ebook Munafa Stock Market Course + Intraday & FNO calls  

       

HDFCBANK Call Put options [HDFCBANK target price] HDFC Bank Limited #HDFCBANK_TargetPrice

HDFCBANK Call Put options target price & charts for HDFC Bank Limited

HDFCBANK - Share HDFC Bank Limited trades in NSE under Banks

Lot size for HDFC BANK LTD HDFCBANK is 550

  HDFCBANK Most Active Call Put Options If you want a more indepth option chain analysis of HDFC Bank Limited, then click here

 

Available expiries for HDFCBANK

HDFCBANK Expiry as on: 24 Feb, 2026. View: 27 Jan, 2026 24 Feb, 2026 30 Mar, 2026 28 Apr, 2026 26 May, 2026

HDFCBANK SPOT Price: 879.40 as on 02 Mar, 2026

HDFC Bank Limited (HDFCBANK) target & price

HDFCBANK Target Price
Target up: 895.77
Target up: 891.68
Target up: 887.58
Target up: 879.57
Target down: 875.48
Target down: 871.38
Target down: 863.37

Date Close Open High Low Volume
02 Mon Mar 2026879.40876.20887.75871.5538.38 M
27 Fri Feb 2026887.75898.60898.95885.0034.62 M
26 Thu Feb 2026898.60912.00912.00895.0041.17 M
25 Wed Feb 2026907.60910.55916.00903.1027.88 M
24 Tue Feb 2026910.50927.95927.95909.1531.31 M
23 Mon Feb 2026923.60916.50925.65915.2523.27 M
20 Fri Feb 2026911.85911.00917.85908.4022.65 M
19 Thu Feb 2026915.60929.00929.20912.4521.21 M
HDFCBANK Call Put options [HDFCBANK target price] HDFC Bank Limited #HDFCBANK_TargetPrice

Maximum CALL writing has been for strikes: 950 940 965 These will serve as resistance

Maximum PUT writing has been for strikes: 950 860 930 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 985 925 930 945

Put to Call Ratio (PCR) has decreased for strikes: 1020 855 910 900

HDFCBANK options price OTM CALL, ITM PUT. For buyers

Click the "CE" or "PE" links under a strike price to open charts for that particular strike

Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 202632.10-13.74%0.05-14.22%4.01
Mon 23 Feb, 202643.90-10.21%0.20-31.59%4.03
Fri 20 Feb, 202635.9014.08%1.059.8%5.29
Thu 19 Feb, 202637.2049.28%1.30-3.33%5.5
Wed 18 Feb, 202646.80-1.43%0.95-5.41%8.49
Tue 17 Feb, 202647.1512%1.25-26.29%8.85
Mon 16 Feb, 202648.80-38.42%1.75-3.67%13.45
Fri 13 Feb, 202634.60-43.45%4.8510.16%8.6
Thu 12 Feb, 202646.402.28%2.258.34%4.41
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 202627.25-0.45%0.05-6.17%1.65
Mon 23 Feb, 202632.70-2.2%0.20-27.83%1.75
Fri 20 Feb, 202630.155.58%1.20-4.77%2.37
Thu 19 Feb, 202633.00126.32%1.4013.65%2.63
Wed 18 Feb, 202640.5550.79%1.005.51%5.24
Tue 17 Feb, 202643.400%1.40-8.88%7.49
Mon 16 Feb, 202643.35-24.1%2.00-24.82%8.22
Fri 13 Feb, 202629.7525.76%5.756.82%8.3
Thu 12 Feb, 202640.90-2.94%2.6515.18%9.77
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 202621.00-5.13%0.05-28.03%1.97
Mon 23 Feb, 202630.20-1.8%0.30-43.34%2.6
Fri 20 Feb, 202624.9510.76%1.45-3.09%4.51
Thu 19 Feb, 202627.650%1.702.13%5.15
Wed 18 Feb, 202637.053.72%1.10-13.82%5.04
Tue 17 Feb, 202637.301.68%1.6018.66%6.07
Mon 16 Feb, 202639.40-28.31%2.25-8.5%5.2
Fri 13 Feb, 202625.60-10.51%6.309.38%4.08
Thu 12 Feb, 202637.457.54%3.1517.59%3.33
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 202619.85-2.9%0.05-26.36%1.21
Mon 23 Feb, 202629.85-5.48%0.40-49.85%1.59
Fri 20 Feb, 202620.8033.54%1.854.11%3
Thu 19 Feb, 202632.200%1.9515.96%3.85
Wed 18 Feb, 202632.203.8%1.25-18.05%3.32
Tue 17 Feb, 202633.256.76%1.90-11.57%4.21
Mon 16 Feb, 202634.80-15.43%2.601.21%5.08
Fri 13 Feb, 202621.90-3.31%7.15-4.38%4.25
Thu 12 Feb, 202633.1510.37%3.7036.8%4.29
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 202611.55-17.19%0.05-38.97%1.71
Mon 23 Feb, 202624.00-40.79%0.55-34.35%2.32
Fri 20 Feb, 202616.35-16.68%2.40-8.36%2.09
Thu 19 Feb, 202617.80-4.25%2.45-8.2%1.9
Wed 18 Feb, 202627.35-4.99%1.50-11.67%1.99
Tue 17 Feb, 202628.60-4.85%2.25-0.27%2.14
Mon 16 Feb, 202630.20-30.15%3.15-6.8%2.04
Fri 13 Feb, 202618.6024.72%9.052.53%1.53
Thu 12 Feb, 202628.655.22%4.506.51%1.86
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20269.55-0.76%0.25-16.67%1.42
Mon 23 Feb, 202619.85-4.54%0.90-30.02%1.69
Fri 20 Feb, 202612.550.36%3.307.82%2.3
Thu 19 Feb, 202613.9017.06%3.2013.94%2.14
Wed 18 Feb, 202622.80-0.85%1.85-5.58%2.2
Tue 17 Feb, 202624.102.38%2.753.01%2.31
Mon 16 Feb, 202626.00-52.62%3.7515.81%2.3
Fri 13 Feb, 202615.50180.17%10.55-0.65%0.94
Thu 12 Feb, 202624.3529.85%5.4018.94%2.65
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20261.95-27.89%0.15-56.04%0.95
Mon 23 Feb, 202614.70-29.59%1.45-23%1.56
Fri 20 Feb, 20268.9039.71%4.9010.37%1.42
Thu 19 Feb, 202610.50-2.72%4.55-11.99%1.8
Wed 18 Feb, 202618.35-9.82%2.453%1.99
Tue 17 Feb, 202619.850%3.55-3.08%1.74
Mon 16 Feb, 202621.90-54.97%4.6512.36%1.8
Fri 13 Feb, 202612.85278.54%12.7518.65%0.72
Thu 12 Feb, 202620.60-15.99%6.55-1.84%2.3
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.25-9.85%3.55-15.87%1.54
Mon 23 Feb, 202610.75-64.49%2.30-30.5%1.65
Fri 20 Feb, 20266.1541.05%6.9513.93%0.84
Thu 19 Feb, 20267.2524.2%6.45-26.83%1.04
Wed 18 Feb, 202614.254%3.359%1.77
Tue 17 Feb, 202615.903.58%4.60-9.95%1.69
Mon 16 Feb, 202618.10-64.11%5.7534.91%1.95
Fri 13 Feb, 202610.40172.84%15.354.54%0.52
Thu 12 Feb, 202617.1034.66%8.0511.28%1.35
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.05-27.89%7.95-44.82%0.61
Mon 23 Feb, 20267.35-54.63%3.75-31.91%0.79
Fri 20 Feb, 20264.0014.82%9.80-5.69%0.53
Thu 19 Feb, 20265.006.38%9.15-38.93%0.64
Wed 18 Feb, 202610.70-9.03%4.85-2.93%1.12
Tue 17 Feb, 202612.50-0.29%6.15-10.55%1.05
Mon 16 Feb, 202614.60-45.27%7.3036.48%1.17
Fri 13 Feb, 20268.4579.78%18.707.56%0.47
Thu 12 Feb, 202614.2564.55%10.004.88%0.78
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.05-57.72%13.05-16.1%0.89
Mon 23 Feb, 20264.85-28.97%6.10-28.33%0.45
Fri 20 Feb, 20262.60-13.71%13.55-10.55%0.44
Thu 19 Feb, 20263.3510.06%12.55-32.38%0.43
Wed 18 Feb, 20267.909.85%6.90-7.96%0.7
Tue 17 Feb, 20269.6512.88%8.251.83%0.83
Mon 16 Feb, 202611.80-15.38%9.4043.21%0.92
Fri 13 Feb, 20266.8546.55%22.05-5.43%0.54
Thu 12 Feb, 202611.4557.05%12.4018.99%0.84
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.05-43.58%18.35-22.23%0.66
Mon 23 Feb, 20262.80-40.22%9.20-35.36%0.48
Fri 20 Feb, 20261.70-9.74%17.15-9.36%0.44
Thu 19 Feb, 20262.35-6.74%16.30-22.78%0.44
Wed 18 Feb, 20265.65-1.8%9.60-10.91%0.53
Tue 17 Feb, 20267.303.87%10.90-3.39%0.58
Mon 16 Feb, 20269.35-13.32%11.908.64%0.63
Fri 13 Feb, 20265.6019.4%26.00-1.68%0.5
Thu 12 Feb, 20269.2514.2%15.102.4%0.61
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.05-36.34%20.55-16.35%0.54
Mon 23 Feb, 20261.50-31.81%12.80-23.85%0.41
Fri 20 Feb, 20261.05-3.48%21.75-4.92%0.37
Thu 19 Feb, 20261.65-9.87%20.85-12.3%0.37
Wed 18 Feb, 20264.000.03%13.00-11.89%0.38
Tue 17 Feb, 20265.50-2.81%14.15-3.46%0.44
Mon 16 Feb, 20267.35-15.76%14.95-5.94%0.44
Fri 13 Feb, 20264.655.42%29.45-11.18%0.39
Thu 12 Feb, 20267.500.05%18.45-11.01%0.47
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.05-23.06%28.25-18.52%0.3
Mon 23 Feb, 20260.70-13.76%17.20-14.99%0.29
Fri 20 Feb, 20260.70-2.59%26.70-3.97%0.29
Thu 19 Feb, 20261.15-4.28%24.95-8.52%0.29
Wed 18 Feb, 20262.85-5.02%16.90-5.2%0.31
Tue 17 Feb, 20264.15-2.06%17.80-6.62%0.31
Mon 16 Feb, 20265.85-9.34%18.35-6.02%0.32
Fri 13 Feb, 20263.905.4%34.25-7.82%0.31
Thu 12 Feb, 20266.104.47%21.95-7.25%0.36
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.05-7.32%33.45-3.33%0.35
Mon 23 Feb, 20260.30-4.97%21.45-11.05%0.34
Fri 20 Feb, 20260.55-15.31%32.15-0.88%0.36
Thu 19 Feb, 20260.90-8.73%29.354.92%0.31
Wed 18 Feb, 20262.10-1.41%21.10-0.41%0.27
Tue 17 Feb, 20263.305.69%21.85-21.3%0.26
Mon 16 Feb, 20264.65-8.96%22.2017.8%0.36
Fri 13 Feb, 20263.35-1.16%38.80-3.74%0.28
Thu 12 Feb, 20265.055.71%25.80-3.09%0.28
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.05-13.88%38.35-3.14%0.36
Mon 23 Feb, 20260.35-19.54%26.85-20.16%0.32
Fri 20 Feb, 20260.55-8.36%37.05-1.35%0.33
Thu 19 Feb, 20260.75-9.57%34.35-6.05%0.3
Wed 18 Feb, 20261.65-4.53%25.55-3.87%0.29
Tue 17 Feb, 20262.652.16%26.35-0.48%0.29
Mon 16 Feb, 20263.85-10.05%26.40-3.05%0.3
Fri 13 Feb, 20262.950.09%43.80-9.43%0.28
Thu 12 Feb, 20264.25-5.65%30.10-1.91%0.3
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.05-16.15%44.25-1.93%0.55
Mon 23 Feb, 20260.25-23.87%31.25-2.28%0.47
Fri 20 Feb, 20260.50-3.2%37.850.5%0.37
Thu 19 Feb, 20260.652.37%38.15-6.07%0.35
Wed 18 Feb, 20261.25-8.06%30.45-6.22%0.38
Tue 17 Feb, 20262.15-1.3%30.95-1.98%0.38
Mon 16 Feb, 20263.15-5.84%31.20-2.18%0.38
Fri 13 Feb, 20262.555.99%48.90-2.46%0.37
Thu 12 Feb, 20263.50-10.28%34.05-4.24%0.4
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.05-25.71%48.85-14.91%0.4
Mon 23 Feb, 20260.15-13.17%36.25-12.77%0.35
Fri 20 Feb, 20260.40-19.78%46.65-3.91%0.35
Thu 19 Feb, 20260.55-11.36%43.600.69%0.29
Wed 18 Feb, 20261.00-17.5%35.10-0.31%0.26
Tue 17 Feb, 20261.754.66%34.95-1.67%0.21
Mon 16 Feb, 20262.60-5.43%35.40-7.62%0.23
Fri 13 Feb, 20262.25-11.55%54.00-3.44%0.23
Thu 12 Feb, 20262.951.48%39.35-6.03%0.21
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.05-0.57%55.10-0.79%0.1
Mon 23 Feb, 20260.15-4.17%41.50-3.06%0.1
Fri 20 Feb, 20260.35-7.2%51.45-1.51%0.1
Thu 19 Feb, 20260.40-1.76%39.900%0.1
Wed 18 Feb, 20260.75-3.26%39.90-8.51%0.09
Tue 17 Feb, 20261.403.69%40.70-5.64%0.1
Mon 16 Feb, 20262.15-4%39.850.44%0.11
Fri 13 Feb, 20262.00-3.53%43.000%0.1
Thu 12 Feb, 20262.40-0.64%43.00-2.75%0.1
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.05-14.14%58.70-12.72%0.63
Mon 23 Feb, 20260.15-29.75%46.30-13.91%0.62
Fri 20 Feb, 20260.35-22.87%55.65-3.05%0.51
Thu 19 Feb, 20260.45-17.44%56.25-1.12%0.4
Wed 18 Feb, 20260.70-13.8%45.45-9.08%0.34
Tue 17 Feb, 20261.25-4.92%44.45-0.47%0.32
Mon 16 Feb, 20261.90-2.16%44.2592.5%0.31
Fri 13 Feb, 20261.802.48%62.051.52%0.16
Thu 12 Feb, 20262.158.37%48.05-21.97%0.16
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.05-12.08%54.00-2.4%0.29
Mon 23 Feb, 20260.15-48.61%52.00-7.73%0.27
Fri 20 Feb, 20260.4012.19%57.50-3.72%0.15
Thu 19 Feb, 20260.45-3.54%48.450%0.17
Wed 18 Feb, 20260.60-14.32%48.450%0.17
Tue 17 Feb, 20261.1520.99%48.450%0.14
Mon 16 Feb, 20261.75-14.5%48.450%0.17
Fri 13 Feb, 20261.65-6.18%45.700%0.15
Thu 12 Feb, 20261.90-4.83%45.700%0.14
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.05-31.14%68.35-18.42%0.52
Mon 23 Feb, 20260.15-46.67%56.90-18.6%0.44
Fri 20 Feb, 20260.35-6.08%67.25-7.56%0.29
Thu 19 Feb, 20260.40-3.21%63.55-1.24%0.29
Wed 18 Feb, 20260.60-15.99%54.70-3.85%0.29
Tue 17 Feb, 20261.05-0.37%55.45-1.35%0.25
Mon 16 Feb, 20261.60-0.53%53.90-5.5%0.25
Fri 13 Feb, 20261.5019.83%71.60-3.76%0.27
Thu 12 Feb, 20261.758.93%57.85-0.46%0.33
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.05-63.03%71.250%0.25
Mon 23 Feb, 20260.10-22.09%71.250%0.09
Fri 20 Feb, 20260.35-1.83%71.250%0.07
Thu 19 Feb, 20260.352.6%79.400%0.07
Wed 18 Feb, 20260.6520.37%79.400%0.07
Tue 17 Feb, 20260.951.31%79.400%0.09
Mon 16 Feb, 20261.40-0.05%79.400%0.09
Fri 13 Feb, 20261.4049.88%79.4052.83%0.09
Thu 12 Feb, 20261.6030.38%45.150%0.09
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.05-41.76%78.05-15.67%0.11
Mon 23 Feb, 20260.10-8.25%67.15-24.65%0.08
Fri 20 Feb, 20260.30-14.93%74.00-5.57%0.09
Thu 19 Feb, 20260.35-1.95%68.20-2.56%0.08
Wed 18 Feb, 20260.50-12.83%64.40-3.1%0.08
Tue 17 Feb, 20260.8015.25%63.000%0.08
Mon 16 Feb, 20261.25-5.5%61.05-0.92%0.09
Fri 13 Feb, 20261.300.79%77.850.31%0.08
Thu 12 Feb, 20261.4056.16%66.302.52%0.08
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.05-27.05%71.000%0.12
Mon 23 Feb, 20260.15-22.7%70.50-16.03%0.09
Fri 20 Feb, 20260.30-6.9%69.000%0.08
Thu 19 Feb, 20260.350.45%69.000%0.07
Wed 18 Feb, 20260.50-0.44%69.000%0.07
Tue 17 Feb, 20260.7513.15%69.00-2.96%0.07
Mon 16 Feb, 20261.10-3.23%76.400%0.08
Fri 13 Feb, 20261.1520.12%76.40-14.01%0.08
Thu 12 Feb, 20261.2554.29%71.50-1.88%0.11
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.05-15.34%88.80-5.42%0.36
Mon 23 Feb, 20260.10-22.22%76.90-47.49%0.32
Fri 20 Feb, 20260.30-16.5%85.80-22.46%0.48
Thu 19 Feb, 20260.30-8.72%84.15-10.86%0.52
Wed 18 Feb, 20260.45-16.79%74.25-7.21%0.53
Tue 17 Feb, 20260.65-3.97%74.15-1.75%0.47
Mon 16 Feb, 20260.95-9.21%73.40-1.67%0.46
Fri 13 Feb, 20261.05-4.9%92.00-0.58%0.43
Thu 12 Feb, 20261.15-3.32%77.450.83%0.41
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.05-3.66%91.65-33.33%0
Mon 23 Feb, 20260.10-10.29%86.450%0
Fri 20 Feb, 20260.25-3.05%88.000%0
Thu 19 Feb, 20260.30-5.62%88.000%0
Wed 18 Feb, 20260.40-18.96%88.000%0
Tue 17 Feb, 20260.60-1.05%88.000%0
Mon 16 Feb, 20260.85-6.65%88.000%0
Fri 13 Feb, 20260.95-5.37%88.000%0
Thu 12 Feb, 20261.0018.55%88.000%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.05-7.17%98.00-5.8%0.22
Mon 23 Feb, 20260.10-8.05%86.65-24.59%0.22
Fri 20 Feb, 20260.25-3.26%96.20-39.4%0.27
Thu 19 Feb, 20260.30-15.45%92.50-0.33%0.43
Wed 18 Feb, 20260.40-25.51%84.45-5.02%0.36
Tue 17 Feb, 20260.55-7.58%84.60-0.31%0.28
Mon 16 Feb, 20260.75-3.73%84.50-3.32%0.26
Fri 13 Feb, 20260.9010.33%55.800%0.26
Thu 12 Feb, 20260.9020.85%55.800%0.29
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.05-2.09%104.000%0.01
Mon 23 Feb, 20260.10-3.18%82.000%0.01
Fri 20 Feb, 20260.20-9.66%82.000%0.01
Thu 19 Feb, 20260.25-7.93%82.000%0.01
Wed 18 Feb, 20260.35-6.31%82.000%0
Tue 17 Feb, 20260.500.23%82.000%0
Mon 16 Feb, 20260.70-4.94%82.000%0
Fri 13 Feb, 20260.8012.29%82.000%0
Thu 12 Feb, 20260.80-11.13%82.000%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.05-0.67%109.00-26.09%0.11
Mon 23 Feb, 20260.10-5.66%96.85-24.09%0.15
Fri 20 Feb, 20260.20-9.76%104.00-1.94%0.19
Thu 19 Feb, 20260.25-3.03%97.800%0.18
Wed 18 Feb, 20260.35-15.65%97.80-2.83%0.17
Tue 17 Feb, 20260.50-0.6%94.50-0.31%0.15
Mon 16 Feb, 20260.65-2.26%93.00-4.2%0.15
Fri 13 Feb, 20260.75-1.73%111.85-2.35%0.15
Thu 12 Feb, 20260.75-0.53%82.500%0.15
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.05-3.07%108.70-16.67%0.02
Mon 23 Feb, 20260.10-6.79%90.400%0.02
Fri 20 Feb, 20260.15-17.16%90.400%0.02
Thu 19 Feb, 20260.201.5%90.400%0.02
Wed 18 Feb, 20260.25-2.06%90.400%0.02
Tue 17 Feb, 20260.40-1.16%90.400%0.02
Mon 16 Feb, 20260.60-5.49%90.400%0.02
Fri 13 Feb, 20260.751.68%90.400%0.02
Thu 12 Feb, 20260.652.58%90.400%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.05-16.35%120.450%0
Mon 23 Feb, 20260.10-4.5%106.850%0
Fri 20 Feb, 20260.15-4.99%106.850%0
Thu 19 Feb, 20260.20-17.14%106.850%0
Wed 18 Feb, 20260.25-7.03%106.850%0
Tue 17 Feb, 20260.3020.21%106.850%0
Mon 16 Feb, 20260.501.47%106.850%0
Fri 13 Feb, 20260.651.22%106.850%0
Thu 12 Feb, 20260.654.69%106.850%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.05-6.59%51.30--
Mon 23 Feb, 20260.05-4.55%51.30--
Fri 20 Feb, 20260.15-1.38%51.30--
Thu 19 Feb, 20260.15-1.69%51.30--
Wed 18 Feb, 20260.25-2.32%51.30--
Tue 17 Feb, 20260.3513.11%51.30--
Mon 16 Feb, 20260.400.19%51.30--
Fri 13 Feb, 20260.55-3.96%51.30--
Thu 12 Feb, 20260.604.72%51.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.05-0.07%118.00-25%0
Mon 23 Feb, 20260.05-3.13%120.000%0
Fri 20 Feb, 20260.05-3.96%120.000%0
Thu 19 Feb, 20260.100.76%120.00-63.64%0
Wed 18 Feb, 20260.20-2.87%116.000%0.01
Tue 17 Feb, 20260.30-2.03%116.000%0.01
Mon 16 Feb, 20260.35-0.2%116.000%0.01
Fri 13 Feb, 20260.55-4.67%116.000%0.01
Thu 12 Feb, 20260.508.08%116.000%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.050%58.30--
Mon 23 Feb, 20260.05-0.38%58.30--
Fri 20 Feb, 20260.050%58.30--
Thu 19 Feb, 20260.05-0.85%58.30--
Wed 18 Feb, 20260.150%58.30--
Tue 17 Feb, 20260.250%58.30--
Mon 16 Feb, 20260.35-0.28%58.30--
Fri 13 Feb, 20260.500.38%58.30--
Thu 12 Feb, 20260.450%58.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.05-0.48%138.70-6.42%0.14
Mon 23 Feb, 20260.05-5.29%126.95-63.55%0.15
Fri 20 Feb, 20260.05-3.29%135.75-15.76%0.39
Thu 19 Feb, 20260.05-0.51%129.80-1.3%0.44
Wed 18 Feb, 20260.15-13.46%128.800%0.45
Tue 17 Feb, 20260.3010.57%122.00-0.32%0.39
Mon 16 Feb, 20260.30-0.83%124.75-0.16%0.43
Fri 13 Feb, 20260.50-1.96%134.000.16%0.43
Thu 12 Feb, 20260.45-6.75%106.000%0.42
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 202611.40-65.75--
Mon 23 Feb, 202611.40-65.75--
Fri 20 Feb, 202611.40-65.75--
Thu 19 Feb, 202611.40-65.75--
Wed 18 Feb, 202611.40-65.75--
Tue 17 Feb, 202611.40-65.75--
Mon 16 Feb, 202611.40-65.75--
Fri 13 Feb, 202611.40-65.75--
Thu 12 Feb, 202611.40-65.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.05-9.66%73.95--
Mon 23 Feb, 20260.05-37.59%73.95--
Fri 20 Feb, 20260.10-12.69%73.95--
Thu 19 Feb, 20260.10-24.18%73.95--
Wed 18 Feb, 20260.20-6.17%73.95--
Tue 17 Feb, 20260.20-7.16%73.95--
Mon 16 Feb, 20260.30-31.61%73.95--
Fri 13 Feb, 20260.45-13.86%73.95--
Thu 12 Feb, 20260.35100.97%73.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20269.25-73.50--
Mon 23 Feb, 20269.25-73.50--
Fri 20 Feb, 20269.25-73.50--
Thu 19 Feb, 20269.25-73.50--
Wed 18 Feb, 20269.25-73.50--
Tue 17 Feb, 20269.25-73.50--
Mon 16 Feb, 20269.25-73.50--
Fri 13 Feb, 20269.25-73.50--
Thu 12 Feb, 20269.25-73.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.100%81.25--
Mon 23 Feb, 20260.10-57.04%81.25--
Fri 20 Feb, 20260.05-6.1%81.25--
Thu 19 Feb, 20260.10-2.64%81.25--
Wed 18 Feb, 20260.20-11.4%81.25--
Tue 17 Feb, 20260.25-31.46%81.25--
Mon 16 Feb, 20260.25-9.93%81.25--
Fri 13 Feb, 20260.45-2.98%81.25--
Thu 12 Feb, 20260.35124.8%81.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20267.45-81.65--
Mon 23 Feb, 20267.45-81.65--
Fri 20 Feb, 20267.45-81.65--
Thu 19 Feb, 20267.45-81.65--
Wed 18 Feb, 20267.45-81.65--
Tue 17 Feb, 20267.45-81.65--
Mon 16 Feb, 20267.45-81.65--
Fri 13 Feb, 20267.45-81.65--
Thu 12 Feb, 20267.45-81.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.100%169.00-3.33%0.17
Mon 23 Feb, 20260.05-11.58%157.60-11.76%0.18
Fri 20 Feb, 20260.200%156.650%0.18
Thu 19 Feb, 20260.200%156.650%0.18
Wed 18 Feb, 20260.200.53%156.650%0.18
Tue 17 Feb, 20260.20-3.08%154.65-2.86%0.18
Mon 16 Feb, 20260.256.56%150.90-2.78%0.18
Fri 13 Feb, 20260.407.65%164.30-2.7%0.2
Thu 12 Feb, 20260.35-2.3%156.25-7.5%0.22
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20266.00-90.05--
Mon 23 Feb, 20266.00-90.05--
Fri 20 Feb, 20266.00-90.05--
Thu 19 Feb, 20266.00-90.05--
Wed 18 Feb, 20266.00-90.05--
Tue 17 Feb, 20266.00-90.05--
Mon 16 Feb, 20266.00-90.05--
Fri 13 Feb, 20266.00-90.05--
Thu 12 Feb, 20266.00-90.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.050%96.50--
Mon 23 Feb, 20260.100%96.50--
Fri 20 Feb, 20260.150%96.50--
Thu 19 Feb, 20260.150%96.50--
Wed 18 Feb, 20260.150%96.50--
Tue 17 Feb, 20260.200%96.50--
Mon 16 Feb, 20260.200%96.50--
Fri 13 Feb, 20260.30-0.84%96.50--
Thu 12 Feb, 20260.30-13.14%96.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20264.75-98.75--
Mon 23 Feb, 20264.75-98.75--
Fri 20 Feb, 20264.75-98.75--
Thu 19 Feb, 20264.75-98.75--
Wed 18 Feb, 20264.75-98.75--
Tue 17 Feb, 20264.75-98.75--
Mon 16 Feb, 20264.75-98.75--
Fri 13 Feb, 20264.75-98.75--
Thu 12 Feb, 20264.75-98.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.05-4.1%189.30-1.01%2
Mon 23 Feb, 20260.05-11.23%176.65-5.88%1.94
Fri 20 Feb, 20260.05-11.48%183.50-1.95%1.83
Thu 19 Feb, 20260.05-5.05%186.00-1.09%1.65
Wed 18 Feb, 20260.05-3.84%175.00-1.49%1.59
Tue 17 Feb, 20260.15-1.01%173.000%1.55
Mon 16 Feb, 20260.100.38%170.001.25%1.53
Fri 13 Feb, 20260.25-9.33%193.300.08%1.52
Thu 12 Feb, 20260.30-6.57%176.351.62%1.38
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20263.75-107.65--
Mon 23 Feb, 20263.75-107.65--
Fri 20 Feb, 20263.75-107.65--
Thu 19 Feb, 20263.75-107.65--
Wed 18 Feb, 20263.75-107.65--
Tue 17 Feb, 20263.75-107.65--
Mon 16 Feb, 20263.75-107.65--
Fri 13 Feb, 20263.75-107.65--
Thu 12 Feb, 20263.75-107.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.150%112.75--
Mon 23 Feb, 20260.150%112.75--
Fri 20 Feb, 20260.150%112.75--
Thu 19 Feb, 20260.15-4.55%112.75--
Wed 18 Feb, 20260.05-24.14%112.75--
Tue 17 Feb, 20260.300%112.75--
Mon 16 Feb, 20260.300%112.75--
Fri 13 Feb, 20260.30-3.33%112.75--
Thu 12 Feb, 20260.30-54.55%112.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20262.90-116.70--
Mon 23 Feb, 20262.90-116.70--
Fri 20 Feb, 20262.90-116.70--
Thu 19 Feb, 20262.90-116.70--
Wed 18 Feb, 20262.90-116.70--
Tue 17 Feb, 20262.90-116.70--
Mon 16 Feb, 20262.90-116.70--
Fri 13 Feb, 20262.90-116.70--
Thu 12 Feb, 20262.90-116.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.05-4.62%208.000%0.07
Mon 23 Feb, 20260.05-3.7%196.00-18.18%0.07
Fri 20 Feb, 20260.05-13.46%171.600%0.08
Thu 19 Feb, 20260.05-0.64%171.600%0.07
Wed 18 Feb, 20260.15-1.88%171.600%0.07
Tue 17 Feb, 20260.20-1.84%171.600%0.07
Mon 16 Feb, 20260.200%171.600%0.07
Fri 13 Feb, 20260.20-12.37%171.600%0.07
Thu 12 Feb, 20260.200%171.600%0.06

HDFCBANK options price ITM CALL, OTM PUT. For buyers

Click the "CE" or "PE" links under a strike price to open charts for that particular strike

Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 202645.00-10.26%0.05-17.67%2.93
Mon 23 Feb, 202649.00-4.88%0.20-46.91%3.19
Fri 20 Feb, 202642.4043.86%1.00-7.5%5.72
Thu 19 Feb, 202652.000%1.15-35.9%8.89
Wed 18 Feb, 202652.000%0.8556.02%13.88
Tue 17 Feb, 202652.0029.55%1.1527.07%8.89
Mon 16 Feb, 202652.95-20%1.60-23.12%9.07
Fri 13 Feb, 202683.100%4.2097.34%9.44
Thu 12 Feb, 202683.100%1.95-12.62%4.78
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 202644.70-18.03%0.05-18.08%17.76
Mon 23 Feb, 202652.20-1.61%0.25-22.29%17.77
Fri 20 Feb, 202644.55-23.46%0.9522.37%22.5
Thu 19 Feb, 202650.50-2.41%1.15-24.4%14.07
Wed 18 Feb, 202656.650%0.804.65%18.17
Tue 17 Feb, 202656.65-16.16%1.0510.76%17.36
Mon 16 Feb, 202658.35-33.56%1.4519.47%13.14
Fri 13 Feb, 202642.85-2.61%3.7562.78%7.31
Thu 12 Feb, 202658.000%1.65-9.72%4.37
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 202657.10-3.33%0.05-16.43%8.07
Mon 23 Feb, 202662.850%0.20-39.66%9.33
Fri 20 Feb, 202662.850%0.854.27%15.47
Thu 19 Feb, 202662.850%1.00-11.18%14.83
Wed 18 Feb, 202662.850%0.7511.58%16.7
Tue 17 Feb, 202662.850%1.00-4.67%14.97
Mon 16 Feb, 202662.85-28.57%1.3550.48%15.7
Fri 13 Feb, 202659.3010.53%3.2045.58%7.45
Thu 12 Feb, 202678.000%1.504.88%5.66
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 202653.200%0.052.64%20.48
Mon 23 Feb, 202663.00-9.68%0.25-4.69%19.96
Fri 20 Feb, 202652.40-3.13%0.750.56%18.91
Thu 19 Feb, 202655.201.59%1.05-2.26%18.22
Wed 18 Feb, 202663.10-1.56%0.70-2.89%18.94
Tue 17 Feb, 202666.45106.45%0.90-10.13%19.2
Mon 16 Feb, 202667.65-32.61%1.20-12.85%44.1
Fri 13 Feb, 202651.80-4.17%2.8025.98%34.1
Thu 12 Feb, 202666.001.05%1.304.14%25.94
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 202682.900%0.05-46.71%2.7
Mon 23 Feb, 202682.900%0.20-38.71%5.07
Fri 20 Feb, 202682.900%0.654.64%8.27
Thu 19 Feb, 202682.900%0.95-10.23%7.9
Wed 18 Feb, 202682.900%0.65-3.65%8.8
Tue 17 Feb, 202682.900%0.8511.84%9.13
Mon 16 Feb, 202682.900%1.10-32.51%8.17
Fri 13 Feb, 202682.900%2.45122.7%12.1
Thu 12 Feb, 202682.900%1.05-0.61%5.43
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 202662.00-2.99%0.05-19.21%7.97
Mon 23 Feb, 202670.60-9.24%0.15-13.9%9.57
Fri 20 Feb, 202665.70-8.91%0.60-11.91%10.09
Thu 19 Feb, 202668.50-0.98%0.85-22.59%10.43
Wed 18 Feb, 202672.450.99%0.55-3.99%13.34
Tue 17 Feb, 202675.60-2.42%0.753.54%14.03
Mon 16 Feb, 202679.25-0.48%0.9526.7%13.23
Fri 13 Feb, 202660.700.97%2.3020.39%10.39
Thu 12 Feb, 202676.001.98%0.95-6.7%8.71
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 2026154.10-0.05-57.84%-
Mon 23 Feb, 2026154.10-0.20-10.53%-
Fri 20 Feb, 2026154.10-0.503.64%-
Thu 19 Feb, 2026154.10-0.80-23.08%-
Wed 18 Feb, 2026154.10-0.50-9.49%-
Tue 17 Feb, 2026154.10-0.70172.41%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 202678.050%0.20-19%8.72
Mon 23 Feb, 202678.050%0.108.57%10.77
Fri 20 Feb, 202678.05-4.4%0.45-5.89%9.92
Thu 19 Feb, 202673.050%0.80-5.95%10.08
Wed 18 Feb, 202673.050%0.40-11.76%10.71
Tue 17 Feb, 202673.050%0.6010.28%12.14
Mon 16 Feb, 202673.050%0.7515.7%11.01
Fri 13 Feb, 202673.050%1.607.98%9.52
Thu 12 Feb, 2026100.200%0.70-5.42%8.81
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 2026173.40-0.05-3.95%-
Mon 23 Feb, 2026173.40-0.05-7.51%-
Fri 20 Feb, 2026173.40-0.35-8.62%-
Thu 19 Feb, 2026173.40-0.65-15.59%-
Wed 18 Feb, 2026173.40-0.35-0.22%-
Tue 17 Feb, 2026173.40-0.4525.58%-
Mon 16 Feb, 2026173.40-0.604.37%-
Fri 13 Feb, 2026173.40-1.204.36%-
Thu 12 Feb, 2026173.40-0.55-2.57%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 2026102.000%0.05-7.42%1222
Mon 23 Feb, 2026102.00-50%0.05-5.24%1320
Fri 20 Feb, 2026105.000%0.251.46%696.5
Thu 19 Feb, 2026105.000%0.4017.35%686.5
Wed 18 Feb, 2026105.000%0.300.52%585
Tue 17 Feb, 2026105.000%0.350.87%582
Mon 16 Feb, 2026105.000%0.50-2.62%577
Fri 13 Feb, 2026105.000%1.050.77%592.5
Thu 12 Feb, 2026105.000%0.40-2.81%588
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 2026191.50-0.05-0.13%-
Mon 23 Feb, 2026191.50-0.05-6.67%-
Fri 20 Feb, 2026191.50-0.250.24%-
Thu 19 Feb, 2026191.50-0.352.01%-
Wed 18 Feb, 2026191.50-0.100.55%-
Tue 17 Feb, 2026191.50-0.250%-
Mon 16 Feb, 2026191.50-0.350%-
Fri 13 Feb, 2026191.50-0.750%-
Thu 12 Feb, 2026191.50-0.25-0.31%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 2026111.000%0.050%3.75
Mon 23 Feb, 2026124.00-1.15%0.05-5.94%3.75
Fri 20 Feb, 2026117.500%0.20-1.49%3.94
Thu 19 Feb, 2026118.150.23%0.30-0.8%4
Wed 18 Feb, 2026120.850%0.15-1.29%4.05
Tue 17 Feb, 2026120.850%0.250.17%4.1
Mon 16 Feb, 2026128.85-0.23%0.30-0.84%4.09
Fri 13 Feb, 2026111.500.46%0.554.92%4.12
Thu 12 Feb, 2026147.000%0.20-4.15%3.94
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 2026208.25-0.050%-
Mon 23 Feb, 2026208.25-0.05-89.47%-
Fri 20 Feb, 2026208.25-0.20-5%-
Thu 19 Feb, 2026208.25-0.30--
Wed 18 Feb, 2026208.25-0.05--
Tue 17 Feb, 2026208.25-0.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 2026134.00-0.15500%1.2
Mon 23 Feb, 2026221.75-0.05-97.83%-
Fri 20 Feb, 2026221.75-0.102.22%-
Thu 19 Feb, 2026221.75-0.25--
Wed 18 Feb, 2026221.75-0.20--
Tue 17 Feb, 2026221.75-0.20--

Videos related to: HDFCBANK Call Put options [HDFCBANK target price] HDFC Bank Limited #HDFCBANK_TargetPrice

Hindi Basics How To Trade In FnO Futures Options Stock Market

HDFCBANK Call Put options [HDFCBANK target price] HDFC Bank Limited #HDFCBANK_TargetPrice

 

Back to top