HDFCBANK
Hdfc Bank Ltd
1670.95
5.00 (0.30%)
Option Chain for HDFCBANK
16 Sep 2024 04:12 PM IST
Note:- Click on the strike price to open the historical data.
| Call | Put | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Change OI | Vol | Ltp | Change | Change | Ltp | Vol | Change OI | OI | |
| 0 | 0 | 0 | 363.4 | 0.00 | 1360 | -0.10 | 0.3 | 5,500 | 0 | 31,350 |
| 0 | 0 | 0 | 0 | 0.00 | 1370 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 344.65 | 0.00 | 1380 | 0.00 | 0.95 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 1390 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 252.65 | 0.00 | 1400 | -0.20 | 0.3 | 14,850 | -4,400 | 2,75,550 |
| 0 | 0 | 0 | 0 | 0.00 | 1410 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 307.85 | 0.00 | 1420 | 0.00 | 0.4 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 1430 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 289.9 | 0.00 | 1440 | -0.25 | 0.2 | 1,100 | -550 | 32,450 |
| 0 | 0 | 0 | 0 | 0.00 | 1450 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 272.3 | 0.00 | 1460 | -0.05 | 0.4 | 1,650 | -1,100 | 36,850 |
| 0 | 0 | 0 | 0 | 0.00 | 1470 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 255.05 | 0.00 | 1480 | -0.15 | 0.2 | 43,450 | -17,600 | 6,00,600 |
| 0 | 0 | 0 | 163.95 | 0.00 | 1490 | -0.20 | 0.35 | 6,050 | -550 | 28,600 |
| 57,200 | -550 | 2,200 | 178.25 | 12.05 | 1500 | -0.20 | 0.45 | 1,96,900 | -32,450 | 13,70,050 |
| 0 | 0 | 0 | 148.8 | 0.00 | 1510 | -0.30 | 0.4 | 23,100 | -10,450 | 18,700 |
| 0 | 0 | 0 | 131.15 | 0.00 | 1520 | -0.20 | 0.45 | 36,850 | -2,200 | 2,45,850 |
| 0 | 0 | 0 | 106.75 | 0.00 | 1530 | -0.30 | 0.55 | 21,450 | -550 | 1,28,700 |
| 40,700 | 0 | 550 | 133 | 18.50 | 1540 | -0.70 | 0.4 | 32,450 | -7,150 | 1,87,000 |
| 1,86,450 | -10,450 | 12,100 | 127.25 | 10.75 | 1550 | -0.25 | 0.8 | 1,95,800 | -13,200 | 8,56,900 |
| 30,250 | 0 | 550 | 113.9 | 6.90 | 1560 | -0.30 | 0.85 | 1,34,750 | -22,000 | 2,73,350 |
| 0 | -1,100 | 0 | 95.7 | 0.00 | 1570 | -0.50 | 0.9 | 2,10,650 | -25,850 | 2,72,250 |
| 78,650 | -4,950 | 7,150 | 95.6 | 8.75 | 1580 | -0.60 | 1.05 | 3,21,200 | -70,950 | 6,18,200 |
| 42,900 | 0 | 1,100 | 84.65 | 3.35 | 1590 | -0.70 | 1.2 | 3,61,900 | -61,600 | 3,94,900 |
| 8,32,700 | -1,35,300 | 5,56,600 | 76 | 7.50 | 1600 | -0.85 | 1.45 | 18,32,600 | -4,14,700 | 27,10,400 |
| 3,03,600 | -7,700 | 40,700 | 67.4 | 8.55 | 1610 | -1.00 | 1.65 | 5,21,950 | -1,24,300 | 6,19,850 |
| 4,12,500 | -38,500 | 2,03,500 | 56.75 | 7.15 | 1620 | -1.25 | 2.05 | 12,47,400 | -1,98,000 | 9,45,450 |
| 6,56,700 | -19,800 | 3,54,750 | 47.95 | 6.95 | 1630 | -1.80 | 2.7 | 11,70,950 | -91,850 | 9,74,600 |
| 14,72,350 | -4,71,350 | 19,34,350 | 38.8 | 6.50 | 1640 | -2.45 | 3.8 | 22,91,300 | -14,850 | 19,31,600 |
| 44,34,650 | -3,20,100 | 29,24,350 | 30.8 | 5.50 | 1650 | -3.45 | 5.4 | 36,69,050 | 2,02,950 | 25,52,550 |
| 64,41,600 | -2,33,750 | 59,02,600 | 23 | 4.10 | 1660 | -4.50 | 8.2 | 44,99,550 | 2,65,100 | 20,61,950 |
| 23,14,400 | -42,900 | 83,27,000 | 17.45 | 3.15 | 1670 | -5.45 | 12.45 | 42,55,350 | 4,31,750 | 8,86,600 |
| 25,00,850 | 2,23,850 | 88,46,200 | 12.9 | 2.15 | 1680 | -6.50 | 17.7 | 30,27,200 | 3,55,850 | 9,40,500 |
| 12,82,600 | 2,52,450 | 37,52,100 | 9.8 | 1.70 | 1690 | -7.20 | 24.45 | 7,60,100 | 26,950 | 2,18,900 |
| 82,76,400 | -4,79,600 | 95,31,500 | 7.5 | 0.90 | 1700 | -7.60 | 32.2 | 8,47,550 | -7,150 | 11,11,550 |
| 7,22,700 | -73,700 | 25,49,800 | 5.6 | 0.60 | 1710 | -8.20 | 39.9 | 75,350 | 9,350 | 86,900 |
| 15,32,850 | 1,47,400 | 30,68,450 | 4.05 | 0.35 | 1720 | -8.35 | 48.6 | 62,700 | 1,650 | 1,08,350 |
| 5,59,350 | -12,100 | 11,11,000 | 3.2 | 0.35 | 1730 | -7.80 | 57.8 | 8,250 | 1,100 | 56,100 |
| 5,43,950 | 15,400 | 7,09,500 | 2.5 | 0.20 | 1740 | -8.80 | 65.9 | 20,900 | -2,750 | 17,050 |
|
|
||||||||||
| 15,33,400 | 30,800 | 10,42,800 | 2.05 | 0.15 | 1750 | -8.60 | 75.75 | 46,200 | -25,850 | 2,60,150 |
| 3,32,200 | -15,950 | 5,72,550 | 1.65 | 0.10 | 1760 | -5.55 | 88.75 | 3,300 | 1,100 | 42,350 |
| 4,69,700 | 1,02,850 | 2,65,650 | 1.25 | 0.05 | 1770 | 0.00 | 157.65 | 0 | 0 | 0 |
| 3,58,600 | -15,400 | 2,34,300 | 1.15 | 0.05 | 1780 | -25.65 | 105 | 550 | 0 | 9,900 |
| 27,500 | 24,200 | 1,19,350 | 1.1 | 0.10 | 1790 | 0.00 | 173.2 | 0 | 0 | 0 |
| 34,42,450 | 35,750 | 7,45,800 | 1 | 0.10 | 1800 | -8.60 | 124 | 15,400 | -6,600 | 5,75,300 |
| 0 | 0 | 0 | 0 | 0.00 | 1810 | 0.00 | 0 | 0 | 0 | 0 |
| 1,96,350 | 1,650 | 15,950 | 0.7 | 0.00 | 1820 | 0.00 | 143.8 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 1830 | 0.00 | 0 | 0 | 0 | 0 |
| 4,24,600 | 2,200 | 62,150 | 0.55 | 0.00 | 1840 | 0.00 | 170 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 1850 | 0.00 | 0 | 0 | 0 | 0 |
| 50,050 | 0 | 1,100 | 0.4 | -0.10 | 1860 | 0.00 | 210 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 1870 | 0.00 | 2.3 | 0 | 0 | 0 |
| 1,18,800 | 3,850 | 17,050 | 0.45 | -0.10 | 1880 | 0.00 | 186.35 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 1890 | 0.00 | 0 | 0 | 0 | 0 |
| 3,25,600 | 1,650 | 1,03,950 | 0.45 | 0.15 | 1900 | -1.60 | 224.45 | 2,200 | -1,100 | 1,85,350 |
| 0 | 0 | 0 | 0 | 0.00 | 1910 | 0.00 | 0 | 0 | 0 | 0 |
| 28,050 | 0 | 3,850 | 0.3 | -0.10 | 1920 | 0.00 | 217.15 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 1930 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 1940 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 1950 | 0.00 | 0 | 0 | 0 | 0 |
| 40,150 | -2,200 | 2,750 | 0.25 | 0.00 | 1960 | 0.00 | 249.7 | 0 | 0 | 0 |
| 4,00,70,800 | 2,16,66,700 | |||||||||
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- Highlighted options are in-the-money.
What is an Option Chain?
- An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
- It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.
How is it Useful?
- The option chain matrix is most useful for the next trading day.
- Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
- Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.