BullFO

Hdfc Bank (HDFCBANK) option chain analysis (29 Apr)

Hdfc Bank (HDFCBANK) option chain analysis 29 Apr 2021 expiry

Hdfc Bank (HDFCBANK) deals in Banks

Stock of Hdfc Bank closed at 1400.35, opened at 1368.00 and traded inside a range of 1361.00 and 1406.45 with a volume of 93 lakhs.

Date Close Open High Low Volume
13 Tue Apr 1400.35 1368.00 1406.45 1361.00 93 lakhs
12 Mon Apr 1367.05 1393.00 1399.00 1353.00 112.75 lakhs
09 Fri Apr 1421.75 1426.00 1432.80 1415.10 140.79 lakhs
08 Thu Apr 1432.80 1453.00 1460.90 1430.50 88.07 lakhs
07 Wed Apr 1447.20 1439.30 1456.70 1421.55 125.44 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 1400.00 has highest open interest of 3722500 with 7445.00 total contracts traded, and a volume of 469425000 and is trading at a premium of 40.20 Click here to view HDFCBANK 1400.00 Call price analysis

Put of strike 1340.00 has highest open interest of 1125000 with 2250.00 total contracts traded, and a volume of 514250000 and is trading at a premium of 14.55 Click here to view HDFCBANK 1340.00 Put price analysis

Most active HDFCBANK Calls & Puts

Strike Premium Open Interest Contracts Volume
HDFCBANK 1400 CE 40.20 3722500 7445.00 4694.25 lakhs
HDFCBANK 1500 CE 10.65 2651000 5302.00 19670.75 lakhs
HDFCBANK 1440 CE 23.30 1867500 3735.00 5029.75 lakhs
HDFCBANK 1380 CE 51.10 1805000 3610.00 1834.25 lakhs
HDFCBANK 1420 CE 30.85 1293500 2587.00 1988.25 lakhs
HDFCBANK 1460 CE 17.40 1251000 2502.00 6743 lakhs
HDFCBANK 1340 PE 14.55 1125000 2250.00 5142.5 lakhs
HDFCBANK 1300 PE 8.15 1050500 2101.00 4334 lakhs
HDFCBANK 1360 PE 19.75 1014500 2029.00 3588.75 lakhs
HDFCBANK 1380 PE 26.50 958500 1917.00 2871 lakhs
HDFCBANK 1600 CE 3.55 768500 1537.00 10348.25 lakhs
HDFCBANK 1540 CE 6.50 734000 1468.00 5772.25 lakhs
HDFCBANK 1480 CE 13.40 706500 1413.00 4521 lakhs
HDFCBANK 1400 PE 35.40 706500 1413.00 6008.75 lakhs
HDFCBANK 1520 CE 8.25 664000 1328.00 4609 lakhs
HDFCBANK 1320 PE 10.85 541500 1083.00 1273.25 lakhs
HDFCBANK 1360 CE 64.65 524500 1049.00 451 lakhs
HDFCBANK 1560 CE 5.45 478500 957.00 4911.5 lakhs
HDFCBANK 1280 PE 6.00 368000 736.00 720.5 lakhs
HDFCBANK 1260 PE 4.45 325500 651.00 657.25 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 1400 CE 40.20 34.00 43.00 27.55 3722500 7445.00 4694.25 lakhs
HDFCBANK 1380 CE 51.10 38.85 54.20 35.60 1805000 3610.00 1834.25 lakhs
HDFCBANK 1360 CE 64.65 48.05 68.00 44.35 524500 1049.00 451 lakhs
HDFCBANK 1340 CE 79.10 50.00 81.70 50.00 48000 96.00 112.75 lakhs
HDFCBANK 1320 CE 137.15 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1300 CE 112.55 87.00 117.80 87.00 46500 93.00 316.25 lakhs
HDFCBANK 1280 CE 160.60 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1260 CE 173.25 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1240 CE 186.55 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1220 CE 200.45 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1200 CE 190.00 171.85 190.00 171.85 3000 6.00 22 lakhs
HDFCBANK 1180 CE 229.80 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1160 CE 245.35 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1140 CE 242.00 242.00 242.00 242.00 500 1.00 13.75 lakhs
HDFCBANK 1120 CE 277.85 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1100 CE 294.80 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1080 CE 312.10 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1060 CE 329.85 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1040 CE 347.90 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1020 CE 366.20 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1000 CE 464.00 0.00 0.00 0.00 0 0.00 8.25 lakhs
HDFCBANK 980 CE 424.10 454.50 454.50 424.10 1000 2.00 5.5 lakhs

HDFCBANK Call (CE) of strike 1400.00 has an intrinsic value of 0.34999999999991 rupees

 chart HDFCBANK 1400.00 CE

HDFCBANK Call (CE) of strike 1380.00 has an intrinsic value of 20.35 rupees

 chart HDFCBANK 1380.00 CE

HDFCBANK out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
HDFCBANK 1420 CE 30.85 23.50 33.35 20.80 1293500 2587.00 1988.25 lakhs
HDFCBANK 1440 CE 23.30 20.00 25.35 15.65 1867500 3735.00 5029.75 lakhs
HDFCBANK 1460 CE 17.40 13.55 18.95 11.75 1251000 2502.00 6743 lakhs
HDFCBANK 1480 CE 13.40 9.85 14.40 9.15 706500 1413.00 4521 lakhs
HDFCBANK 1500 CE 10.65 9.10 11.50 7.35 2651000 5302.00 19670.75 lakhs
HDFCBANK 1520 CE 8.25 7.00 8.90 5.85 664000 1328.00 4609 lakhs
HDFCBANK 1540 CE 6.50 5.90 6.95 4.80 734000 1468.00 5772.25 lakhs
HDFCBANK 1560 CE 5.45 3.10 6.15 3.10 478500 957.00 4911.5 lakhs
HDFCBANK 1580 CE 4.40 4.50 4.60 3.30 308500 617.00 2227.5 lakhs
HDFCBANK 1600 CE 3.55 3.85 4.60 2.65 768500 1537.00 10348.25 lakhs
HDFCBANK 1620 CE 2.80 3.00 3.40 1.80 132000 264.00 1226.5 lakhs
HDFCBANK 1640 CE 2.15 2.55 2.55 1.55 92000 184.00 3575 lakhs
HDFCBANK 1660 CE 1.75 1.90 1.90 1.15 38500 77.00 1685.75 lakhs
HDFCBANK 1680 CE 1.50 1.45 1.70 1.20 15500 31.00 349.25 lakhs
HDFCBANK 1700 CE 1.00 1.00 1.10 0.75 81500 163.00 2906.75 lakhs
HDFCBANK 1720 CE 0.90 1.00 1.00 0.90 2000 4.00 173.25 lakhs
HDFCBANK 1740 CE 0.75 0.95 1.15 0.75 8000 16.00 228.25 lakhs
HDFCBANK 1760 CE 0.90 0.00 0.00 0.00 0 0.00 13.75 lakhs
HDFCBANK 1780 CE 13.20 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1800 CE 0.50 1.00 1.00 0.40 34500 69.00 728.75 lakhs
HDFCBANK 1820 CE 10.40 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1840 CE 9.20 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1860 CE 8.10 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1880 CE 7.15 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1900 CE 0.20 0.35 0.40 0.20 12500 25.00 731.5 lakhs

HDFCBANK Call (CE) of strike 1420.00 has an intrinsic value of 0 rupees

 chart HDFCBANK 1420.00 CE

HDFCBANK Call (CE) of strike 1440.00 has an intrinsic value of 0 rupees

 chart HDFCBANK 1440.00 CE

HDFCBANK in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
HDFCBANK 1420 PE 46.05 66.00 68.00 43.50 142500 285.00 1251.25 lakhs
HDFCBANK 1440 PE 59.05 80.80 82.20 56.65 118500 237.00 2785.75 lakhs
HDFCBANK 1460 PE 72.45 98.60 100.70 69.00 44000 88.00 2233 lakhs
HDFCBANK 1480 PE 93.70 119.50 119.50 93.70 18000 36.00 1762.75 lakhs
HDFCBANK 1500 PE 105.55 132.65 134.50 101.60 40500 81.00 3885.75 lakhs
HDFCBANK 1520 PE 122.80 147.40 147.40 120.00 1500 3.00 772.75 lakhs
HDFCBANK 1540 PE 149.00 173.15 173.15 149.00 2000 4.00 473 lakhs
HDFCBANK 1560 PE 174.30 185.45 189.70 174.30 7000 14.00 288.75 lakhs
HDFCBANK 1580 PE 208.75 0.00 0.00 0.00 0 0.00 110 lakhs
HDFCBANK 1600 PE 204.75 221.00 221.50 204.75 2000 4.00 214.5 lakhs
HDFCBANK 1620 PE 170.00 0.00 0.00 0.00 0 0.00 5.5 lakhs
HDFCBANK 1640 PE 255.05 0.00 0.00 0.00 0 0.00 44 lakhs
HDFCBANK 1660 PE 299.60 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1680 PE 200.00 0.00 0.00 0.00 0 0.00 2.75 lakhs
HDFCBANK 1700 PE 242.00 0.00 0.00 0.00 0 0.00 22 lakhs
HDFCBANK 1720 PE 351.40 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1740 PE 369.15 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1760 PE 387.15 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1780 PE 405.30 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1800 PE 423.60 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1820 PE 442.10 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1840 PE 460.70 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1860 PE 479.45 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1880 PE 498.30 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1900 PE 410.00 0.00 0.00 0.00 0 0.00 5.5 lakhs

HDFCBANK Put (PE) of strike 1420.00 has an intrinsic value of 19.65 rupees

 chart HDFCBANK 1420.00 PE

HDFCBANK Put (PE) of strike 1440.00 has an intrinsic value of 39.65 rupees

 chart HDFCBANK 1440.00 PE

HDFCBANK out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
HDFCBANK 1400 PE 35.40 55.90 56.65 32.75 706500 1413.00 6008.75 lakhs
HDFCBANK 1380 PE 26.50 47.55 48.50 24.60 958500 1917.00 2871 lakhs
HDFCBANK 1360 PE 19.75 36.00 38.30 18.20 1014500 2029.00 3588.75 lakhs
HDFCBANK 1340 PE 14.55 26.40 29.35 13.35 1125000 2250.00 5142.5 lakhs
HDFCBANK 1320 PE 10.85 21.05 21.05 10.00 541500 1083.00 1273.25 lakhs
HDFCBANK 1300 PE 8.15 17.05 18.50 7.55 1050500 2101.00 4334 lakhs
HDFCBANK 1280 PE 6.00 11.30 11.75 5.60 368000 736.00 720.5 lakhs
HDFCBANK 1260 PE 4.45 10.10 10.10 4.15 325500 651.00 657.25 lakhs
HDFCBANK 1240 PE 3.35 8.45 8.45 3.10 306500 613.00 935 lakhs
HDFCBANK 1220 PE 2.70 5.00 5.15 2.50 258500 517.00 88 lakhs
HDFCBANK 1200 PE 2.65 5.60 5.60 2.30 181000 362.00 990 lakhs
HDFCBANK 1180 PE 27.45 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1160 PE 23.15 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1140 PE 19.35 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1120 PE 16.05 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1100 PE 1.50 3.05 3.05 1.50 12500 25.00 497.75 lakhs
HDFCBANK 1080 PE 10.65 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1060 PE 8.55 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1040 PE 6.80 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1020 PE 5.35 0.00 0.00 0.00 0 0.00 0 lakhs
HDFCBANK 1000 PE 1.15 1.75 1.75 1.15 6000 12.00 126.5 lakhs
HDFCBANK 980 PE 0.80 2.85 2.85 0.50 3500 7.00 8.25 lakhs

HDFCBANK Put (PE) of strike 1400.00 has an intrinsic value of 0 rupees

 chart HDFCBANK 1400.00 PE

HDFCBANK Put (PE) of strike 1380.00 has an intrinsic value of 0 rupees

 chart HDFCBANK 1380.00 PE