Historical option data for HDFCBANK
05 Jun 2026 04:10 PM IST
| HDFCBANK 30-Jun-2026 (24d) 660 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 5 Jun | 747.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Jun | 754.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Jun | 753.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jun | 748.25 | 0 | 0 (-0.64%) | 28.65 | 0 | 0 | 0 | |||||||||
| 1 Jun | 742.70 | 77.5 | -0.5 (-0.64%) | 28.65 | 1 | 0 | 1 | |||||||||
| 29 May | 744.55 | 78 | -12 (-13.33%) | 28.84 | 1 | 0 | 0 | |||||||||
| 27 May | 758.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 May | 778.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 May | 786.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 May | 766.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 May | 759.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 May | 759.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 May | 762.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 768.65 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 767.50 | 0 | -90 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 769.55 | 0 | -90 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 749.60 | 0 | -90 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 750.45 | 0 | -90 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 763.65 | 0 | -90 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 780.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 796.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 796.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 772.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 779.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 771.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 779.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 782.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 789.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hdfc Bank Ltd - strike price 660 expiring on 30JUN2026
Delta for 660 CE is -
Historical price for 660 CE is as follows
On 5 Jun HDFCBANK was trading at 747.05. 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 4 Jun HDFCBANK was trading at 754.20. 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 3 Jun HDFCBANK was trading at 753.65. 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 2 Jun HDFCBANK was trading at 748.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 28.65, the open interest changed by 0 which decreased total open position to 0
On 1 Jun HDFCBANK was trading at 742.70. The strike last trading price was 77.5, which was -0.5 lower than the previous day. The implied volatity was 28.65, the open interest changed by 0 which decreased total open position to 1
On 29 May HDFCBANK was trading at 744.55. The strike last trading price was 78, which was -12 lower than the previous day. The implied volatity was 28.84, the open interest changed by 0 which decreased total open position to 0
On 27 May HDFCBANK was trading at 758.65. 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 26 May HDFCBANK was trading at 778.90. 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 25 May HDFCBANK was trading at 786.85. 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 22 May HDFCBANK was trading at 766.80. 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
On 21 May HDFCBANK was trading at 759.15. 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 20 May HDFCBANK was trading at 759.50. 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 19 May HDFCBANK was trading at 762.45. 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 18 May HDFCBANK was trading at 768.65. 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 15 May HDFCBANK was trading at 767.50. The strike last trading price was 0, which was -90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May HDFCBANK was trading at 769.55. The strike last trading price was 0, which was -90 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May HDFCBANK was trading at 749.60. The strike last trading price was 0, which was -90 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May HDFCBANK was trading at 750.45. The strike last trading price was 0, which was -90 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May HDFCBANK was trading at 763.65. The strike last trading price was 0, which was -90 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May HDFCBANK was trading at 780.85. 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 7 May HDFCBANK was trading at 796.05. 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 6 May HDFCBANK was trading at 796.55. 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 5 May HDFCBANK was trading at 772.30. 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 4 May HDFCBANK was trading at 779.40. 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 30 Apr HDFCBANK was trading at 771.70. 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 29 Apr HDFCBANK was trading at 779.00. 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 28 Apr HDFCBANK was trading at 782.55. 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 Apr HDFCBANK was trading at 789.80. 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 30-Jun-2026 (24d) 660 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0
Theta: -0.02
Gamma: 0.00163
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 5 Jun | 747.05 | 1.1 | -0.25 (-18.52%) | 29.48 | 665 | 89 | 1,815 |
| 4 Jun | 754.20 | 1.3 | -0.25 (-16.13%) | 31.15 | 256 | 3 | 1,729 |
| 3 Jun | 753.65 | 1.55 | 0.15 (10.71%) | 31.78 | 772 | 5 | 1,725 |
| 2 Jun | 748.25 | 1.45 | -0.25 (-14.71%) | 29.9 | 1,623 | 7 | 1,720 |
| 1 Jun | 742.70 | 1.75 | 0 (0.00%) | 28.91 | 2,145 | 884 | 1,713 |
| 29 May | 744.55 | 1.75 | 0.6 (52.17%) | 28.84 | 663 | 95 | 827 |
| 27 May | 758.65 | 1.15 | 0.15 (15.00%) | 28.07 | 1,176 | 370 | 732 |
| 26 May | 778.90 | 1 | 0.05 (5.26%) | 30.74 | 46 | 3 | 362 |
| 25 May | 786.85 | 0.95 | -0.5 (-34.48%) | 31.51 | 190 | -10 | 359 |
| 22 May | 766.80 | 1.5 | -0.95 (-38.78%) | 29.69 | 114 | 23 | 372 |
| 21 May | 759.15 | 2.45 | -0.25 (-9.26%) | 30.66 | 92 | 27 | 349 |
| 20 May | 759.50 | 2.65 | 0.2 (8.16%) | 31.06 | 67 | 24 | 323 |
| 19 May | 762.45 | 2.5 | -0.15 (-5.66%) | 30.58 | 72 | 15 | 296 |
| 18 May | 768.65 | 2.65 | 0.3 (12.77%) | 31.88 | 39 | 25 | 281 |
| 15 May | 767.50 | 2.35 | -0.25 (-9.62%) | 30.61 | 31 | -3 | 254 |
| 14 May | 769.55 | 2.5 | -1.25 (-33.33%) | 30.82 | 77 | 31 | 258 |
| 13 May | 749.60 | 3.85 | 0.35 (10.00%) | 0 | 312 | 172 | 221 |
| 12 May | 750.45 | 3.55 | 1.05 (42.00%) | 0 | 80 | 47 | 48 |
| 11 May | 763.65 | 2.5 | -4.1 (-62.12%) | 29.1 | 2 | 1 | 1 |
| 8 May | 780.85 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 796.05 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 796.55 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 772.30 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 779.40 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 771.70 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 779.00 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 782.55 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 789.80 | 0 | 0 | - | 0 | 0 | 0 |
For Hdfc Bank Ltd - strike price 660 expiring on 30JUN2026
Delta for 660 PE is -0.04
Historical price for 660 PE is as follows
On 5 Jun HDFCBANK was trading at 747.05. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was 29.48, the open interest changed by 89 which increased total open position to 1815
On 4 Jun HDFCBANK was trading at 754.20. The strike last trading price was 1.3, which was -0.25 lower than the previous day. The implied volatity was 31.15, the open interest changed by 3 which increased total open position to 1729
On 3 Jun HDFCBANK was trading at 753.65. The strike last trading price was 1.55, which was 0.15 higher than the previous day. The implied volatity was 31.78, the open interest changed by 5 which increased total open position to 1725
On 2 Jun HDFCBANK was trading at 748.25. The strike last trading price was 1.45, which was -0.25 lower than the previous day. The implied volatity was 29.9, the open interest changed by 7 which increased total open position to 1720
On 1 Jun HDFCBANK was trading at 742.70. The strike last trading price was 1.75, which was 0 lower than the previous day. The implied volatity was 28.91, the open interest changed by 884 which increased total open position to 1713
On 29 May HDFCBANK was trading at 744.55. The strike last trading price was 1.75, which was 0.6 higher than the previous day. The implied volatity was 28.84, the open interest changed by 95 which increased total open position to 827
On 27 May HDFCBANK was trading at 758.65. The strike last trading price was 1.15, which was 0.15 higher than the previous day. The implied volatity was 28.07, the open interest changed by 370 which increased total open position to 732
On 26 May HDFCBANK was trading at 778.90. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was 30.74, the open interest changed by 3 which increased total open position to 362
On 25 May HDFCBANK was trading at 786.85. The strike last trading price was 0.95, which was -0.5 lower than the previous day. The implied volatity was 31.51, the open interest changed by -10 which decreased total open position to 359
On 22 May HDFCBANK was trading at 766.80. The strike last trading price was 1.5, which was -0.95 lower than the previous day. The implied volatity was 29.69, the open interest changed by 23 which increased total open position to 372
On 21 May HDFCBANK was trading at 759.15. The strike last trading price was 2.45, which was -0.25 lower than the previous day. The implied volatity was 30.66, the open interest changed by 27 which increased total open position to 349
On 20 May HDFCBANK was trading at 759.50. The strike last trading price was 2.65, which was 0.2 higher than the previous day. The implied volatity was 31.06, the open interest changed by 24 which increased total open position to 323
On 19 May HDFCBANK was trading at 762.45. The strike last trading price was 2.5, which was -0.15 lower than the previous day. The implied volatity was 30.58, the open interest changed by 15 which increased total open position to 296
On 18 May HDFCBANK was trading at 768.65. The strike last trading price was 2.65, which was 0.3 higher than the previous day. The implied volatity was 31.88, the open interest changed by 25 which increased total open position to 281
On 15 May HDFCBANK was trading at 767.50. The strike last trading price was 2.35, which was -0.25 lower than the previous day. The implied volatity was 30.61, the open interest changed by -3 which decreased total open position to 254
On 14 May HDFCBANK was trading at 769.55. The strike last trading price was 2.5, which was -1.25 lower than the previous day. The implied volatity was 30.82, the open interest changed by 31 which increased total open position to 258
On 13 May HDFCBANK was trading at 749.60. The strike last trading price was 3.85, which was 0.35 higher than the previous day. The implied volatity was 0, the open interest changed by 172 which increased total open position to 221
On 12 May HDFCBANK was trading at 750.45. The strike last trading price was 3.55, which was 1.05 higher than the previous day. The implied volatity was 0, the open interest changed by 47 which increased total open position to 48
On 11 May HDFCBANK was trading at 763.65. The strike last trading price was 2.5, which was -4.1 lower than the previous day. The implied volatity was 29.1, the open interest changed by 1 which increased total open position to 1
On 8 May HDFCBANK was trading at 780.85. 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 7 May HDFCBANK was trading at 796.05. 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 6 May HDFCBANK was trading at 796.55. 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 5 May HDFCBANK was trading at 772.30. 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 4 May HDFCBANK was trading at 779.40. 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 30 Apr HDFCBANK was trading at 771.70. 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 29 Apr HDFCBANK was trading at 779.00. 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 28 Apr HDFCBANK was trading at 782.55. 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 Apr HDFCBANK was trading at 789.80. 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
