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 1120 CE
Delta: 0.01 Vega: 0.08 Theta: -0.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1001.50	0.25 ₹ 137.5	-0.05 -27.50	21.78	228 1,25,400	-70 -38,500	603 3,31,650
11 Dec	1000.30	0.3 ₹ 165	0 0.00	22.07	91 50,050	-41 -22,550	675 3,71,250
10 Dec	989.80	0.3 ₹ 165	0.05 27.50	23.10	559 3,07,450	-28 -15,400	716 3,93,800
9 Dec	997.10	0.3 ₹ 165	0.1 55.00	21.39	75 41,250	3 1,650	744 4,09,200
8 Dec	1003.10	0.2 ₹ 110	-0.05 -27.50	18.98	106 58,300	17 9,350	741 4,07,550
5 Dec	1003.30	0.25 ₹ 137.5	0 0.00	18.32	156 85,800	-5 -2,750	724 3,98,200
4 Dec	997.20	0.2 ₹ 110	-0.1 -55.00	17.98	32 17,600	-2 -1,100	729 4,00,950
3 Dec	1000.50	0.3 ₹ 165	0 0.00	18.10	19 10,450	0 0	731 4,02,050
2 Dec	989.80	0.3 ₹ 165	0 0.00	19.01	58 31,900	-4 -2,200	732 4,02,600
1 Dec	1002.10	0.3 ₹ 165	-0.1 -55.00	17.06	107 58,850	0 0	736 4,04,800

28 Nov	1007.60	0.4 ₹ 220	0 0.00	16.29	174 95,700	15 8,250	736 4,04,800
27 Nov	1009.50	0.35 ₹ 192.5	-0.05 -27.50	15.36	787 4,32,850	201 1,10,550	721 3,96,550
26 Nov	1003.90	0.45 ₹ 247.5	-0.2 -110.00	16.26	550 3,02,500	363 1,99,650	519 2,85,450
25 Nov	989.80	0.6 ₹ 330	-0.2 -110.00	18.97	181 99,550	2 1,100	155 85,250
24 Nov	999.15	0.75 ₹ 412.5	-0.2 -110.00	18.16	136 74,800	52 28,600	152 83,600
21 Nov	998.05	0.95 ₹ 522.5	-0.35 -192.50	18.06	51 28,050	1 550	100 55,000
20 Nov	1008.85	1.3 ₹ 715	-2.9 -1595.00	17.34	146 80,300	100 55,000	100 55,000

For Hdfc Bank Ltd - strike price 1120 expiring on 30DEC2025

Delta for 1120 CE is 0.01

Historical price for 1120 CE is as follows

On 12 Dec HDFCBANK was trading at 1001.50. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 21.78, the open interest changed by -70 which decreased total open position to 603

On 11 Dec HDFCBANK was trading at 1000.30. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 22.07, the open interest changed by -41 which decreased total open position to 675

On 10 Dec HDFCBANK was trading at 989.80. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 23.10, the open interest changed by -28 which decreased total open position to 716

On 9 Dec HDFCBANK was trading at 997.10. The strike last trading price was 0.3, which was 0.1 higher than the previous day. The implied volatity was 21.39, the open interest changed by 3 which increased total open position to 744

On 8 Dec HDFCBANK was trading at 1003.10. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 18.98, the open interest changed by 17 which increased total open position to 741

On 5 Dec HDFCBANK was trading at 1003.30. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 18.32, the open interest changed by -5 which decreased total open position to 724

On 4 Dec HDFCBANK was trading at 997.20. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 17.98, the open interest changed by -2 which decreased total open position to 729

On 3 Dec HDFCBANK was trading at 1000.50. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 18.10, the open interest changed by 0 which decreased total open position to 731

On 2 Dec HDFCBANK was trading at 989.80. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 19.01, the open interest changed by -4 which decreased total open position to 732

On 1 Dec HDFCBANK was trading at 1002.10. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 17.06, the open interest changed by 0 which decreased total open position to 736

On 28 Nov HDFCBANK was trading at 1007.60. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 16.29, the open interest changed by 15 which increased total open position to 736

On 27 Nov HDFCBANK was trading at 1009.50. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 15.36, the open interest changed by 201 which increased total open position to 721

On 26 Nov HDFCBANK was trading at 1003.90. The strike last trading price was 0.45, which was -0.2 lower than the previous day. The implied volatity was 16.26, the open interest changed by 363 which increased total open position to 519

On 25 Nov HDFCBANK was trading at 989.80. The strike last trading price was 0.6, which was -0.2 lower than the previous day. The implied volatity was 18.97, the open interest changed by 2 which increased total open position to 155

On 24 Nov HDFCBANK was trading at 999.15. The strike last trading price was 0.75, which was -0.2 lower than the previous day. The implied volatity was 18.16, the open interest changed by 52 which increased total open position to 152

On 21 Nov HDFCBANK was trading at 998.05. The strike last trading price was 0.95, which was -0.35 lower than the previous day. The implied volatity was 18.06, the open interest changed by 1 which increased total open position to 100

On 20 Nov HDFCBANK was trading at 1008.85. The strike last trading price was 1.3, which was -2.9 lower than the previous day. The implied volatity was 17.34, the open interest changed by 100 which increased total open position to 100

HDFCBANK 30DEC2025 1120 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1001.50	113 ₹ 62,150	13.45 7397.50	-	0 0	0 0	92 50,600
11 Dec	1000.30	113 ₹ 62,150	13.45 7397.50	-	0 0	0 0	92 50,600
10 Dec	989.80	113 ₹ 62,150	13.45 7397.50	-	0 0	0 0	92 50,600
9 Dec	997.10	113 ₹ 62,150	13.45 7397.50	-	4 2,200	0 0	92 50,600
8 Dec	1003.10	99.55 ₹ 54,752.5	-16 -8800.00	-	0 0	0 0	92 50,600
5 Dec	1003.30	99.55 ₹ 54,752.5	-16 -8800.00	-	0 0	0 0	0 0
4 Dec	997.20	99.55 ₹ 54,752.5	-16 -8800.00	-	0 0	0 0	0 0
3 Dec	1000.50	99.55 ₹ 54,752.5	-16 -8800.00	-	0 0	0 0	0 0
2 Dec	989.80	99.55 ₹ 54,752.5	-16 -8800.00	-	0 0	0 0	0 0
1 Dec	1002.10	99.55 ₹ 54,752.5	-16 -8800.00	-	0 0	0 0	0 0
28 Nov	1007.60	99.55 ₹ 54,752.5	-16 -8800.00	-	0 0	0 0	0 0
27 Nov	1009.50	99.55 ₹ 54,752.5	-16 -8800.00	-	1 550	0 0	92 50,600
26 Nov	1003.90	115.55 ₹ 63,552.5	2.55 1402.50	35.20	1 550	0 0	92 50,600
25 Nov	989.80	113 ₹ 62,150	-0.3 -165.00	-	1 550	0 0	91 50,050
24 Nov	999.15	114.9 ₹ 63,195	11.75 6462.50	25.61	99 54,450	88 48,400	89 48,950
21 Nov	998.05	103.15 ₹ 56,732.5	-53.1 -29205.00	-	0 0	1 550	0 0
20 Nov	1008.85	103.15 ₹ 56,732.5	-53.1 -29205.00	22.58	1 550	0 0	0 0

For Hdfc Bank Ltd - strike price 1120 expiring on 30DEC2025

Delta for 1120 PE is -

Historical price for 1120 PE is as follows

On 12 Dec HDFCBANK was trading at 1001.50. The strike last trading price was 113, which was 13.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 92

On 11 Dec HDFCBANK was trading at 1000.30. The strike last trading price was 113, which was 13.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 92

On 10 Dec HDFCBANK was trading at 989.80. The strike last trading price was 113, which was 13.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 92

On 9 Dec HDFCBANK was trading at 997.10. The strike last trading price was 113, which was 13.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 92

On 8 Dec HDFCBANK was trading at 1003.10. The strike last trading price was 99.55, which was -16 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 92

On 5 Dec HDFCBANK was trading at 1003.30. The strike last trading price was 99.55, which was -16 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 99.55, which was -16 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 99.55, which was -16 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 99.55, which was -16 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 99.55, which was -16 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 99.55, which was -16 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 99.55, which was -16 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 92

On 26 Nov HDFCBANK was trading at 1003.90. The strike last trading price was 115.55, which was 2.55 higher than the previous day. The implied volatity was 35.20, the open interest changed by 0 which decreased total open position to 92

On 25 Nov HDFCBANK was trading at 989.80. The strike last trading price was 113, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91

On 24 Nov HDFCBANK was trading at 999.15. The strike last trading price was 114.9, which was 11.75 higher than the previous day. The implied volatity was 25.61, the open interest changed by 88 which increased total open position to 89

On 21 Nov HDFCBANK was trading at 998.05. The strike last trading price was 103.15, which was -53.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov HDFCBANK was trading at 1008.85. The strike last trading price was 103.15, which was -53.1 lower than the previous day. The implied volatity was 22.58, 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