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 1130 CE
Delta: 0.02 Vega: 0.09 Theta: -0.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

12 Dec	1001.50	0.3 ₹ 165	-0.05 -27.50	23.77	56 30,800	-1 -550	447 2,45,850
11 Dec	1000.30	0.35 ₹ 192.5	0.05 27.50	24.12	57 31,350	-24 -13,200	449 2,46,950
10 Dec	989.80	0.3 ₹ 165	0.05 27.50	24.59	168 92,400	0 0	473 2,60,150
9 Dec	997.10	0.25 ₹ 137.5	-0.05 -27.50	22.33	12 6,600	-3 -1,650	473 2,60,150
8 Dec	1003.10	0.3 ₹ 165	0 0.00	21.50	182 1,00,100	16 8,800	490 2,69,500
5 Dec	1003.30	0.3 ₹ 165	-0.1 -55.00	20.14	56 30,800	6 3,300	474 2,60,700
4 Dec	997.20	0.4 ₹ 220	0.1 55.00	20.96	25 13,750	5 2,750	467 2,56,850
3 Dec	1000.50	0.3 ₹ 165	-0.05 -27.50	19.39	88 48,400	-6 -3,300	464 2,55,200
2 Dec	989.80	0.35 ₹ 192.5	0 0.00	20.77	77 42,350	28 15,400	459 2,52,450
1 Dec	1002.10	0.3 ₹ 165	-0.15 -82.50	18.36	133 73,150	26 14,300	434 2,38,700
28 Nov	1007.60	0.45 ₹ 247.5	-0.05 -27.50	17.82	73 40,150	-4 -2,200	408 2,24,400
27 Nov	1009.50	0.45 ₹ 247.5	0 0.00	17.21	390 2,14,500	121 66,550	412 2,26,600
26 Nov	1003.90	0.4 ₹ 220	-0.1 -55.00	17.16	289 1,58,950	120 66,000	291 1,60,050
25 Nov	989.80	0.5 ₹ 275	-0.15 -82.50	19.60	72 39,600	42 23,100	170 93,500
24 Nov	999.15	0.65 ₹ 357.5	-0.1 -55.00	19.02	71 39,050	37 20,350	127 69,850
21 Nov	998.05	0.75 ₹ 412.5	-0.35 -192.50	18.47	88 48,400	74 40,700	90 49,500
20 Nov	1008.85	1.1 ₹ 605	-2.45 -1347.50	17.96	25 13,750	14 7,700	14 7,700

For Hdfc Bank Ltd - strike price 1130 expiring on 30DEC2025

Delta for 1130 CE is 0.02

Historical price for 1130 CE is as follows

On 12 Dec HDFCBANK was trading at 1001.50. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 23.77, the open interest changed by -1 which decreased total open position to 447

On 11 Dec HDFCBANK was trading at 1000.30. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 24.12, the open interest changed by -24 which decreased total open position to 449

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 24.59, the open interest changed by 0 which decreased total open position to 473

On 9 Dec HDFCBANK was trading at 997.10. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 22.33, the open interest changed by -3 which decreased total open position to 473

On 8 Dec HDFCBANK was trading at 1003.10. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 21.50, the open interest changed by 16 which increased total open position to 490

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 20.14, the open interest changed by 6 which increased total open position to 474

On 4 Dec HDFCBANK was trading at 997.20. The strike last trading price was 0.4, which was 0.1 higher than the previous day. The implied volatity was 20.96, the open interest changed by 5 which increased total open position to 467

On 3 Dec HDFCBANK was trading at 1000.50. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 19.39, the open interest changed by -6 which decreased total open position to 464

On 2 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 20.77, the open interest changed by 28 which increased total open position to 459

On 1 Dec HDFCBANK was trading at 1002.10. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 18.36, the open interest changed by 26 which increased total open position to 434

On 28 Nov HDFCBANK was trading at 1007.60. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 17.82, the open interest changed by -4 which decreased total open position to 408

On 27 Nov HDFCBANK was trading at 1009.50. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 17.21, the open interest changed by 121 which increased total open position to 412

On 26 Nov HDFCBANK was trading at 1003.90. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 17.16, the open interest changed by 120 which increased total open position to 291

On 25 Nov 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 19.60, the open interest changed by 42 which increased total open position to 170

On 24 Nov HDFCBANK was trading at 999.15. The strike last trading price was 0.65, which was -0.1 lower than the previous day. The implied volatity was 19.02, the open interest changed by 37 which increased total open position to 127

On 21 Nov HDFCBANK was trading at 998.05. The strike last trading price was 0.75, which was -0.35 lower than the previous day. The implied volatity was 18.47, the open interest changed by 74 which increased total open position to 90

On 20 Nov HDFCBANK was trading at 1008.85. The strike last trading price was 1.1, which was -2.45 lower than the previous day. The implied volatity was 17.96, the open interest changed by 14 which increased total open position to 14

HDFCBANK 30DEC2025 1130 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1001.50	120.3 ₹ 66,165	-8.7 -4785.00	-	0 0	0 0	46 25,300
11 Dec	1000.30	120.3 ₹ 66,165	-8.7 -4785.00	-	0 0	0 0	46 25,300
10 Dec	989.80	120.3 ₹ 66,165	-8.7 -4785.00	-	0 0	0 0	46 25,300
9 Dec	997.10	120.3 ₹ 66,165	-8.7 -4785.00	-	0 0	0 0	0 0
8 Dec	1003.10	120.3 ₹ 66,165	-8.7 -4785.00	-	0 0	0 0	46 25,300
5 Dec	1003.30	120.3 ₹ 66,165	-8.7 -4785.00	-	0 0	0 0	0 0
4 Dec	997.20	120.3 ₹ 66,165	-8.7 -4785.00	-	0 0	0 0	0 0
3 Dec	1000.50	120.3 ₹ 66,165	-8.7 -4785.00	-	0 0	0 0	0 0
2 Dec	989.80	120.3 ₹ 66,165	-8.7 -4785.00	-	0 0	0 0	0 0
1 Dec	1002.10	120.3 ₹ 66,165	-8.7 -4785.00	-	0 0	0 0	0 0
28 Nov	1007.60	120.3 ₹ 66,165	-8.7 -4785.00	-	0 0	0 0	0 0
27 Nov	1009.50	120.3 ₹ 66,165	-8.7 -4785.00	-	0 0	33 18,150	0 0
26 Nov	1003.90	120.3 ₹ 66,165	-8.7 -4785.00	30.14	42 23,100	34 18,700	47 25,850
25 Nov	989.80	129 ₹ 70,950	14.5 7975.00	-	12 6,600	10 5,500	11 6,050
24 Nov	999.15	114.5 ₹ 62,975	-50.9 -27995.00	-	0 0	0 0	0 0
21 Nov	998.05	114.5 ₹ 62,975	-50.9 -27995.00	-	0 0	1 550	0 0
20 Nov	1008.85	114.5 ₹ 62,975	-50.9 -27995.00	26.32	1 550	0 0	0 0

For Hdfc Bank Ltd - strike price 1130 expiring on 30DEC2025

Delta for 1130 PE is -

Historical price for 1130 PE is as follows

On 12 Dec HDFCBANK was trading at 1001.50. The strike last trading price was 120.3, which was -8.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46

On 11 Dec HDFCBANK was trading at 1000.30. The strike last trading price was 120.3, which was -8.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46

On 10 Dec HDFCBANK was trading at 989.80. The strike last trading price was 120.3, which was -8.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46

On 9 Dec HDFCBANK was trading at 997.10. The strike last trading price was 120.3, which was -8.7 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 120.3, which was -8.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46

On 5 Dec HDFCBANK was trading at 1003.30. The strike last trading price was 120.3, which was -8.7 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 120.3, which was -8.7 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 120.3, which was -8.7 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 120.3, which was -8.7 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 120.3, which was -8.7 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 120.3, which was -8.7 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 120.3, which was -8.7 lower than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 0

On 26 Nov HDFCBANK was trading at 1003.90. The strike last trading price was 120.3, which was -8.7 lower than the previous day. The implied volatity was 30.14, the open interest changed by 34 which increased total open position to 47

On 25 Nov HDFCBANK was trading at 989.80. The strike last trading price was 129, which was 14.5 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 11

On 24 Nov HDFCBANK was trading at 999.15. The strike last trading price was 114.5, which was -50.9 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 114.5, which was -50.9 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 114.5, which was -50.9 lower than the previous day. The implied volatity was 26.32, 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