HDFC Bank Ltd Option Chain

CALL PRICE	STRIKE	PUT PRICE
150	1710	1.05
137.35	1720	1.2
141	1730	1.35
131.75	1740	1.6
121.75	1750	1.8
111.65	1760	2.1
103.1	1770	2.45
95.35	1780	2.85
83.25	1790	3.25
76.35	1800	3.8
67.3	1810	4.55
58.25	1820	5.5
50	1830	7.1
41.95	1840	9
34.7	1850	11.5
27.8	1860	14.6
22.15	1870	18.95
17.4	1880	24.15
13.75	1890	30.5
10.9	1900	37.5
8.25	1910	44.9
6.45	1920	53
5.1	1930	64.85
3.85	1940	70.45
3.1	1950	81.05
2.3	1960	110
1.9	1970	115
1.55	1980	-
1.2	1990	124.6
1.05	2000	127.5
0.6	2020	148.4

VOLUME	CALL OI (CHG)	CALL LTP (₹) (CHG%)	Strike	PUT LTP (₹) (CHG%)	PUT OI (CHG)	VOLUME
2.75 K	50,600-3.16%	150 4.90%	1710	1.05 -36.36%	3,74,00022.30%	9.65 L
0	1,05,6000%	137.35 0%	1720	1.20 -36.84%	5,50,0003.09%	7.97 L
21.45 K	56,650-23.70%	141 7.63%	1730	1.35 -35.71%	3,61,3509.87%	8.45 L
45.65 K	2,42,550-3.92%	131.75 2.93%	1740	1.60 -34.69%	9,52,050-7.48%	14.15 L
1.16 L	5,45,050-13.22%	121.75 4.19%	1750	1.80 -35.71%	22,89,650-0.45%	26.20 L
65.45 K	4,85,100-8.22%	111.65 3.38%	1760	2.10 -34.38%	9,74,0508.98%	11.62 L
35.75 K	2,20,550-3.61%	103.10 0.29%	1770	2.45 -33.78%	10,68,650-8.44%	15.17 L
74.25 K	5,17,550-5.33%	95.35 8.35%	1780	2.85 -33.72%	18,72,200-3.46%	27.48 L
28.60 K	3,88,300-2.49%	83.25 5.51%	1790	3.25 -35.64%	13,62,3507.46%	20.43 L
15.65 L	47,08,000-4.43%	76.35 7.76%	1800	3.80 -33.91%	41,37,650-7.53%	1.03 Cr
2.87 L	18,93,100-3.10%	67.30 8.11%	1810	4.55 -34.06%	9,33,350-10.97%	35.69 L
12.69 L	22,85,250-3.75%	58.25 7.87%	1820	5.50 -34.91%	17,63,850-9.79%	43.08 L
26.90 L	7,06,200-8.48%	50 7.41%	1830	7.10 -33.33%	11,93,500-17.24%	71.30 L
64.12 L	13,32,65013.44%	41.95 7.56%	1840	9 -31.56%	12,36,400-8.54%	85.73 L
1.07 Cr	24,34,300-1.91%	34.70 7.43%	1850	11.50 -29.88%	16,50,550-15.82%	99.91 L
1.34 Cr	25,57,500-2.50%	27.80 5.70%	1860	14.60 -28.43%	19,81,65024.89%	87.63 L
1.17 Cr	52,97,0501.71%	22.15 4.73%	1870	18.95 -24.35%	15,28,45029.02%	45.35 L
97.83 L	27,30,20019.56%	17.40 2.96%	1880	24.15 -21.46%	11,03,85015.48%	26.66 L
58.91 L	11,94,05013.13%	13.75 1.48%	1890	30.50 -17.90%	2,80,50014.35%	3.33 L
1.43 Cr	58,50,350-4.87%	10.90 0.93%	1900	37.50 -16.76%	12,88,10030.18%	16.80 L
36.80 L	4,58,700-4.25%	8.25 -1.79%	1910	44.90 -20.25%	45,650-9.78%	22.00 K
38.00 L	13,73,3500.85%	6.45 -2.27%	1920	53 -12.40%	74,25023.85%	51.15 K
23.39 L	8,35,450-8.11%	5.10 -4.67%	1930	64.85 -7.88%	22,000-4.76%	9.90 K
25.35 L	11,55,550-10.14%	3.85 -8.33%	1940	70.45 -9.85%	60,5000%	16.50 K
27.92 L	9,24,5501.88%	3.10 -7.46%	1950	81.05 -15.57%	29,7008%	10.45 K
20.55 L	10,36,7507.22%	2.30 -14.81%	1960	110 0%	00%	0
10.00 L	1,73,800-5.95%	1.90 -17.39%	1970	115 16.16%	1,1000%	550.00
5.93 L	4,84,5506.02%	1.55 -20.51%	1980	-	00%	0
3.63 L	1,41,350-14.33%	1.20 -22.58%	1990	124.60 0%	1,1000%	0
21.92 L	30,91,550-0.79%	1.05 -27.59%	2000	127.50 -5.76%	1,67,2006.29%	16.50 K
3.58 L	9,28,950-1.80%	0.60 -33.33%	2020	148.40 0%	4,9500%	0