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: 26 May, 2026. View: 28 Apr, 2026 26 May, 2026 30 Jun, 2026 28 Jul, 2026

HDFCBANK SPOT Price: 766.80 as on 22 May, 2026

HDFC Bank Limited (HDFCBANK) target & price

HDFCBANK Target Price
Target up: 782.83
Target up: 778.83
Target up: 774.82
Target up: 766.98
Target down: 762.98
Target down: 758.97
Target down: 751.13

Date Close Open High Low Volume
22 Fri May 2026766.80759.15775.00759.1525.6 M
21 Thu May 2026759.15767.00768.25755.1534.66 M
20 Wed May 2026759.50759.60762.25755.1524.01 M
19 Tue May 2026762.45766.70770.80760.2540.31 M
18 Mon May 2026768.65759.00774.10751.3529.81 M
15 Fri May 2026767.50773.00781.90765.4024.35 M
14 Thu May 2026769.55751.00778.30747.0050.99 M
13 Wed May 2026749.60752.00759.95747.3528.96 M
HDFCBANK Call Put options [HDFCBANK target price] HDFC Bank Limited #HDFCBANK_TargetPrice

Maximum CALL writing has been for strikes: 800 780 790 These will serve as resistance

Maximum PUT writing has been for strikes: 750 800 780 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 715 760 765 770

Put to Call Ratio (PCR) has decreased for strikes: 940 900 960 745

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
Fri 22 May, 20266.15-39.94%7.70-19.9%0.56
Thu 21 May, 20265.0515.42%15.45-11.76%0.42
Wed 20 May, 20266.70-2.43%15.65-18.94%0.55
Tue 19 May, 20268.7530.98%15.05-3.59%0.66
Mon 18 May, 202613.0519.5%12.909.51%0.9
Fri 15 May, 202612.8012.7%14.70-8.14%0.98
Thu 14 May, 202614.20-30.36%13.451.78%1.21
Wed 13 May, 20268.252.16%25.85-6.93%0.82
Tue 12 May, 20268.7517.13%25.55-0.7%0.91
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20264.3540.19%10.609.07%0.5
Thu 21 May, 20263.7517.24%19.205.67%0.64
Wed 20 May, 20265.150.73%19.15-5.42%0.71
Tue 19 May, 20266.85-7.05%18.15-19.19%0.76
Mon 18 May, 202610.70-2.36%15.50-2.33%0.87
Fri 15 May, 202610.6017.02%17.45-10.46%0.87
Thu 14 May, 202611.75-8.04%16.0010.84%1.14
Wed 13 May, 20266.90-1.37%29.354.84%0.94
Tue 12 May, 20267.2013.48%28.60-7.42%0.89
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262.90-7.5%14.20-16.91%0.38
Thu 21 May, 20262.806.14%23.101.13%0.42
Wed 20 May, 20263.900.84%22.65-10.58%0.44
Tue 19 May, 20265.357.84%21.60-2.85%0.5
Mon 18 May, 20268.55-2.41%18.50-1.6%0.56
Fri 15 May, 20268.6510.76%20.5012.14%0.55
Thu 14 May, 20269.60-19.91%18.85-18.13%0.55
Wed 13 May, 20265.80-1.18%33.35-1.94%0.53
Tue 12 May, 20266.0518.2%32.50-9.41%0.54
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261.80-3.57%18.35-3.02%0.3
Thu 21 May, 20262.00-6.32%27.05-13.39%0.3
Wed 20 May, 20262.955.26%26.80-23.14%0.32
Tue 19 May, 20264.1510.78%25.15-8.43%0.44
Mon 18 May, 20266.80-3.33%21.551.58%0.53
Fri 15 May, 20267.053.01%23.757.26%0.51
Thu 14 May, 20267.85-20.67%22.00-15.36%0.49
Wed 13 May, 20264.85-1.96%37.40-0.52%0.46
Tue 12 May, 20265.056.72%36.45-7.24%0.45
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261.05-5.68%23.00-13.86%0.37
Thu 21 May, 20261.50-4.35%31.60-2.94%0.41
Wed 20 May, 20262.25-6.88%30.85-4.59%0.4
Tue 19 May, 20263.202.46%29.25-3.7%0.39
Mon 18 May, 20265.30-7.28%24.70-5.85%0.42
Fri 15 May, 20265.65-9.8%27.60-8.16%0.41
Thu 14 May, 20266.25-7.94%25.55-9.48%0.4
Wed 13 May, 20264.15-12.1%41.60-1.04%0.41
Tue 12 May, 20264.25-5.4%40.55-3.58%0.36
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.60-8.52%27.70-14.05%0.29
Thu 21 May, 20261.10-1.4%36.10-1.3%0.31
Wed 20 May, 20261.750.49%35.50-3.17%0.31
Tue 19 May, 20262.50-0.07%33.65-2.66%0.32
Mon 18 May, 20264.20-4.97%29.00-6.83%0.33
Fri 15 May, 20264.60-1.41%31.40-4.96%0.33
Thu 14 May, 20265.10-7.4%29.40-3.32%0.35
Wed 13 May, 20263.502.18%45.903.7%0.33
Tue 12 May, 20263.600.61%44.90-4.97%0.33
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.45-6.86%31.80-5.5%0.28
Thu 21 May, 20260.80-5.33%40.80-10.99%0.28
Wed 20 May, 20261.40-5.52%39.90-6.28%0.3
Tue 19 May, 20262.05-0.44%38.25-8.8%0.3
Mon 18 May, 20263.30-0.61%33.60-2.43%0.33
Fri 15 May, 20263.75-8.06%35.80-11.68%0.33
Thu 14 May, 20264.15-14.69%33.45-8.56%0.35
Wed 13 May, 20263.101.68%50.55-4.74%0.32
Tue 12 May, 20263.15-11.26%49.55-6.67%0.34
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.30-41.69%35.75-32.71%0.38
Thu 21 May, 20260.65-13.63%49.101.22%0.33
Wed 20 May, 20261.20-2.45%45.55-1.74%0.28
Tue 19 May, 20261.707.56%42.45-1.18%0.28
Mon 18 May, 20262.65-2.78%37.15-5.1%0.31
Fri 15 May, 20263.15-4.4%39.90-12.73%0.31
Thu 14 May, 20263.450.15%38.00-3.93%0.34
Wed 13 May, 20262.605.76%54.80-0.6%0.36
Tue 12 May, 20262.657.37%53.05-2.89%0.38
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.25-10.21%42.25-12.56%0.14
Thu 21 May, 20260.50-7.16%50.25-9.62%0.14
Wed 20 May, 20260.956.07%48.95-3.04%0.14
Tue 19 May, 20261.35-9.71%47.700.21%0.16
Mon 18 May, 20262.050.97%41.85-0.63%0.14
Fri 15 May, 20262.60-3.04%43.85-2.34%0.14
Thu 14 May, 20262.80-5%41.85-10.41%0.14
Wed 13 May, 20262.20-1.89%59.45-0.99%0.15
Tue 12 May, 20262.25-8.05%58.65-3.57%0.15
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.25-4.17%57.900%0.13
Thu 21 May, 20260.40-2.75%57.905.21%0.13
Wed 20 May, 20260.750.17%53.75-0.49%0.12
Tue 19 May, 20261.10-0.63%49.252.27%0.12
Mon 18 May, 20261.70-2.97%46.255.6%0.11
Fri 15 May, 20262.20-4.59%48.30-1.57%0.1
Thu 14 May, 20262.40-7.25%45.65-2.31%0.1
Wed 13 May, 20261.856.99%64.008.03%0.1
Tue 12 May, 20261.852.16%59.750.56%0.1
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.30-14.25%51.10-5.56%0.29
Thu 21 May, 20260.40-21.21%58.250.68%0.26
Wed 20 May, 20260.75-4.21%61.200.68%0.21
Tue 19 May, 20261.051.67%57.307.52%0.2
Mon 18 May, 20261.45-10.22%51.55-1.85%0.19
Fri 15 May, 20261.90-5.36%53.20-6.7%0.17
Thu 14 May, 20262.10-4.74%51.40-4.13%0.17
Wed 13 May, 20261.701.71%63.100%0.17
Tue 12 May, 20261.70-0.6%68.40-2.15%0.17
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.25-11.14%57.50-13.81%0.4
Thu 21 May, 20260.305.9%59.200%0.41
Wed 20 May, 20260.652.55%59.200%0.44
Tue 19 May, 20260.90-7.12%59.200%0.45
Mon 18 May, 20261.25-5.88%59.200%0.42
Fri 15 May, 20261.65-10.42%59.20-9.26%0.39
Thu 14 May, 20261.80-10.88%50.7511.55%0.39
Wed 13 May, 20261.45-16.72%72.00-3.24%0.31
Tue 12 May, 20261.45-6.98%74.40-4.23%0.27
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.20-12.72%59.70-7.77%0.42
Thu 21 May, 20260.30-20.25%72.55-0.15%0.4
Wed 20 May, 20260.55-23.5%68.000%0.32
Tue 19 May, 20260.75-2.67%60.101.06%0.24
Mon 18 May, 20261.056.47%61.80-0.75%0.23
Fri 15 May, 20261.450.15%64.10-1.47%0.25
Thu 14 May, 20261.55-25.49%55.40-2.31%0.25
Wed 13 May, 20261.30-10.38%78.50-0.29%0.19
Tue 12 May, 20261.20-16.89%78.55-1.42%0.17
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.20-16.43%67.20-10.11%0.41
Thu 21 May, 20260.25-2.16%73.550%0.38
Wed 20 May, 20260.4511.35%73.55-9.18%0.37
Tue 19 May, 20260.70-2.76%67.350%0.45
Mon 18 May, 20260.95-2.48%67.350%0.44
Fri 15 May, 20261.301.9%67.35-1.43%0.43
Thu 14 May, 20261.35-22.42%60.551.45%0.44
Wed 13 May, 20261.20-13.09%79.25-0.96%0.34
Tue 12 May, 20261.15-8.58%68.750%0.3
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.20-13.92%70.10-5.56%0.34
Thu 21 May, 20260.25-35.92%81.403.1%0.31
Wed 20 May, 20260.45-4.61%76.000%0.19
Tue 19 May, 20260.653.21%76.000%0.18
Mon 18 May, 20260.90-4.22%74.100.16%0.19
Fri 15 May, 20261.20-3.74%64.55-0.31%0.18
Thu 14 May, 20261.200%70.15-0.77%0.17
Wed 13 May, 20261.1013.77%85.250.31%0.18
Tue 12 May, 20261.05-5.61%87.50-1.66%0.2
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.20-22.98%70.00-0.88%0.62
Thu 21 May, 20260.25-34.17%86.500%0.48
Wed 20 May, 20260.35-0.83%86.500%0.32
Tue 19 May, 20260.55-0.55%76.600%0.31
Mon 18 May, 20260.80-14.62%76.600.89%0.31
Fri 15 May, 20261.05-11.11%73.100%0.26
Thu 14 May, 20261.10-16.9%73.1020.43%0.23
Wed 13 May, 20261.00-18.7%86.800%0.16
Tue 12 May, 20260.90-19.5%86.802.2%0.13
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.15-13.34%81.85-10.75%0.21
Thu 21 May, 20260.25-15.03%91.40-4.33%0.21
Wed 20 May, 20260.35-6.58%89.400%0.18
Tue 19 May, 20260.500.8%86.80-4.15%0.17
Mon 18 May, 20260.75-7.2%79.50-2.63%0.18
Fri 15 May, 20260.95-1.58%82.85-0.7%0.17
Thu 14 May, 20261.00-7.72%80.00-3.37%0.17
Wed 13 May, 20260.850.84%96.00-1.17%0.16
Tue 12 May, 20260.90-14.16%95.50-7.97%0.16
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.15-9.12%79.350%0.18
Thu 21 May, 20260.20-23.49%79.350%0.17
Wed 20 May, 20260.35-2.71%79.350%0.13
Tue 19 May, 20260.4512.47%79.350%0.12
Mon 18 May, 20260.65-1.75%79.350%0.14
Fri 15 May, 20260.85-0.99%79.350%0.14
Thu 14 May, 20260.95-9.21%79.350%0.14
Wed 13 May, 20260.85-2.63%79.350%0.12
Tue 12 May, 20260.80-13.94%79.350%0.12
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.15-14.09%89.00-10.26%0.39
Thu 21 May, 20260.20-12.7%100.30-1.92%0.37
Wed 20 May, 20260.300.39%100.70-0.44%0.33
Tue 19 May, 20260.450.49%90.500.3%0.33
Mon 18 May, 20260.65-6.52%96.100%0.33
Fri 15 May, 20260.75-4.38%92.60-1.88%0.31
Thu 14 May, 20260.85-13.2%87.60-1.71%0.31
Wed 13 May, 20260.755.42%102.950%0.27
Tue 12 May, 20260.75-2.41%102.950.14%0.28
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.15-9.07%104.000%0.06
Thu 21 May, 20260.20-3.66%104.000%0.05
Wed 20 May, 20260.35-20.9%104.00-4%0.05
Tue 19 May, 20260.451.14%96.950%0.04
Mon 18 May, 20260.60-0.16%96.950%0.04
Fri 15 May, 20260.75-1.6%96.954.17%0.04
Thu 14 May, 20260.80-2.34%83.150%0.04
Wed 13 May, 20260.650.79%83.150%0.04
Tue 12 May, 20260.70-2.45%83.150%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.15-2.04%102.55-11.24%0.06
Thu 21 May, 20260.20-10.84%107.95-20.54%0.07
Wed 20 May, 20260.25-7.26%108.000%0.08
Tue 19 May, 20260.403.07%101.950%0.07
Mon 18 May, 20260.55-9.72%100.60-5.88%0.07
Fri 15 May, 20260.65-0.36%95.053.48%0.07
Thu 14 May, 20260.752.59%86.250%0.07
Wed 13 May, 20260.60-9.09%86.250%0.07
Tue 12 May, 20260.65-20.26%86.250%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.153.68%107.55-3.85%0.04
Thu 21 May, 20260.253.03%99.900%0.05
Wed 20 May, 20260.3041.94%99.900%0.05
Tue 19 May, 20260.35-1.06%99.900%0.07
Mon 18 May, 20260.50-1.31%99.900%0.07
Fri 15 May, 20260.5518.32%99.900%0.07
Thu 14 May, 20260.70-14.81%99.900%0.08
Wed 13 May, 20260.55-2.07%99.900%0.07
Tue 12 May, 20260.6510.92%99.900%0.07
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.1011.99%110.00-1.18%0.49
Thu 21 May, 20260.10-44.31%118.00-9.19%0.56
Wed 20 May, 20260.25-3.61%120.80-1.27%0.34
Tue 19 May, 20260.3520.34%116.20-4.44%0.34
Mon 18 May, 20260.50-8.63%112.00-2.94%0.42
Fri 15 May, 20260.60-1.23%107.65-0.39%0.4
Thu 14 May, 20260.65-8.37%103.800%0.39
Wed 13 May, 20260.50-4.95%96.500%0.36
Tue 12 May, 20260.60-12.52%96.500%0.34
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.10-6.35%112.150%0.27
Thu 21 May, 20260.15-3.08%112.150%0.25
Wed 20 May, 20260.30-1.52%112.150%0.25
Tue 19 May, 20260.400%112.150%0.24
Mon 18 May, 20260.40-4.35%112.15-15.79%0.24
Fri 15 May, 20260.60-1.43%111.950%0.28
Thu 14 May, 20260.60-9.09%98.250%0.27
Wed 13 May, 20260.50-2.53%98.250%0.25
Tue 12 May, 20260.60-20.2%98.250%0.24
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.101.71%122.00-3.7%0.05
Thu 21 May, 20260.10-10.17%132.95-25%0.06
Wed 20 May, 20260.2013.51%120.000%0.07
Tue 19 May, 20260.351.32%120.000%0.08
Mon 18 May, 20260.40-4.03%118.000%0.08
Fri 15 May, 20260.506.07%108.000%0.08
Thu 14 May, 20260.60-20.39%136.000%0.08
Wed 13 May, 20260.50-3.95%103.350%0.06
Tue 12 May, 20260.60-7.18%103.350%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.250%139.150%0.04
Thu 21 May, 20260.250%139.150%0.04
Wed 20 May, 20260.25-1.29%139.150%0.04
Tue 19 May, 20260.35-0.64%139.150%0.04
Mon 18 May, 20260.400.32%139.15-20%0.04
Fri 15 May, 20260.550.65%121.800%0.05
Thu 14 May, 20260.65-0.65%108.000%0.05
Wed 13 May, 20260.350%108.000%0.05
Tue 12 May, 20260.50-9.36%108.000%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.10-0.43%132.55-34.77%0.18
Thu 21 May, 20260.10-21.74%140.45-4.27%0.27
Wed 20 May, 20260.15-12.92%139.10-21.37%0.22
Tue 19 May, 20260.30-2.32%134.40-4.06%0.24
Mon 18 May, 20260.35-10.73%130.50-14.16%0.25
Fri 15 May, 20260.45-2.44%132.15-1.04%0.26
Thu 14 May, 20260.50-2.81%129.35-8.86%0.25
Wed 13 May, 20260.40-5.24%146.90-3.81%0.27
Tue 12 May, 20260.50-0.84%145.75-2.46%0.27
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.10-1.86%117.150%0.01
Thu 21 May, 20260.150.47%117.150%0.01
Wed 20 May, 20260.200.94%117.150%0.01
Tue 19 May, 20260.30-1.4%117.150%0.01
Mon 18 May, 20260.30-14.34%117.150%0.01
Fri 15 May, 20260.4023.04%117.150%0.01
Thu 14 May, 20260.4517.92%117.150%0.01
Wed 13 May, 20260.30-4.42%117.150%0.02
Tue 12 May, 20260.45-14.62%117.150%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.057.87%136.90-5.26%0.04
Thu 21 May, 20260.10-10.66%143.800%0.05
Wed 20 May, 20260.15-8.32%143.800%0.04
Tue 19 May, 20260.25-0.62%143.800%0.04
Mon 18 May, 20260.25-9.53%143.800%0.04
Fri 15 May, 20260.359.41%143.800%0.04
Thu 14 May, 20260.45-9.61%143.800%0.04
Wed 13 May, 20260.302.08%143.800%0.04
Tue 12 May, 20260.45-9.4%143.800%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.050%145.150%0.44
Thu 21 May, 20260.05-29.09%145.150%0.44
Wed 20 May, 20260.15-6.78%145.150%0.31
Tue 19 May, 20260.20-3.28%145.15-15%0.29
Mon 18 May, 20260.25-6.15%141.650%0.33
Fri 15 May, 20260.606.56%141.650%0.31
Thu 14 May, 20260.450%127.400%0.33
Wed 13 May, 20260.35-1.61%127.400%0.33
Tue 12 May, 20260.4034.78%127.400%0.32
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.10-5.91%149.50-26.44%0.27
Thu 21 May, 20260.05-7.3%163.50-8.42%0.34
Wed 20 May, 20260.10-19.88%162.35-4.04%0.35
Tue 19 May, 20260.20-9.52%151.000%0.29
Mon 18 May, 20260.20-8.92%157.00-7.48%0.26
Fri 15 May, 20260.30-4.38%143.40-4.46%0.26
Thu 14 May, 20260.3517.62%144.000%0.26
Wed 13 May, 20260.259.17%144.000%0.3
Tue 12 May, 20260.35-8.65%144.000%0.33
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.05-8.76%153.00-1.39%1.2
Thu 21 May, 20260.05-24.81%156.000%1.11
Wed 20 May, 20260.200%156.000%0.84
Tue 19 May, 20260.200%156.000%0.84
Mon 18 May, 20260.200.39%156.000.47%0.84
Fri 15 May, 20260.150%155.600.94%0.84
Thu 14 May, 20260.150%171.100%0.83
Wed 13 May, 20260.201017.39%171.100%0.83
Tue 12 May, 20260.30-34.29%126.950%9.26
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.10-12.75%162.00-28.26%0.37
Thu 21 May, 20260.15-0.97%170.75-16.36%0.45
Wed 20 May, 20260.05-27.97%161.900%0.53
Tue 19 May, 20260.10-0.69%161.90-6.78%0.38
Mon 18 May, 20260.15-11.11%156.45-6.35%0.41
Fri 15 May, 20260.2514.08%162.200%0.39
Thu 14 May, 20260.25-4.7%157.000%0.44
Wed 13 May, 20260.15-1.32%157.000%0.42
Tue 12 May, 20260.3039.81%157.000%0.42
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.1026.76%170.30-55.88%1.02
Thu 21 May, 20260.05-4.7%181.00-13.49%2.94
Wed 20 May, 20260.10-5.1%177.50-1.03%3.23
Tue 19 May, 20260.10-4.27%175.70-0.41%3.1
Mon 18 May, 20260.15-5.2%170.50-1.21%2.98
Fri 15 May, 20260.150%159.50-0.2%2.86
Thu 14 May, 20260.20-12.63%163.00-0.6%2.87
Wed 13 May, 20260.151.54%180.000%2.52
Tue 12 May, 20260.25-3.47%180.00-0.2%2.56
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.05-1.64%--
Thu 21 May, 20260.052.01%--
Wed 20 May, 20260.05-2.93%--
Tue 19 May, 20260.05-0.54%--
Mon 18 May, 20260.15-1.49%--
Fri 15 May, 20260.15-0.74%--
Thu 14 May, 20260.15-0.73%--
Wed 13 May, 20260.151.06%--
Tue 12 May, 20260.15-2.07%--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.10-2.68%191.15-27.05%9.55
Thu 21 May, 20260.10-23.81%200.10-5.06%12.74
Wed 20 May, 20260.10-1.34%198.00-2.59%10.22
Tue 19 May, 20260.100%188.100%10.36
Mon 18 May, 20260.10-10.78%190.40-0.26%10.36
Fri 15 May, 20260.15-1.18%183.50-0.64%9.26
Thu 14 May, 20260.15-15.5%186.00-0.26%9.21
Wed 13 May, 20260.10-0.5%201.800.32%7.81
Tue 12 May, 20260.2011.67%200.000%7.74
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.05-2.28%--
Thu 21 May, 20260.05-1.97%--
Wed 20 May, 20260.05-8.65%--
Tue 19 May, 20260.15-6.06%--
Mon 18 May, 20260.10-5.58%--
Fri 15 May, 20260.10-0.36%--
Thu 14 May, 20260.10-1.35%--
Wed 13 May, 20260.15-2.9%--
Tue 12 May, 20260.20-13.09%--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.05-9.78%--
Thu 21 May, 20260.05-23.33%--
Wed 20 May, 20260.05-1.64%--
Tue 19 May, 20260.05-1.61%--
Mon 18 May, 20260.050%--
Fri 15 May, 20260.100%--
Thu 14 May, 20260.100%--
Wed 13 May, 20260.100%--
Tue 12 May, 20260.10-0.8%--

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
Fri 22 May, 20268.60-55.13%5.35-7.99%1.01
Thu 21 May, 20266.8514.85%12.0514.45%0.49
Wed 20 May, 20268.5524.37%12.6510.46%0.5
Tue 19 May, 202610.9564.82%12.256.31%0.56
Mon 18 May, 202615.6039.05%10.70-14.64%0.87
Fri 15 May, 202615.355.51%12.25-9.8%1.41
Thu 14 May, 202616.90-35.97%11.1532.25%1.65
Wed 13 May, 20269.9512.22%22.35-12.29%0.8
Tue 12 May, 202610.4022.44%22.20-6.6%1.02
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202611.70-61.82%3.55-21.02%1.73
Thu 21 May, 20269.00-7.01%9.20-18.06%0.83
Wed 20 May, 202610.801.71%9.8526.92%0.95
Tue 19 May, 202613.457.65%9.80-1.42%0.76
Mon 18 May, 202618.8025.01%8.705.25%0.83
Fri 15 May, 202618.10-3.64%10.15-15.34%0.98
Thu 14 May, 202619.95-36.86%9.20-3.05%1.12
Wed 13 May, 202611.8523.77%19.20-5.36%0.73
Tue 12 May, 202612.55156.44%19.10-5.23%0.95
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202615.75-1.98%2.459.98%1.68
Thu 21 May, 202611.70-3.98%6.951.65%1.5
Wed 20 May, 202613.552.12%7.70-6.83%1.42
Tue 19 May, 202616.45-6.14%7.80-11.22%1.55
Mon 18 May, 202622.0057.11%7.1055.7%1.64
Fri 15 May, 202621.40-19.01%8.35-10.56%1.66
Thu 14 May, 202623.10-32.93%7.55-8.03%1.5
Wed 13 May, 202614.0030.74%16.5012.94%1.09
Tue 12 May, 202614.85257.62%16.4589.74%1.27
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202619.90-17.99%1.552.65%5.32
Thu 21 May, 202615.00-1.7%5.15-4.99%4.25
Wed 20 May, 202616.65-12.12%5.80-5.25%4.4
Tue 19 May, 202619.60-4.83%6.10-3.07%4.08
Mon 18 May, 202625.80-5.48%5.704.56%4.01
Fri 15 May, 202624.75-19.18%6.75-7.03%3.62
Thu 14 May, 202626.85-41.21%6.15-7.04%3.15
Wed 13 May, 202616.4510.82%14.058.04%1.99
Tue 12 May, 202617.35148.06%14.2021%2.04
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202624.2021.94%0.95-5.55%3.12
Thu 21 May, 202618.55-17.26%3.7020.22%4.02
Wed 20 May, 202620.40-3.72%4.502.31%2.77
Tue 19 May, 202623.50-12.75%4.75-8.27%2.6
Mon 18 May, 202629.656.67%4.500.41%2.48
Fri 15 May, 202628.40-16.29%5.45-6.71%2.63
Thu 14 May, 202630.65-19.86%4.95-4.25%2.36
Wed 13 May, 202619.208.12%11.75-5.07%1.98
Tue 12 May, 202620.25227.22%12.0548.85%2.25
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202629.15-6.7%0.70-4.28%6.9
Thu 21 May, 202622.40-17.89%2.75-28.14%6.73
Wed 20 May, 202623.951.87%3.30-1.15%7.69
Tue 19 May, 202627.4513.53%3.60-0.82%7.92
Mon 18 May, 202633.20-10.45%3.606.85%9.07
Fri 15 May, 202632.30-9.85%4.35-1.84%7.6
Thu 14 May, 202634.60-20.85%4.003.96%6.98
Wed 13 May, 202622.2512.38%9.75-2.85%5.31
Tue 12 May, 202623.3565.09%10.0512.75%6.15
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202633.35-34.48%0.55-23.28%8.5
Thu 21 May, 202626.45-33.33%2.05-10.71%7.26
Wed 20 May, 202628.5524.29%2.559.91%5.42
Tue 19 May, 202631.804.48%2.8013.34%6.13
Mon 18 May, 202637.90-6.94%2.9518.47%5.65
Fri 15 May, 202636.95-10.56%3.4518.33%4.44
Thu 14 May, 202638.95-22.22%3.20-13.32%3.35
Wed 13 May, 202625.558.95%8.106.86%3.01
Tue 12 May, 202626.95187.88%8.4016.6%3.07
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202639.00-17.87%0.45-24.12%3.78
Thu 21 May, 202631.30-1.98%1.65-29.98%4.09
Wed 20 May, 202633.204.42%2.00-4.84%5.72
Tue 19 May, 202635.90-4.78%2.252.85%6.28
Mon 18 May, 202642.3556.14%2.356.98%5.81
Fri 15 May, 202640.756.54%2.80-4.02%8.48
Thu 14 May, 202643.101.9%2.50-10.8%9.42
Wed 13 May, 202628.95-4.55%6.653.15%10.76
Tue 12 May, 202630.6024.29%6.9528.07%9.95
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202635.300%0.40-7.85%7.89
Thu 21 May, 202635.302.94%1.35-2.12%8.56
Wed 20 May, 202637.55-21.84%1.65-5.85%9
Tue 19 May, 202645.150%1.757.79%7.47
Mon 18 May, 202645.15-3.33%1.906.35%6.93
Fri 15 May, 202645.50-17.43%2.3510.53%6.3
Thu 14 May, 202647.70-3.54%2.05-19.97%4.71
Wed 13 May, 202633.10-39.25%5.50-2.44%5.67
Tue 12 May, 202634.7072.22%5.7525.86%3.53
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202648.45-19.68%0.40-4.53%8.66
Thu 21 May, 202641.00-1.87%1.15-11.18%7.29
Wed 20 May, 202642.4514.64%1.3510.76%8.05
Tue 19 May, 202645.258.11%1.5549.17%8.33
Mon 18 May, 202650.702.37%1.65-10.27%6.04
Fri 15 May, 202649.6518.78%1.95-1.19%6.89
Thu 14 May, 202652.55-0.93%1.65-39.84%8.28
Wed 13 May, 202636.951.9%4.50-4.77%13.64
Tue 12 May, 202638.4043.54%4.6524.61%14.59
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202664.850%0.35193.39%7.6
Thu 21 May, 202664.850%0.90-5.74%2.59
Wed 20 May, 202664.850%1.10-4.07%2.75
Tue 19 May, 202664.850%1.250.24%2.86
Mon 18 May, 202664.850%1.40-7.54%2.86
Fri 15 May, 202664.850%1.65-32.79%3.09
Thu 14 May, 202664.850%1.30-12.29%4.6
Wed 13 May, 202664.850%3.65-6.82%5.24
Tue 12 May, 202664.850%3.8549.82%5.62
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202647.000%0.30-13.9%19.27
Thu 21 May, 202647.00-3.08%0.803.3%22.38
Wed 20 May, 202651.20-7.14%1.002.71%21
Tue 19 May, 202654.50-20.45%1.051.45%18.99
Mon 18 May, 202658.95-44.65%1.20-4.8%14.89
Fri 15 May, 202669.100%1.451.03%8.65
Thu 14 May, 202669.1032.5%1.10-8.77%8.57
Wed 13 May, 202645.60-39.7%3.055.07%12.44
Tue 12 May, 202647.85-1%3.10-0.7%7.14
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202667.35-2.42%0.304.38%3.15
Thu 21 May, 202657.500.81%0.7525.43%2.94
Wed 20 May, 202675.350%0.901.39%2.37
Tue 19 May, 202675.350%1.003.61%2.33
Mon 18 May, 202675.350%1.10-4.48%2.25
Fri 15 May, 202675.350%1.2534.26%2.36
Thu 14 May, 202675.350%0.90-51.89%1.76
Wed 13 May, 202675.350%2.4536.47%3.65
Tue 12 May, 202675.350%2.55112.26%2.67
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202671.00-5.33%0.25-22.52%5.43
Thu 21 May, 202659.457.96%0.708.92%6.63
Wed 20 May, 202662.303.91%0.80-2.81%6.58
Tue 19 May, 202664.755.33%0.85-0.16%7.03
Mon 18 May, 202670.7519.02%0.95-3.07%7.42
Fri 15 May, 202669.058.78%1.20-0.06%9.11
Thu 14 May, 202672.25-18.62%0.75-18.06%9.91
Wed 13 May, 202654.20-24.18%2.10-0.18%9.84
Tue 12 May, 202655.650%2.208.35%7.48
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202691.550%0.25-5.84%64.5
Thu 21 May, 202691.550%0.60-1.67%68.5
Wed 20 May, 202691.550%0.650%69.67
Tue 19 May, 202691.550%0.700.48%69.67
Mon 18 May, 202691.550%0.85-1.65%69.33
Fri 15 May, 202691.550%1.0036.01%70.5
Thu 14 May, 202691.550%0.6522.92%51.83
Wed 13 May, 202691.550%1.70-4.17%42.17
Tue 12 May, 202691.550%1.754.76%44
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026108.250%0.15-12.37%71.86
Thu 21 May, 2026108.250%0.45-2.71%82
Wed 20 May, 2026108.250%0.50-3.52%84.29
Tue 19 May, 2026108.250%0.652.17%87.36
Mon 18 May, 2026108.250%0.703.1%85.5
Fri 15 May, 2026108.250%0.900.26%82.93
Thu 14 May, 2026108.250%0.50-8.89%82.71
Wed 13 May, 2026108.250%1.400.24%90.79
Tue 12 May, 2026108.250%1.4513.11%90.57
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202698.500%0.10-9.66%62.33
Thu 21 May, 202698.500%0.40-3.27%69
Wed 20 May, 202698.500%0.5026.63%71.33
Tue 19 May, 202698.500%0.603.68%56.33
Mon 18 May, 202698.500%0.6546.85%54.33
Fri 15 May, 202698.500%0.755.71%37
Thu 14 May, 202698.500%0.45-7.89%35
Wed 13 May, 202698.500%1.204.59%38
Tue 12 May, 202698.500%1.2026.74%36.33
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202690.500%0.15-13.41%113
Thu 21 May, 202690.500%0.304.82%130.5
Wed 20 May, 202690.500%0.401.08%124.5
Tue 19 May, 202690.500%0.55-3.78%123.17
Mon 18 May, 202693.000%0.604.35%128
Fri 15 May, 202693.000%0.757.6%122.67
Thu 14 May, 202693.000%0.354.91%114
Wed 13 May, 202693.000%1.00-3.12%108.67
Tue 12 May, 202693.000%1.0020.39%112.17
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202696.900%0.15-13.92%6.59
Thu 21 May, 202696.900%0.251.52%7.66
Wed 20 May, 202696.900%0.40-1.5%7.54
Tue 19 May, 202696.900%0.453.78%7.66
Mon 18 May, 202696.900%0.60-1.75%7.38
Fri 15 May, 202696.900%0.6515.95%7.51
Thu 14 May, 2026111.600%0.352.33%6.48
Wed 13 May, 2026111.600%0.8012.21%6.33
Tue 12 May, 2026111.600%0.75-4.71%5.64
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026109.20-5.26%0.05-9.43%13.33
Thu 21 May, 202699.000%0.200%13.95
Wed 20 May, 202699.000%0.300%13.95
Tue 19 May, 2026127.000%0.30-9.25%13.95
Mon 18 May, 2026127.000%0.401.74%15.37
Fri 15 May, 2026127.000%0.50-6.21%15.11
Thu 14 May, 2026127.000%0.256.99%16.11
Wed 13 May, 2026127.000%0.551.06%15.05
Tue 12 May, 2026127.000%0.552.91%14.89
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026118.850%0.05-5.16%16.83
Thu 21 May, 2026118.850%0.10-17.44%17.75
Wed 20 May, 2026118.850%0.25-0.39%21.5
Tue 19 May, 2026118.850%0.250%21.58
Mon 18 May, 2026118.850%0.40-0.77%21.58
Fri 15 May, 2026118.8550%0.40-4.04%21.75
Thu 14 May, 2026125.000%0.251.12%34
Wed 13 May, 2026125.000%0.452.28%33.63
Tue 12 May, 2026125.000%0.456.91%32.88
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026127.800%0.05-10%5.63
Thu 21 May, 2026127.800%0.2061.29%6.25
Wed 20 May, 2026127.800%0.200%3.88
Tue 19 May, 2026127.800%0.20-13.89%3.88
Mon 18 May, 2026127.800%0.3038.46%4.5
Fri 15 May, 2026127.800%0.358.33%3.25
Thu 14 May, 2026146.800%0.25-7.69%3
Wed 13 May, 2026146.800%0.30-25.71%3.25
Tue 12 May, 2026146.800%0.20-23.91%4.38
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026138.650%0.050%29.67
Thu 21 May, 2026138.650%0.15-5.32%29.67
Wed 20 May, 2026138.650%0.15-5.05%31.33
Tue 19 May, 2026138.650%0.250%33
Mon 18 May, 2026138.650%0.200%33
Fri 15 May, 2026138.65-0.20-3.88%33
Thu 14 May, 2026176.50-0.150%-
Wed 13 May, 2026176.50-0.25-5.5%-
Wed 29 Apr, 2026176.50-0.200%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026153.00-7.14%0.200%1.69
Thu 21 May, 2026138.000%0.200%1.57
Wed 20 May, 2026138.00-6.67%0.200%1.57
Tue 19 May, 2026134.000%0.200%1.47
Mon 18 May, 2026134.00-6.25%0.25-12%1.47
Fri 15 May, 2026151.00-5.88%0.200%1.56
Thu 14 May, 2026150.00-10.53%0.20-19.35%1.47
Wed 13 May, 2026176.750%0.20-62.65%1.63
Tue 12 May, 2026176.750%0.2538.33%4.37
Date CE CE OI PE PE OI PUT CALL Ratio

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

Hindi Video What Is Needed To Succeed In Stock Markets

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

 

Back to top