HDFCBANK
HDFC BANK LTD
1494.7
-14.55 (-0.96%)
Option Chain for HDFCBANK
18 Apr 2024 06:51 PM IST
Note:- Click on the strike price to open the historical data.
| Call | Put | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Chng OI | Vol | IV | Ltp | Ltp | IV | Vol | Chng OI | OI | |
| 0 | -1,100 | 0 | - | 305.00 | 1200 | 0.40 | - | 22,000 | -3,850 | 1,67,200 |
| 0 | 0 | 0 | - | 0.00 | 1210 | 0.00 | - | 0 | 0 | 0 |
| 0 | 0 | 0 | - | 242.50 | 1220 | 6.20 | - | 0 | 0 | 0 |
| 0 | 0 | 0 | - | 0.00 | 1230 | 0.00 | - | 0 | 0 | 0 |
| 0 | 0 | 0 | - | 224.85 | 1240 | 0.70 | - | 14,850 | -2,750 | 29,150 |
| 0 | 0 | 0 | - | 0.00 | 1250 | 0.00 | - | 0 | 0 | 0 |
| 0 | 0 | 0 | - | 207.70 | 1260 | 0.35 | - | 5,500 | -1,650 | 24,750 |
| 0 | 0 | 0 | - | 0.00 | 1270 | 0.00 | - | 0 | 0 | 0 |
| 0 | 0 | 0 | - | 191.05 | 1280 | 0.80 | - | 77,000 | -6,600 | 1,17,150 |
| 0 | 0 | 0 | - | 140.15 | 1290 | 12.30 | - | 0 | 0 | 0 |
| 37,950 | -1,650 | 9,350 | - | 201.20 | 1300 | 1.15 | - | 3,31,650 | -53,900 | 20,00,900 |
| 0 | 0 | 0 | - | 124.45 | 1310 | 1.00 | - | 11,550 | 1,100 | 10,450 |
| 0 | 0 | 0 | - | 159.60 | 1320 | 1.30 | - | 1,79,850 | -9,350 | 8,75,600 |
| 0 | 0 | 0 | - | 109.65 | 1330 | 1.40 | - | 12,650 | -7,700 | 1,72,150 |
| 0 | 0 | 0 | - | 190.00 | 1340 | 1.65 | - | 69,300 | -17,050 | 4,63,100 |
| 30,250 | -10,450 | 15,950 | - | 152.00 | 1350 | 1.80 | - | 2,82,150 | 31,350 | 8,99,250 |
| 0 | 0 | 0 | - | 170.00 | 1360 | 1.90 | - | 75,900 | 5,500 | 2,11,750 |
| 0 | 0 | 0 | - | 180.00 | 1370 | 2.00 | - | 1,54,000 | -25,850 | 2,23,850 |
| 1,69,400 | -14,850 | 39,050 | - | 122.45 | 1380 | 2.45 | - | 1,93,050 | -11,000 | 3,43,200 |
| 0 | 550 | 0 | - | 113.70 | 1390 | 2.65 | - | 1,22,650 | -18,150 | 1,74,350 |
| 7,51,300 | -8,800 | 90,200 | - | 103.25 | 1400 | 3.10 | - | 12,71,600 | 1,23,200 | 22,52,250 |
| 0 | 550 | 0 | - | 103.15 | 1410 | 3.55 | - | 4,60,350 | -31,350 | 1,17,150 |
| 1,92,500 | 0 | 33,000 | - | 84.75 | 1420 | 4.15 | - | 8,22,250 | 14,850 | 5,88,500 |
| 2,31,550 | 6,600 | 26,950 | - | 74.60 | 1430 | 5.00 | - | 11,08,250 | -19,800 | 5,64,850 |
| 1,66,650 | -4,950 | 46,750 | - | 66.55 | 1440 | 6.25 | - | 14,03,600 | 550 | 5,91,250 |
| 6,78,150 | -18,700 | 1,99,650 | - | 56.50 | 1450 | 7.75 | - | 22,51,700 | 1,96,350 | 18,03,450 |
| 5,34,050 | -30,800 | 2,80,500 | - | 49.60 | 1460 | 9.70 | - | 25,05,800 | -50,050 | 14,14,050 |
| 3,83,900 | 7,150 | 2,73,350 | - | 41.50 | 1470 | 11.55 | - | 25,27,250 | -72,050 | 5,78,600 |
| 18,05,100 | 35,200 | 10,53,250 | - | 33.45 | 1480 | 14.85 | - | 60,51,100 | 89,650 | 19,95,400 |
| 5,04,350 | 67,100 | 18,48,000 | - | 27.45 | 1490 | 17.90 | - | 62,87,600 | -1,33,650 | 7,65,600 |
| 68,09,000 | 3,19,550 | 1,07,26,100 | - | 21.85 | 1500 | 22.90 | - | 1,19,48,750 | -72,050 | 41,57,450 |
| 25,04,700 | 2,51,900 | 1,01,77,750 | - | 17.55 | 1510 | 28.20 | - | 48,11,950 | 21,450 | 6,35,250 |
| 70,91,700 | 7,43,600 | 1,24,33,300 | - | 14.00 | 1520 | 34.50 | - | 26,66,400 | 52,250 | 11,79,200 |
| 43,20,250 | -11,550 | 57,54,650 | - | 10.90 | 1530 | 41.40 | - | 6,81,450 | -68,200 | 6,17,100 |
| 39,89,700 | 58,300 | 56,38,600 | - | 8.80 | 1540 | 49.10 | - | 2,44,750 | -7,150 | 7,41,400 |
| 1,03,79,600 | 3,48,150 | 83,97,950 | - | 7.60 | 1550 | 58.95 | - | 4,25,150 | 3,850 | 11,17,050 |
| 34,03,400 | 88,000 | 40,56,800 | - | 6.10 | 1560 | 64.70 | - | 89,100 | -13,200 | 3,74,000 |
| 14,08,550 | 2,24,950 | 20,32,250 | - | 5.20 | 1570 | 74.50 | - | 34,650 | -18,150 | 2,15,600 |
| 16,35,700 | 93,500 | 19,86,050 | - | 4.15 | 1580 | 84.30 | - | 34,650 | -1,100 | 2,58,500 |
| 3,65,750 | -53,350 | 15,64,200 | - | 3.45 | 1590 | 92.70 | - | 27,500 | -20,350 | 31,900 |
| 69,37,150 | -3,60,800 | 48,31,200 | - | 3.10 | 1600 | 102.70 | - | 8,18,950 | -12,100 | 12,88,100 |
|
|
||||||||||
| 2,70,600 | -23,650 | 7,07,300 | - | 2.65 | 1610 | 105.40 | - | 0 | -550 | 0 |
| 7,16,100 | -58,300 | 7,20,500 | - | 2.25 | 1620 | 121.05 | - | 35,200 | -19,800 | 2,02,950 |
| 1,92,500 | -46,750 | 2,18,900 | - | 1.90 | 1630 | 108.10 | - | 0 | 0 | 0 |
| 6,73,200 | -30,250 | 3,58,600 | - | 1.55 | 1640 | 149.60 | - | 0 | -550 | 0 |
| 7,65,600 | -59,950 | 6,31,400 | - | 1.50 | 1650 | 154.10 | - | 1,54,550 | 96,250 | 1,51,800 |
| 5,56,600 | -41,800 | 3,21,200 | - | 1.20 | 1660 | 146.95 | - | 1,100 | 0 | 97,900 |
| 1,27,050 | 59,400 | 1,50,700 | - | 1.15 | 1670 | 251.30 | - | 0 | 0 | 0 |
| 7,02,900 | -10,450 | 1,56,750 | - | 0.95 | 1680 | 132.75 | - | 0 | 0 | 0 |
| 0 | 0 | 0 | - | 0.00 | 1690 | 0.00 | - | 0 | 0 | 0 |
| 24,68,400 | -75,350 | 5,77,500 | - | 0.65 | 1700 | 203.30 | - | 2,38,150 | -73,700 | 9,52,600 |
| 0 | 0 | 0 | - | 0.00 | 1710 | 0.00 | - | 0 | 0 | 0 |
| 1,60,050 | -12,650 | 88,000 | - | 0.70 | 1720 | 171.50 | - | 0 | 0 | 0 |
| 0 | 0 | 0 | - | 0.00 | 1730 | 0.00 | - | 0 | 0 | 0 |
| 1,72,700 | 4,950 | 94,600 | - | 0.50 | 1740 | 188.50 | - | 0 | 0 | 0 |
| 0 | 0 | 0 | - | 0.00 | 1750 | 0.00 | - | 0 | 0 | 0 |
| 2,33,750 | 3,850 | 1,67,750 | - | 0.55 | 1760 | 255.00 | - | 0 | -550 | 0 |
| 6,13,70,100 | 2,84,04,750 | |||||||||
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.