Real Time Screeners Intraday Screeners now on Real Time Data (Updated every 5 mins)
Stock Listing : A  B  C  D  E  F  G  H  I  J  K  L  M  N  O  P  Q  R  S  T  U  V  W  X  Y  Z 

Futures & Options Analysis of HDFC Bank (HDFCBANK)

Futures & Options of HDFC Bank Ltd.

Near Expiry date30/07/2020 Lot Size 550
Stock Close Price 1124.95Trade Date 09/07/2020
Futures Summary
Closing Price1122.45 Premium/Discount -2.50
Previous Close 1106.70 Change % 1.42
Futures OI 42922.55 K Change % -0.661
Futures Contracts 17.26 K Change % -37.44
Call Summary
Max Traded Strike Price1120.00 Contracts 2387.00
Cumulative Call OI8800.55 K % Change -2.01
Put Summary
Max Traded Strike Price1100.00 Contracts 2168.00
Cumulative Put OI6487.25 K % Change 7.69

Put Call Ratio - 30/07/2020

Put Open Interest6487.25 K
Call Open Interest8800.55 K
PCR Open Interest0.737
PCR OI ReadingNeutral
Put Contracts Traded9305.00
Call Contracts Traded14617.00
PCR Volume0.637
PCR Vol ReadingNeutral
Put Call Ratio HDFCBANK ...

Pivot Point support & Resistance of Future Price

Expiry date Current Price Future Price Pivot Point Support1 Support 2 Support 3 Resistance 1 Resistance 2 Resistance 3 Traded Lots
30-Jul-20 1124.95 1122.45 1117.12 1109.28 1096.12 1088.28 1130.28 1138.12 1151.28 17264
27-Aug-20 1124.95 1118.50 1113.63 1106.32 1094.13 1086.82 1125.82 1133.13 1145.32 528
24-Sep-20 1124.95 1118.50 1115.52 1112.03 1105.57 1102.08 1121.98 1125.47 1131.93 23

Snapshot of Future Trades of HDFC Bank Ltd.

Expiry date/
Lot Size
Premium/
Discount
Close/
Previous Close
Price Change/
In %
Open Interest/
Previous OI
OI Change/
OI Change %
Contracts/
Previous
Contract Change/
In %
Turn Over/
Previous day (in lacs)
30/07/2020 /
550
-2.50 1122.45 /
1106.70
15.75 /
1.42
42922.55 K /
43208.00 K
-285450.00 /
-0.661
17264 /
27596
-10332.0 /
-37.44
106148.89 /
168806.09
27/08/2020 /
550
-6.45 1118.50 /
1103.15
15.35 /
1.39
804.10 K /
683.65 K
120450.00 /
17.62
528 /
775
-247.0 /
-31.87
3238.71 /
4726.63
24/09/2020 /
550
-6.45 1118.50 /
1100.35
18.15 /
1.65
55.00 K /
48.95 K
6050.00 /
12.36
23 /
48
-25.0 /
-52.08
140.86 /
292.17


Detailed Option Chain with Implied Vol And Greeks

Snapshot Call Option of HDFC Bank Ltd.

Expiry date 30/07/2020 27/08/2020 24/09/2020
Lot Size 550 550 550
Max Traded Strike Price/
Contracts
1120.00 /
2387
1100.00 /
81
1300.00 /
4
Previous Day Max Traded Strike Price/
Contracts
1120.00 /
3053
1100.00 /
60
0 /
0
Total Call Contracts/
Previous
14617 /
19165
210 /
178
4 /
0
Contract Change/
In %
-4548.00/
-23.73
32.00/
17.98
NA
Total Call Open Interest/
Previous
8800550 /
8981500
314600 /
219450
2200 /
0
OI Change/
In %
-180950.00/
-2.01
95150.00/
43.36
NA
Turn Over/
Previous day
94754.00 /
123873.00
94754.00 /
123873.00
94754.00 /
123873.00

Snapshot Put Option of HDFC Bank Ltd.

Expiry date 30/07/2020 27/08/2020 24/09/2020
Lot Size 550 550 550
Max Traded Strike Price/
Contracts
1100.00 /
2168
1000.00 /
45
1200.00 /
4
Previous Day Max Traded Strike Price/
Contracts
1100.00 /
3435
1000.00 /
75
1200.00 /
2
Total Put Contracts/
Previous
9305 /
14548
86 /
91
4 /
2
Contract Change/
In %
-5243.00/
-36.04
-5.00/
-5.49
2.00/
100.00
Total Put Open Interest/
Previous
6487250 /
6024150
121000 /
105600
3300 /
1100
OI Change/
In %
463100.00/
7.69
15400.00/
14.58
2200.00/
200.00
Turn Over/
Previous day
56009.00 /
87392.00
56009.00 /
87392.00
56009.00 /
87392.00

Call Option chain of HDFC Bank Ltd. for Expiry Date 30/07/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/OI Change Contracts/ Change Turnover (in Lac)
900.00 218.85 /223.65 /218.85 223.65 2.30/ 1.04 % 19.25 K/ 0.000 4/ -33.33 % 25.00
920.00 198.00 /198.00 /198.00 198.00 6.10/ 3.18 % 3300.00/ 0.000 2/NA 12.00
950.00 168.35 /176.50 /168.35 176.50 11.90/ 7.23 % 4950.00/ -550.000 3/ -57.14 % 19.00
980.00 140.00 /140.00 /140.00 140.00 6.45/ 4.83 % 9900.00/ 0.000 1/ -75.00 % 6.00
1000.00 120.00 /127.95 /120.00 127.95 13.60/ 11.89 % 141.90 K/ -1100.000 12/ -80.65 % 74.00
1010.00 112.30 /116.10 /112.30 116.10 -0.600/ -0.514 % 19.25 K/ -1100.000 6/NA 37.00
1020.00 101.60 /110.80 /101.60 109.80 15.25/ 16.13 % 78.10 K/ 1650.00 8/ -50.00 % 50.00
1030.00 95.10 /102.65 /95.10 99.10 11.30/ 12.87 % 211.75 K/ 0.000 14/ 100.00 % 87.00
1040.00 82.00 /95.15 /82.00 94.05 13.20/ 16.33 % 133.65 K/ -9350.000 58/ -50.85 % 360.00
1050.00 75.00 /86.05 /75.00 83.30 9.60/ 13.03 % 510.40 K/ -1100.000 61/ -42.99 % 380.00
1060.00 71.45 /78.95 /71.45 76.85 10.35/ 15.56 % 569.25 K/ -7700.000 22/ -61.40 % 137.00
1070.00 64.35 /71.00 /64.35 67.50 9.25/ 15.88 % 135.30 K/ -6600.000 17/ -43.33 % 106.00
1080.00 52.60 /63.90 /51.85 62.75 10.15/ 19.30 % 732.60 K/ -20900.000 117/ -45.83 % 733.00
1090.00 47.45 /57.65 /47.45 55.70 8.80/ 18.76 % 63.80 K/ -11550.000 56/ -73.58 % 352.00
1100.00 43.00 /51.05 /40.20 48.80 8.00/ 19.61 % 1111.55 K/ -67100.000 1286/ -53.86 % 8110.00
1110.00 36.00 /45.00 /35.25 42.90 7.10/ 19.83 % 113.85 K/ -27500.000 411/ -52.49 % 2601.00
1120.00 38.00 /39.85 /30.65 37.70 6.25/ 19.87 % 454.30 K/ -2200.000 2387/ -21.81 % 15175.00
1130.00 34.70 /41.65 /26.45 32.75 5.80/ 21.52 % 113.85 K/ 20900.00 1001/ -4.76 % 6396.00
1140.00 25.70 /29.95 /22.65 28.55 5.25/ 22.53 % 457.05 K/ -8250.000 2214/ 10.31 % 14219.00
1150.00 21.45 /25.90 /19.45 24.30 4.40/ 22.11 % 495.00 K/ -88000.000 1675/ -28.17 % 10809.00
1160.00 17.05 /22.30 /16.40 20.55 3.95/ 23.80 % 499.40 K/ 35200.00 1071/ -3.43 % 6951.00
1170.00 15.20 /19.95 /15.00 17.95 3.75/ 26.41 % 50.05 K/ -2200.000 179/ 47.93 % 1169.00
1180.00 11.90 /16.05 /11.90 14.65 2.75/ 23.11 % 341.00 K/ 28600.00 679/ 0.295 % 4459.00
1190.00 12.80 /13.25 /10.70 12.80 2.40/ 23.08 % 44.55 K/ 1650.00 66/ -37.14 % 436.00
1200.00 9.00 /11.70 /8.65 10.55 1.85/ 21.26 % 892.10 K/ -24750.000 1999/ -18.14 % 13306.00
1210.00 8.25 /10.00 /6.30 10.00 2.90/ 40.85 % 19.25 K/ 4950.00 41/ -8.89 % 275.00
1220.00 6.20 /7.90 /6.00 7.15 1.30/ 22.22 % 110.55 K/ 9900.00 339/ -20.24 % 2287.00
1230.00 3.30 /10.00 /3.30 6.30 0.300/ 5.00 % 15.95 K/ 3300.00 21/ 31.25 % 143.00
1240.00 3.85 /5.35 /3.85 4.60 0.800/ 21.05 % 209.00 K/ -9900.000 352/ -5.88 % 2410.00
1250.00 3.60 /4.25 /3.25 4.00 0.850/ 26.98 % 139.70 K/ 550.00 109/ -51.98 % 752.00
1260.00 2.50 /3.50 /2.50 3.20 0.600/ 23.08 % 324.50 K/ -4950.000 92/ -50.00 % 639.00
1270.00 2.70 /3.05 /2.65 3.05 0.150/ 5.17 % 7150.00/ 2200.00 7/NA 49.00
1280.00 2.65 /2.65 /1.70 2.15 0.400/ 22.86 % 300.30 K/ 1100.00 72/ -59.32 % 508.00
1300.00 1.80 /1.90 /1.45 1.70 0.100/ 6.25 % 468.05 K/ 4400.00 235/ -24.19 % 1682.00

Put Option chain of HDFC Bank Ltd. for Expiry Date 30/07/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/OI Change Contracts/ Change Turnover (in Lac)
760.00 1.20 /1.20 /1.20 1.20 NA 16.50 K/ 550.00 1/NA 4.00
800.00 1.00 /1.25 /0.750 0.850 -0.250/ -22.73 % 210.65 K/ 0.000 32/ 68.42 % 141.00
820.00 1.00 /1.00 /0.700 0.800 -0.350/ -30.43 % 11.55 K/ -2200.000 20/ 900.00 % 90.00
840.00 0.900 /0.900 /0.900 0.900 -0.250/ -21.74 % 27.50 K/ 0.000 1/NA 5.00
850.00 1.60 /1.65 /1.25 1.25 -0.450/ -26.47 % 38.50 K/ -2750.000 5/NA 23.00
860.00 1.65 /1.65 /1.60 1.60 NA 93.50 K/ 1100.00 6/ -57.14 % 28.00
880.00 2.05 /2.10 /2.00 2.00 NA 22.00 K/ -1100.000 7/NA 34.00
900.00 2.85 /2.85 /2.15 2.40 -0.250/ -9.43 % 542.30 K/ 4400.00 98/ -1.01 % 486.00
920.00 3.00 /3.00 /2.35 2.70 -0.100/ -3.57 % 75.90 K/ 0.000 13/ 8.33 % 66.00
930.00 2.65 /2.90 /2.50 2.70 -0.350/ -11.48 % 72.05 K/ 0.000 7/ 16.67 % 36.00
940.00 3.25 /3.50 /3.00 3.15 0.150/ 5.00 % 55.55 K/ -2200.000 10/ 100.00 % 52.00
950.00 4.35 /4.55 /3.75 4.25 -0.100/ -2.30 % 281.05 K/ 4950.00 43/ -30.65 % 226.00
960.00 4.50 /5.70 /3.60 4.70 0.250/ 5.62 % 140.80 K/ 7700.00 33/ -35.29 % 175.00
980.00 6.70 /6.70 /5.05 5.50 -0.900/ -14.06 % 136.95 K/ 0.000 24/ -77.78 % 130.00
990.00 6.50 /7.05 /6.35 6.55 -0.250/ -3.68 % 91.30 K/ 14850.00 52/ -3.70 % 285.00
1000.00 7.85 /8.55 /6.10 7.05 -1.50/ -17.54 % 943.80 K/ 71500.00 896/ -32.43 % 4965.00
1010.00 8.95 /8.95 /7.30 7.30 -2.25/ -23.56 % 121.55 K/ 1100.00 65/ -27.78 % 364.00
1020.00 9.85 /10.35 /8.15 8.65 -2.20/ -20.28 % 375.65 K/ -4950.000 151/ -68.61 % 855.00
1030.00 11.95 /12.00 /9.15 9.55 -2.80/ -22.67 % 223.85 K/ 5500.00 161/ -60.34 % 921.00
1040.00 14.00 /14.10 /10.50 11.10 -3.35/ -23.18 % 311.30 K/ 25850.00 421/ -39.77 % 2436.00
1050.00 16.95 /17.00 /12.20 12.95 -3.90/ -23.15 % 279.95 K/ 22550.00 614/ -37.85 % 3594.00
1060.00 18.95 /20.25 /14.30 15.05 -4.45/ -22.82 % 265.10 K/ 10450.00 497/ -64.55 % 2943.00
1070.00 22.35 /22.35 /16.40 17.15 -5.60/ -24.62 % 193.05 K/ 83600.00 489/ -49.22 % 2928.00
1080.00 25.50 /27.00 /19.05 20.05 -6.35/ -24.05 % 350.35 K/ 44550.00 981/ -27.33 % 5947.00
1090.00 30.80 /30.85 /22.45 23.10 -6.95/ -23.13 % 572.55 K/ -2200.000 577/ -53.32 % 3539.00
1100.00 33.75 /35.85 /25.80 26.85 -7.50/ -21.83 % 564.85 K/ 62150.00 2168/ -36.89 % 13466.00
1110.00 40.05 /40.10 /29.65 31.10 -8.35/ -21.17 % 162.80 K/ 80300.00 852/ 33.96 % 5360.00
1120.00 43.80 /46.00 /34.05 35.40 -9.20/ -20.63 % 156.20 K/ 85250.00 942/ 12.01 % 5998.00
1130.00 44.05 /44.05 /39.35 40.35 -8.90/ -18.07 % 26.40 K/ 6050.00 57/ -16.18 % 367.00
1140.00 54.90 /54.90 /44.55 45.95 -9.85/ -17.65 % 66.00 K/ 12650.00 47/ -50.53 % 307.00
1150.00 60.00 /60.00 /51.00 51.00 -13.00/ -20.31 % 12.65 K/ 1650.00 19/ 5.56 % 126.00
1160.00 65.00 /65.00 /56.50 56.50 -14.00/ -19.86 % 8250.00/ 1100.00 5/ -54.55 % 34.00
1180.00 74.95 /74.95 /70.80 70.80 -11.25/ -13.71 % 12.10 K/ 550.00 3/ -50.00 % 21.00
1200.00 94.10 /94.10 /87.00 87.00 -14.20/ -14.03 % 24.75 K/ 1100.00 8/ -80.00 % 57.00


Call Option chain of HDFC Bank Ltd. for Expiry Date 27/08/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/OI Change Contracts/ Change Turnover (in Lac)
1000.00 132.55 /139.90 /132.55 139.35 12.30/ 9.68 % 30.80 K/ 9900.00 20/ -4.76 % 125.00
1100.00 67.40 /71.35 /67.40 70.70 7.90/ 12.58 % 143.00 K/ 35750.00 81/ 35.00 % 521.00
1120.00 55.00 /59.00 /55.00 59.00 1.00/ 1.72 % 6600.00/ 1100.00 3/ -40.00 % 19.00
1140.00 48.00 /50.50 /47.00 50.00 4.80/ 10.62 % 14.85 K/ 4400.00 10/ -28.57 % 65.00
1150.00 42.75 /48.75 /42.75 44.90 3.45/ 8.32 % 39.05 K/ 31900.00 58/ 2800.00 % 381.00
1160.00 42.00 /42.00 /42.00 42.00 16.20/ 62.79 % 1100.00/ 550.00 2/ 100.00 % 13.00
1200.00 26.50 /28.95 /25.75 28.60 3.70/ 14.86 % 33.00 K/ 7150.00 25/ -41.86 % 169.00
1220.00 24.65 /24.65 /22.20 24.00 3.00/ 14.29 % 12.10 K/ 1100.00 4/ -66.67 % 27.00
1260.00 13.20 /15.80 /13.20 15.80 1.40/ 9.72 % 25.85 K/ 1650.00 3/ -72.73 % 21.00
1280.00 11.25 /11.70 /11.25 11.70 -0.100/ -0.847 % 8250.00/ 2200.00 4/ -50.00 % 28.00

Put Option chain of HDFC Bank Ltd. for Expiry Date 27/08/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/OI Change Contracts/ Change Turnover (in Lac)
900.00 6.00 /7.00 /6.00 7.00 1.00/ 16.67 % 26.40 K/ -550.000 2/ 100.00 % 10.00
950.00 10.00 /10.00 /10.00 10.00 -3.00/ -23.08 % 7700.00/ 1650.00 3/ 50.00 % 16.00
1000.00 21.35 /23.40 /18.50 18.95 -4.65/ -19.70 % 63.25 K/ -1650.000 45/ -40.00 % 252.00
1050.00 30.70 /31.85 /30.70 31.85 NA 1100.00/ 0.000 2/NA 12.00
1100.00 57.00 /57.00 /50.45 50.80 -8.85/ -14.84 % 21.45 K/ 7700.00 33/ 120.00 % 209.00
1120.00 60.00 /60.00 /60.00 60.00 -14.00/ -18.92 % 1100.00/ 550.00 1/NA 6.00

Call Option chain of HDFC Bank Ltd. for Expiry Date 24/09/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/OI Change Contracts/ Change Turnover (in Lac)
1300.00 17.95 /19.95 /17.95 19.95 NA 2200.00/ 0.000 4/NA 29.00

Put Option chain of HDFC Bank Ltd. for Expiry Date 24/09/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/OI Change Contracts/ Change Turnover (in Lac)
1200.00 125.00 /125.00 /116.65 116.65 -8.35/ -6.68 % 3300.00/ 2200.00 4/ 100.00 % 29.00

( Intraday Analysis is on Real Time Data (Updated every 5 Mins). All Other analysis is based on End of Trade day's Value. Expected time of update is between 5 to 5.30 PM exchange time Zone)


All Rights Reserved By Mintnovate Market Research Pvt Ltd.