215.00 2230.25 lakhs
HDFCBANK 1080 PE 43.25 589500 1179.00 984.5 lakhs
HDFCBANK 1000 PE 13.80 577500 1155.00 3696 lakhs
HDFCBANK 1060 PE 33.45 479000 958.00 1053.25 lakhs
HDFCBANK 1150 CE 13.30 448000 896.00 1644.5 lakhs
HDFCBANK 1140 CE 15.65 393000 786.00 1215.5 lakhs
HDFCBANK 1240 CE 2.75 339500 679.00 896.5 lakhs
HDFCBANK 1100 PE 54.45 332500 665.00 770 lakhs
HDFCBANK 1070 PE 38.10 332500 665.00 852.5 lakhs
HDFCBANK 1160 CE 11.20 273500 547.00 2002 lakhs
HDFCBANK 1040 PE 25.30 261500 523.00 1100 lakhs
HDFCBANK 1180 CE 7.85 245000 490.00 1276 lakhs
HDFCBANK 1110 CE 24.80 218000 436.00 420.75 lakhs
HDFCBANK 1020 PE 19.05 215500 431.00 1815 lakhs
HDFCBANK 1090 CE 32.85 214500 429.00 764.5 lakhs
HDFCBANK 1220 CE 3.90 190000 380.00 398.75 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 1070 CE 42.45 51.00 51.00 41.00 105000 210.00 1031.25 lakhs
HDFCBANK 1060 CE 47.85 55.00 57.95 46.10 80500 161.00 3066.25 lakhs
HDFCBANK 1050 CE 52.75 63.00 63.05 51.20 92000 184.00 2629 lakhs
HDFCBANK 1040 CE 59.30 67.00 68.00 58.00 37500 75.00 833.25 lakhs
HDFCBANK 1030 CE 65.65 75.40 75.40 65.00 8000 16.00 1069.75 lakhs
HDFCBANK 1020 CE 72.85 77.40 78.90 71.60 34000 68.00 409.75 lakhs
HDFCBANK 1010 CE 101.15 0.00 0.00 0.00 0 0.00 112.75 lakhs
HDFCBANK 1000 CE 88.60 98.10 99.25 86.00 39500 79.00 968 lakhs
HDFCBANK 990 CE 97.05 0.00 0.00 0.00 0 0.00 41.25 lakhs
HDFCBANK 980 CE 105.60 110.30 111.20 105.35 5500 11.00 57.75 lakhs
HDFCBANK 970 CE 111.40 0.00 0.00 0.00 0 0.00 11 lakhs
HDFCBANK 960 CE 120.25 128.65 128.65 120.25 2000 4.00 115.5 lakhs
HDFCBANK 950 CE 130.00 130.00 130.00 130.00 500 1.00 22 lakhs
HDFCBANK 940 CE 141.95 141.95 141.95 141.95 500 1.00 19.25 lakhs
HDFCBANK 930 CE 116.85 0.00 0.00 0.00 0 0.00 2.75 lakhs
HDFCBANK 920 CE 170.15 0.00 0.00 0.00 0 0.00 8.25 lakhs
HDFCBANK 910 CE 128.80 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 900 CE 179.45 183.85 183.85 179.45 1500 3.00 88 lakhs
HDFCBANK 890 CE 135.10 0.00 0.00 0.00 0 0.00 5.5 lakhs
HDFCBANK 880 CE 167.00 0.00 0.00 0.00 0 0.00 16.5 lakhs
HDFCBANK 870 CE 150.10 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 860 CE 212.65 0.00 0.00 0.00 0 0.00 11 lakhs
HDFCBANK 850 CE 195.35 0.00 0.00 0.00 0 0.00 2.75 lakhs
HDFCBANK 840 CE 150.00 0.00 0.00 0.00 0 0.00 33 lakhs
HDFCBANK 830 CE 173.90 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 820 CE 200.00 0.00 0.00 0.00 0 0.00 2.75 lakhs
HDFCBANK 810 CE 186.80 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 800 CE 270.95 0.00 0.00 0.00 0 0.00 8.25 lakhs
HDFCBANK 790 CE 200.25 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 780 CE 297.00 297.00 297.00 297.00 500 1.00 8.25 lakhs
HDFCBANK 760 CE 270.00 0.00 0.00 0.00 0 0.00 5.5 lakhs
HDFCBANK 740 CE 308.15 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 720 CE 322.90 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 700 CE 338.15 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 680 CE 353.85 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 660 CE 369.95 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 640 CE 386.45 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 620 CE 403.35 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 600 CE 425.00 0.00 0.00 0.00 0 0.00 5.5 lakhs

HDFCBANK Call (CE) of strike 1070.00 has an intrinsic value of 3.95 rupees

 chart HDFCBANK 1070.00 CE

HDFCBANK Call (CE) of strike 1060.00 has an intrinsic value of 13.95 rupees

 chart HDFCBANK 1060.00 CE

HDFCBANK out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
HDFCBANK 1080 CE 37.60 44.75 46.35 36.20 672500 1345.00 5244.25 lakhs
HDFCBANK 1090 CE 32.85 39.80 40.60 31.60 214500 429.00 764.5 lakhs
HDFCBANK 1100 CE 28.80 35.55 36.60 27.60 1639000 3278.00 6971.25 lakhs
HDFCBANK 1110 CE 24.80 33.65 33.65 24.15 218000 436.00 420.75 lakhs
HDFCBANK 1120 CE 21.30 26.60 28.05 20.60 607500 1215.00 2230.25 lakhs
HDFCBANK 1130 CE 18.35 24.05 25.10 17.75 190000 380.00 316.25 lakhs
HDFCBANK 1140 CE 15.65 19.45 20.50 15.20 393000 786.00 1215.5 lakhs
HDFCBANK 1150 CE 13.30 17.20 17.50 12.90 448000 896.00 1644.5 lakhs
HDFCBANK 1160 CE 11.20 14.25 14.65 10.90 273500 547.00 2002 lakhs
HDFCBANK 1170 CE 9.30 12.50 12.50 9.00 19000 38.00 192.5 lakhs
HDFCBANK 1180 CE 7.85 9.70 10.45 7.60 245000 490.00 1276 lakhs
HDFCBANK 1190 CE 6.70 8.30 8.30 6.50 28000 56.00 272.25 lakhs
HDFCBANK 1200 CE 5.40 6.65 7.25 5.25 804500 1609.00 6875 lakhs
HDFCBANK 1210 CE 5.35 4.90 5.35 4.85 2500 5.00 33 lakhs
HDFCBANK 1220 CE 3.90 4.75 4.85 3.70 190000 380.00 398.75 lakhs
HDFCBANK 1230 CE 3.50 1.65 3.50 1.65 6000 12.00 16.5 lakhs
HDFCBANK 1240 CE 2.75 3.55 3.55 2.50 339500 679.00 896.5 lakhs
HDFCBANK 1250 CE 2.40 2.60 2.75 2.30 12500 25.00 261.25 lakhs
HDFCBANK 1260 CE 1.90 2.40 2.40 1.65 62000 124.00 203.5 lakhs
HDFCBANK 1270 CE 2.50 0.00 0.00 0.00 0 0.00 8.25 lakhs
HDFCBANK 1280 CE 1.65 1.50 1.70 1.50 21000 42.00 1155 lakhs
HDFCBANK 1300 CE 1.35 1.50 1.60 1.25 98500 197.00 2046 lakhs

HDFCBANK Call (CE) of strike 1080.00 has an intrinsic value of 0 rupees

 chart HDFCBANK 1080.00 CE

HDFCBANK Call (CE) of strike 1090.00 has an intrinsic value of 0 rupees

 chart HDFCBANK 1090.00 CE

HDFCBANK in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
HDFCBANK 1080 PE 43.25 38.00 46.25 34.15 589500 1179.00 984.5 lakhs
HDFCBANK 1090 PE 48.75 41.10 51.55 41.10 163000 326.00 222.75 lakhs
HDFCBANK 1100 PE 54.45 45.00 57.55 45.00 332500 665.00 770 lakhs
HDFCBANK 1110 PE 61.75 53.40 62.00 52.55 14500 29.00 93.5 lakhs
HDFCBANK 1120 PE 67.35 61.55 69.50 61.55 10500 21.00 154 lakhs
HDFCBANK 1130 PE 73.70 73.70 73.70 73.70 500 1.00 19.25 lakhs
HDFCBANK 1140 PE 82.00 76.25 82.00 76.25 5000 10.00 22 lakhs
HDFCBANK 1150 PE 81.60 81.65 81.65 81.60 1000 2.00 19.25 lakhs
HDFCBANK 1160 PE 143.75 0.00 0.00 0.00 0 0.00 5.5 lakhs
HDFCBANK 1170 PE 257.20 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1180 PE 97.00 0.00 0.00 0.00 0 0.00 66 lakhs
HDFCBANK 1190 PE 273.30 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1200 PE 133.55 120.05 133.55 120.05 7500 15.00 118.25 lakhs
HDFCBANK 1210 PE 254.90 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1220 PE 286.95 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1230 PE 270.95 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1240 PE 301.90 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1250 PE 232.00 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1260 PE 317.10 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1270 PE 239.30 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1280 PE 332.55 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1300 PE 225.00 225.00 225.00 225.00 500 1.00 44 lakhs

HDFCBANK Put (PE) of strike 1080.00 has an intrinsic value of 6.05 rupees

 chart HDFCBANK 1080.00 PE

HDFCBANK Put (PE) of strike 1090.00 has an intrinsic value of 16.05 rupees

 chart HDFCBANK 1090.00 PE

HDFCBANK out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
HDFCBANK 1070 PE 38.10 32.65 41.00 32.65 332500 665.00 852.5 lakhs
HDFCBANK 1060 PE 33.45 28.45 36.15 27.50 479000 958.00 1053.25 lakhs
HDFCBANK 1050 PE 29.20 24.00 31.50 24.00 616000 1232.00 1608.75 lakhs
HDFCBANK 1040 PE 25.30 22.25 27.50 21.80 261500 523.00 1100 lakhs
HDFCBANK 1030 PE 21.65 19.50 23.75 19.00 134000 268.00 3159.75 lakhs
HDFCBANK 1020 PE 19.05 16.35 20.70 16.30 215500 431.00 1815 lakhs
HDFCBANK 1010 PE 16.35 14.20 17.95 14.20 24000 48.00 536.25 lakhs
HDFCBANK 1000 PE 13.80 12.00 15.40 11.55 577500 1155.00 3696 lakhs
HDFCBANK 990 PE 11.90 11.00 13.00 10.95 80500 161.00 319 lakhs
HDFCBANK 980 PE 10.30 9.90 11.30 9.20 122500 245.00 610.5 lakhs
HDFCBANK 970 PE 8.10 6.65 9.60 6.65 49500 99.00 346.5 lakhs
HDFCBANK 960 PE 7.45 7.50 8.20 7.05 50000 100.00 679.25 lakhs
HDFCBANK 950 PE 6.75 6.50 7.80 5.95 97500 195.00 1276 lakhs
HDFCBANK 940 PE 5.55 6.95 6.95 5.40 8500 17.00 324.5 lakhs
HDFCBANK 930 PE 5.10 4.50 5.10 4.50 5000 10.00 379.5 lakhs
HDFCBANK 920 PE 4.25 3.90 4.60 3.90 20500 41.00 420.75 lakhs
HDFCBANK 910 PE 19.00 0.00 0.00 0.00 0 0.00 2.75 lakhs
HDFCBANK 900 PE 3.65 3.60 4.00 3.30 86000 172.00 2552 lakhs
HDFCBANK 890 PE 5.15 0.00 0.00 0.00 0 0.00 27.5 lakhs
HDFCBANK 880 PE 2.75 3.20 3.20 2.50 8000 16.00 115.5 lakhs
HDFCBANK 870 PE 2.90 0.00 0.00 0.00 0 0.00 635.25 lakhs
HDFCBANK 860 PE 2.55 2.05 2.65 2.05 27500 55.00 492.25 lakhs
HDFCBANK 850 PE 1.95 2.05 2.40 1.95 5500 11.00 239.25 lakhs
HDFCBANK 840 PE 1.55 1.70 1.80 1.35 6500 13.00 154 lakhs
HDFCBANK 830 PE 51.65 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 820 PE 1.60 1.55 1.95 1.15 13000 26.00 82.5 lakhs
HDFCBANK 810 PE 44.70 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 800 PE 1.25 1.20 1.60 1.00 23500 47.00 1086.25 lakhs
HDFCBANK 790 PE 38.35 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 780 PE 48.20 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 760 PE 1.00 1.00 1.00 1.00 500 1.00 79.75 lakhs
HDFCBANK 740 PE 18.45 0.00 0.00 0.00 0 0.00 2.75 lakhs
HDFCBANK 720 PE 1.05 0.00 0.00 0.00 0 0.00 33 lakhs
HDFCBANK 700 PE 0.50 0.70 0.70 0.35 3000 6.00 74.25 lakhs
HDFCBANK 680 PE 10.00 0.00 0.00 0.00 0 0.00 2.75 lakhs
HDFCBANK 660 PE 19.80 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 640 PE 0.25 0.00 0.00 0.00 0 0.00 55 lakhs
HDFCBANK 620 PE 13.70 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 600 PE 11.20 0.00 0.00 0.00 0 0.00 0 lakhs

HDFCBANK Put (PE) of strike 1070.00 has an intrinsic value of 0 rupees

 chart HDFCBANK 1070.00 PE

HDFCBANK Put (PE) of strike 1060.00 has an intrinsic value of 0 rupees

 chart HDFCBANK 1060.00 PE