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 1110 CE
Delta: 0.02 Vega: 0.12 Theta: -0.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1001.50	0.4 ₹ 220	0.05 27.50	21.48	13 7,150	-8 -4,400	312 1,71,600
11 Dec	1000.30	0.35 ₹ 192.5	0 0.00	20.98	57 31,350	-12 -6,600	320 1,76,000
10 Dec	989.80	0.4 ₹ 220	0 0.00	22.53	184 1,01,200	50 27,500	332 1,82,600
9 Dec	997.10	0.35 ₹ 192.5	0.05 27.50	20.37	9 4,950	-2 -1,100	283 1,55,650
8 Dec	1003.10	0.3 ₹ 165	-0.05 -27.50	18.61	12 6,600	6 3,300	285 1,56,750
5 Dec	1003.30	0.3 ₹ 165	-0.1 -55.00	17.43	74 40,700	26 14,300	285 1,56,750
4 Dec	997.20	0.4 ₹ 220	-0.05 -27.50	18.23	65 35,750	13 7,150	259 1,42,450
3 Dec	1000.50	0.45 ₹ 247.5	0.1 55.00	17.93	52 28,600	-2 -1,100	245 1,34,750
2 Dec	989.80	0.35 ₹ 192.5	-0.05 -27.50	18.14	107 58,850	-15 -8,250	248 1,36,400
1 Dec	1002.10	0.4 ₹ 220	-0.15 -82.50	16.48	145 79,750	32 17,600	264 1,45,200
28 Nov	1007.60	0.55 ₹ 302.5	-0.05 -27.50	15.83	149 81,950	-24 -13,200	230 1,26,500
27 Nov	1009.50	0.6 ₹ 330	0 0.00	15.44	156 85,800	36 19,800	253 1,39,150

26 Nov	1003.90	0.6 ₹ 330	-0.1 -55.00	15.76	217 1,19,350	57 31,350	216 1,18,800
25 Nov	989.80	0.65 ₹ 357.5	-0.35 -192.50	17.96	81 44,550	24 13,200	160 88,000
24 Nov	999.15	0.95 ₹ 522.5	-0.2 -110.00	17.64	255 1,40,250	73 40,150	133 73,150
21 Nov	998.05	1.15 ₹ 632.5	-0.5 -275.00	17.44	110 60,500	-21 -11,550	60 33,000
20 Nov	1008.85	1.7 ₹ 935	-3.3 -1815.00	16.99	217 1,19,350	75 41,250	75 41,250

For Hdfc Bank Ltd - strike price 1110 expiring on 30DEC2025

Delta for 1110 CE is 0.02

Historical price for 1110 CE is as follows

On 12 Dec HDFCBANK was trading at 1001.50. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 21.48, the open interest changed by -8 which decreased total open position to 312

On 11 Dec HDFCBANK was trading at 1000.30. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 20.98, the open interest changed by -12 which decreased total open position to 320

On 10 Dec HDFCBANK was trading at 989.80. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 22.53, the open interest changed by 50 which increased total open position to 332

On 9 Dec HDFCBANK was trading at 997.10. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 20.37, the open interest changed by -2 which decreased total open position to 283

On 8 Dec HDFCBANK was trading at 1003.10. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 18.61, the open interest changed by 6 which increased total open position to 285

On 5 Dec HDFCBANK was trading at 1003.30. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 17.43, the open interest changed by 26 which increased total open position to 285

On 4 Dec HDFCBANK was trading at 997.20. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 18.23, the open interest changed by 13 which increased total open position to 259

On 3 Dec HDFCBANK was trading at 1000.50. The strike last trading price was 0.45, which was 0.1 higher than the previous day. The implied volatity was 17.93, the open interest changed by -2 which decreased total open position to 245

On 2 Dec HDFCBANK was trading at 989.80. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 18.14, the open interest changed by -15 which decreased total open position to 248

On 1 Dec HDFCBANK was trading at 1002.10. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 16.48, the open interest changed by 32 which increased total open position to 264

On 28 Nov HDFCBANK was trading at 1007.60. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 15.83, the open interest changed by -24 which decreased total open position to 230

On 27 Nov HDFCBANK was trading at 1009.50. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 15.44, the open interest changed by 36 which increased total open position to 253

On 26 Nov HDFCBANK was trading at 1003.90. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was 15.76, the open interest changed by 57 which increased total open position to 216

On 25 Nov HDFCBANK was trading at 989.80. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was 17.96, the open interest changed by 24 which increased total open position to 160

On 24 Nov HDFCBANK was trading at 999.15. The strike last trading price was 0.95, which was -0.2 lower than the previous day. The implied volatity was 17.64, the open interest changed by 73 which increased total open position to 133

On 21 Nov HDFCBANK was trading at 998.05. The strike last trading price was 1.15, which was -0.5 lower than the previous day. The implied volatity was 17.44, the open interest changed by -21 which decreased total open position to 60

On 20 Nov HDFCBANK was trading at 1008.85. The strike last trading price was 1.7, which was -3.3 lower than the previous day. The implied volatity was 16.99, the open interest changed by 75 which increased total open position to 75

HDFCBANK 30DEC2025 1110 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1001.50	147.2 ₹ 80,960	0 0.00	-	0 0	0 0	0 0
11 Dec	1000.30	147.2 ₹ 80,960	0 0.00	-	0 0	0 0	0 0
10 Dec	989.80	147.2 ₹ 80,960	0 0.00	-	0 0	0 0	0 0
9 Dec	997.10	147.2 ₹ 80,960	0 0.00	-	0 0	0 0	0 0
8 Dec	1003.10	147.2 ₹ 80,960	0 0.00	-	0 0	0 0	0 0
5 Dec	1003.30	147.2 ₹ 80,960	0 0.00	-	0 0	0 0	0 0
4 Dec	997.20	147.2 ₹ 80,960	0 0.00	-	0 0	0 0	0 0
3 Dec	1000.50	147.2 ₹ 80,960	0 0.00	-	0 0	0 0	0 0
2 Dec	989.80	147.2 ₹ 80,960	0 0.00	-	0 0	0 0	0 0
1 Dec	1002.10	147.2 ₹ 80,960	0 0.00	-	0 0	0 0	0 0
28 Nov	1007.60	147.2 ₹ 80,960	0 0.00	-	0 0	0 0	0 0
27 Nov	1009.50	147.2 ₹ 80,960	0 0.00	-	0 0	0 0	0 0
26 Nov	1003.90	147.2 ₹ 80,960	0 0.00	-	0 0	0 0	0 0
25 Nov	989.80	147.2 ₹ 80,960	0 0.00	-	0 0	0 0	0 0
24 Nov	999.15	147.2 ₹ 80,960	0 0.00	-	0 0	0 0	0 0
21 Nov	998.05	147.2 ₹ 80,960	0 0.00	-	0 0	0 0	0 0
20 Nov	1008.85	147.2 ₹ 80,960	0 0.00	-	0 0	0 0	0 0

For Hdfc Bank Ltd - strike price 1110 expiring on 30DEC2025

Delta for 1110 PE is -

Historical price for 1110 PE is as follows

On 12 Dec HDFCBANK was trading at 1001.50. The strike last trading price was 147.2, 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 147.2, 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 147.2, 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 147.2, 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 147.2, 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 147.2, 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 147.2, 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 147.2, 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 147.2, 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 147.2, 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 147.2, 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 147.2, 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 147.2, 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 147.2, 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 147.2, 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 147.2, 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 147.2, 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