HDFCBANK

Hdfc Bank Ltd

1001.5 +1.20 (0.12%)

L: 998.2 H: 1004.7

Back to Option Chain

Historical option data for HDFCBANK
12 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

HDFCBANK 30-DEC-2025 1090 CE
Delta: 0.02 Vega: 0.13 Theta: -0.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1001.50	0.35 ₹ 192.5	-0.1 -55.00	17.67	200 1,10,000	-11 -6,050	3,463 19,04,650
11 Dec	1000.30	0.45 ₹ 247.5	0.15 82.50	18.43	426 2,34,300	-128 -70,400	3,475 19,11,250
10 Dec	989.80	0.35 ₹ 192.5	0 0.00	18.92	964 5,30,200	0 0	3,619 19,90,450
9 Dec	997.10	0.35 ₹ 192.5	-0.1 -55.00	17.26	263 1,44,650	0 0	3,619 19,90,450
8 Dec	1003.10	0.45 ₹ 247.5	-0.05 -27.50	16.65	94 51,700	-2 -1,100	3,619 19,90,450
5 Dec	1003.30	0.4 ₹ 220	-0.1 -55.00	15.29	193 1,06,150	-3 -1,650	3,621 19,91,550
4 Dec	997.20	0.45 ₹ 247.5	-0.15 -82.50	15.68	206 1,13,300	-3 -1,650	3,624 19,93,200
3 Dec	1000.50	0.65 ₹ 357.5	0.1 55.00	16.08	391 2,15,050	160 88,000	3,627 19,94,850
2 Dec	989.80	0.5 ₹ 275	-0.15 -82.50	16.43	183 1,00,650	-6 -3,300	3,470 19,08,500
1 Dec	1002.10	0.65 ₹ 357.5	-0.25 -137.50	14.97	497 2,73,350	-88 -48,400	3,476 19,11,800
28 Nov	1007.60	0.8 ₹ 440	-0.2 -110.00	14.08	291 1,60,050	60 33,000	3,564 19,60,200
27 Nov	1009.50	0.95 ₹ 522.5	-0.1 -55.00	13.92	1,653 9,09,150	1,064 5,85,200	3,509 19,29,950
26 Nov	1003.90	1 ₹ 550	-0.05 -27.50	14.47	2,846 15,65,300	2,119 11,65,450	2,449 13,46,950
25 Nov	989.80	1 ₹ 550	-0.5 -275.00	16.67	512 2,81,600	18 9,900	327 1,79,850
24 Nov	999.15	1.45 ₹ 797.5	-0.35 -192.50	16.32	393 2,16,150	149 81,950	308 1,69,400
21 Nov	998.05	1.8 ₹ 990	-0.8 -440.00	16.31	260 1,43,000	73 40,150	159 87,450
20 Nov	1008.85	2.7 ₹ 1,485	0.8 440.00	15.93	163 89,650	37 20,350	85 46,750
19 Nov	994.60	1.9 ₹ 1,045	-5.15 -2832.50	16.54	108 59,400	50 27,500	50 27,500
18 Nov	992.45	7.05 ₹ 3,877.5	0 0.00	6.66	0 0	0 0	0 0
17 Nov	996.55	7.05 ₹ 3,877.5	0 0.00	6.16	0 0	0 0	0 0
14 Nov	989.60	7.05 ₹ 3,877.5	0 0.00	6.47	0 0	0 0	0 0
13 Nov	986.65	7.05 ₹ 3,877.5	0 0.00	6.57	0 0	0 0	0 0
12 Nov	989.50	7.05 ₹ 3,877.5	0 0.00	6.19	0 0	0 0	0 0
11 Nov	991.70	7.05 ₹ 3,877.5	0 0.00	5.97	0 0	0 0	0 0

10 Nov	984.50	7.05 ₹ 3,877.5	0 0.00	6.43	0 0	0 0	0 0
7 Nov	982.30	7.05 ₹ 3,877.5	0 0.00	6.27	0 0	0 0	0 0
6 Nov	984.65	7.05 ₹ 3,877.5	0 0.00	5.94	0 0	0 0	0 0
4 Nov	985.25	7.05 ₹ 3,877.5	0 0.00	5.98	0 0	0 0	0 0
3 Nov	992.65	7.05 ₹ 3,877.5	0 0.00	5.41	0 0	0 0	0 0
31 Oct	987.30	7.05 ₹ 3,877.5	0 0.00	-	0 0	0 0	0 0
30 Oct	998.15	7.05 ₹ 3,877.5	0 0.00	4.75	0 0	0 0	0 0
29 Oct	1007.85	7.05 ₹ 3,877.5	0 0.00	-	0 0	0 0	0 0
28 Oct	1003.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	1002.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	994.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	1008.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hdfc Bank Ltd - strike price 1090 expiring on 30DEC2025

Delta for 1090 CE is 0.02

Historical price for 1090 CE is as follows

On 12 Dec HDFCBANK was trading at 1001.50. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 17.67, the open interest changed by -11 which decreased total open position to 3463

On 11 Dec HDFCBANK was trading at 1000.30. The strike last trading price was 0.45, which was 0.15 higher than the previous day. The implied volatity was 18.43, the open interest changed by -128 which decreased total open position to 3475

On 10 Dec HDFCBANK was trading at 989.80. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 18.92, the open interest changed by 0 which decreased total open position to 3619

On 9 Dec HDFCBANK was trading at 997.10. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 17.26, the open interest changed by 0 which decreased total open position to 3619

On 8 Dec HDFCBANK was trading at 1003.10. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 16.65, the open interest changed by -2 which decreased total open position to 3619

On 5 Dec HDFCBANK was trading at 1003.30. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 15.29, the open interest changed by -3 which decreased total open position to 3621

On 4 Dec HDFCBANK was trading at 997.20. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 15.68, the open interest changed by -3 which decreased total open position to 3624

On 3 Dec HDFCBANK was trading at 1000.50. The strike last trading price was 0.65, which was 0.1 higher than the previous day. The implied volatity was 16.08, the open interest changed by 160 which increased total open position to 3627

On 2 Dec HDFCBANK was trading at 989.80. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 16.43, the open interest changed by -6 which decreased total open position to 3470

On 1 Dec HDFCBANK was trading at 1002.10. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 14.97, the open interest changed by -88 which decreased total open position to 3476

On 28 Nov HDFCBANK was trading at 1007.60. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 14.08, the open interest changed by 60 which increased total open position to 3564

On 27 Nov HDFCBANK was trading at 1009.50. The strike last trading price was 0.95, which was -0.1 lower than the previous day. The implied volatity was 13.92, the open interest changed by 1064 which increased total open position to 3509

On 26 Nov HDFCBANK was trading at 1003.90. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 14.47, the open interest changed by 2119 which increased total open position to 2449

On 25 Nov HDFCBANK was trading at 989.80. The strike last trading price was 1, which was -0.5 lower than the previous day. The implied volatity was 16.67, the open interest changed by 18 which increased total open position to 327

On 24 Nov HDFCBANK was trading at 999.15. The strike last trading price was 1.45, which was -0.35 lower than the previous day. The implied volatity was 16.32, the open interest changed by 149 which increased total open position to 308

On 21 Nov HDFCBANK was trading at 998.05. The strike last trading price was 1.8, which was -0.8 lower than the previous day. The implied volatity was 16.31, the open interest changed by 73 which increased total open position to 159

On 20 Nov HDFCBANK was trading at 1008.85. The strike last trading price was 2.7, which was 0.8 higher than the previous day. The implied volatity was 15.93, the open interest changed by 37 which increased total open position to 85

On 19 Nov HDFCBANK was trading at 994.60. The strike last trading price was 1.9, which was -5.15 lower than the previous day. The implied volatity was 16.54, the open interest changed by 50 which increased total open position to 50

On 18 Nov HDFCBANK was trading at 992.45. The strike last trading price was 7.05, which was 0 lower than the previous day. The implied volatity was 6.66, the open interest changed by 0 which decreased total open position to 0

On 17 Nov HDFCBANK was trading at 996.55. The strike last trading price was 7.05, which was 0 lower than the previous day. The implied volatity was 6.16, the open interest changed by 0 which decreased total open position to 0

On 14 Nov HDFCBANK was trading at 989.60. The strike last trading price was 7.05, which was 0 lower than the previous day. The implied volatity was 6.47, the open interest changed by 0 which decreased total open position to 0

On 13 Nov HDFCBANK was trading at 986.65. The strike last trading price was 7.05, which was 0 lower than the previous day. The implied volatity was 6.57, the open interest changed by 0 which decreased total open position to 0

On 12 Nov HDFCBANK was trading at 989.50. The strike last trading price was 7.05, which was 0 lower than the previous day. The implied volatity was 6.19, the open interest changed by 0 which decreased total open position to 0

On 11 Nov HDFCBANK was trading at 991.70. The strike last trading price was 7.05, which was 0 lower than the previous day. The implied volatity was 5.97, the open interest changed by 0 which decreased total open position to 0

On 10 Nov HDFCBANK was trading at 984.50. The strike last trading price was 7.05, which was 0 lower than the previous day. The implied volatity was 6.43, the open interest changed by 0 which decreased total open position to 0

On 7 Nov HDFCBANK was trading at 982.30. The strike last trading price was 7.05, which was 0 lower than the previous day. The implied volatity was 6.27, the open interest changed by 0 which decreased total open position to 0

On 6 Nov HDFCBANK was trading at 984.65. The strike last trading price was 7.05, which was 0 lower than the previous day. The implied volatity was 5.94, the open interest changed by 0 which decreased total open position to 0

On 4 Nov HDFCBANK was trading at 985.25. The strike last trading price was 7.05, which was 0 lower than the previous day. The implied volatity was 5.98, the open interest changed by 0 which decreased total open position to 0

On 3 Nov HDFCBANK was trading at 992.65. The strike last trading price was 7.05, which was 0 lower than the previous day. The implied volatity was 5.41, the open interest changed by 0 which decreased total open position to 0

On 31 Oct HDFCBANK was trading at 987.30. The strike last trading price was 7.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct HDFCBANK was trading at 998.15. The strike last trading price was 7.05, which was 0 lower than the previous day. The implied volatity was 4.75, the open interest changed by 0 which decreased total open position to 0

On 29 Oct HDFCBANK was trading at 1007.85. The strike last trading price was 7.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Oct HDFCBANK was trading at 1003.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Oct HDFCBANK was trading at 1002.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Oct HDFCBANK was trading at 994.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Oct HDFCBANK was trading at 1008.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

HDFCBANK 30DEC2025 1090 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1001.50	129.55 ₹ 71,252.5	0 0.00	-	0 0	0 0	0 0
11 Dec	1000.30	129.55 ₹ 71,252.5	0 0.00	-	0 0	0 0	0 0
10 Dec	989.80	129.55 ₹ 71,252.5	0 0.00	-	0 0	0 0	0 0
9 Dec	997.10	129.55 ₹ 71,252.5	0 0.00	-	0 0	0 0	0 0
8 Dec	1003.10	129.55 ₹ 71,252.5	0 0.00	-	0 0	0 0	0 0
5 Dec	1003.30	129.55 ₹ 71,252.5	0 0.00	-	0 0	0 0	0 0
4 Dec	997.20	129.55 ₹ 71,252.5	0 0.00	-	0 0	0 0	0 0
3 Dec	1000.50	129.55 ₹ 71,252.5	0 0.00	-	0 0	0 0	0 0
2 Dec	989.80	129.55 ₹ 71,252.5	0 0.00	-	0 0	0 0	0 0
1 Dec	1002.10	129.55 ₹ 71,252.5	0 0.00	-	0 0	0 0	0 0
28 Nov	1007.60	129.55 ₹ 71,252.5	0 0.00	-	0 0	0 0	0 0
27 Nov	1009.50	129.55 ₹ 71,252.5	0 0.00	-	0 0	0 0	0 0
26 Nov	1003.90	129.55 ₹ 71,252.5	0 0.00	-	0 0	0 0	0 0
25 Nov	989.80	129.55 ₹ 71,252.5	0 0.00	-	0 0	0 0	0 0
24 Nov	999.15	129.55 ₹ 71,252.5	0 0.00	-	0 0	0 0	0 0
21 Nov	998.05	129.55 ₹ 71,252.5	0 0.00	-	0 0	0 0	0 0
20 Nov	1008.85	129.55 ₹ 71,252.5	0 0.00	-	0 0	0 0	0 0
19 Nov	994.60	129.55 ₹ 71,252.5	0 0.00	-	0 0	0 0	0 0
18 Nov	992.45	129.55 ₹ 71,252.5	0 0.00	-	0 0	0 0	0 0
17 Nov	996.55	129.55 ₹ 71,252.5	0 0.00	-	0 0	0 0	0 0
14 Nov	989.60	129.55 ₹ 71,252.5	0 0.00	-	0 0	0 0	0 0
13 Nov	986.65	129.55 ₹ 71,252.5	0 0.00	-	0 0	0 0	0 0
12 Nov	989.50	129.55 ₹ 71,252.5	0 0.00	-	0 0	0 0	0 0
11 Nov	991.70	129.55 ₹ 71,252.5	0 0.00	-	0 0	0 0	0 0
10 Nov	984.50	129.55 ₹ 71,252.5	0 0.00	-	0 0	0 0	0 0
7 Nov	982.30	129.55 ₹ 71,252.5	0 0.00	-	0 0	0 0	0 0
6 Nov	984.65	129.55 ₹ 71,252.5	0 0.00	-	0 0	0 0	0 0
4 Nov	985.25	129.55 ₹ 71,252.5	0 0.00	-	0 0	0 0	0 0
3 Nov	992.65	129.55 ₹ 71,252.5	0 0.00	-	0 0	0 0	0 0
31 Oct	987.30	129.55 ₹ 71,252.5	0 0.00	-	0 0	0 0	0 0
30 Oct	998.15	129.55 ₹ 71,252.5	0 0.00	-	0 0	0 0	0 0
29 Oct	1007.85	129.55 ₹ 71,252.5	0 0.00	-	0 0	0 0	0 0
28 Oct	1003.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	1002.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	994.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	1008.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hdfc Bank Ltd - strike price 1090 expiring on 30DEC2025

Delta for 1090 PE is -

Historical price for 1090 PE is as follows

On 12 Dec HDFCBANK was trading at 1001.50. The strike last trading price was 129.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Dec HDFCBANK was trading at 1000.30. The strike last trading price was 129.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec HDFCBANK was trading at 989.80. The strike last trading price was 129.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Dec HDFCBANK was trading at 997.10. The strike last trading price was 129.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec HDFCBANK was trading at 1003.10. The strike last trading price was 129.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec HDFCBANK was trading at 1003.30. The strike last trading price was 129.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec HDFCBANK was trading at 997.20. The strike last trading price was 129.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec HDFCBANK was trading at 1000.50. The strike last trading price was 129.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec HDFCBANK was trading at 989.80. The strike last trading price was 129.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec HDFCBANK was trading at 1002.10. The strike last trading price was 129.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov HDFCBANK was trading at 1007.60. The strike last trading price was 129.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov HDFCBANK was trading at 1009.50. The strike last trading price was 129.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov HDFCBANK was trading at 1003.90. The strike last trading price was 129.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov HDFCBANK was trading at 989.80. The strike last trading price was 129.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov HDFCBANK was trading at 999.15. The strike last trading price was 129.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov HDFCBANK was trading at 998.05. The strike last trading price was 129.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov HDFCBANK was trading at 1008.85. The strike last trading price was 129.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov HDFCBANK was trading at 994.60. The strike last trading price was 129.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov HDFCBANK was trading at 992.45. The strike last trading price was 129.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov HDFCBANK was trading at 996.55. The strike last trading price was 129.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov HDFCBANK was trading at 989.60. The strike last trading price was 129.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov HDFCBANK was trading at 986.65. The strike last trading price was 129.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov HDFCBANK was trading at 989.50. The strike last trading price was 129.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov HDFCBANK was trading at 991.70. The strike last trading price was 129.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov HDFCBANK was trading at 984.50. The strike last trading price was 129.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov HDFCBANK was trading at 982.30. The strike last trading price was 129.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov HDFCBANK was trading at 984.65. The strike last trading price was 129.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov HDFCBANK was trading at 985.25. The strike last trading price was 129.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov HDFCBANK was trading at 992.65. The strike last trading price was 129.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct HDFCBANK was trading at 987.30. The strike last trading price was 129.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct HDFCBANK was trading at 998.15. The strike last trading price was 129.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct HDFCBANK was trading at 1007.85. The strike last trading price was 129.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for HDFCBANK

HDFCBANK

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD