Historical option data for HDFCBANK
20 May 2026 09:26 AM IST
| HDFCBANK 26-May-2026 (6d) 695 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 760.85 | 91.55 | -0.45 (-0.49%) | - | 9 | 0 | 6 | |||||||||
| 19 May | 762.45 | 91.55 | -0.45 (-0.49%) | - | 9 | 0 | 6 | |||||||||
| 18 May | 768.65 | 91.55 | -0.45 (-0.49%) | - | 9 | 0 | 6 | |||||||||
| 15 May | 767.50 | 91.5 | -0.5 (-0.54%) | - | 0 | 0 | 6 | |||||||||
| 14 May | 769.55 | 91.5 | -0.5 (-0.54%) | 0 | 0 | 0 | 6 | |||||||||
| 13 May | 749.60 | 91.5 | -0.5 (-0.54%) | 0 | 0 | 0 | 6 | |||||||||
| 12 May | 750.45 | 91.5 | -0.5 (-0.54%) | 0 | 0 | 0 | 6 | |||||||||
| 11 May | 763.65 | 91.5 | -0.5 (-0.54%) | 0 | 0 | 0 | 6 | |||||||||
| 8 May | 780.85 | 91.5 | -0.05 (-0.05%) | - | 0 | 0 | 6 | |||||||||
| 7 May | 796.05 | 91.5 | -0.05 (-0.05%) | - | 0 | 0 | 6 | |||||||||
| 6 May | 796.55 | 91.5 | -0.05 (-0.05%) | - | 0 | 0 | 6 | |||||||||
| 5 May | 772.30 | 91.5 | -0.05 (-0.05%) | - | 0 | 0 | 6 | |||||||||
| 4 May | 779.40 | 91.5 | -0.05 (-0.05%) | - | 0 | 0 | 6 | |||||||||
| 30 Apr | 771.70 | 91.5 | -0.05 (-0.05%) | 38.92 | 0 | 0 | 6 | |||||||||
| 29 Apr | 779.00 | 91.5 | 37.25 (68.66%) | 38.92 | 9 | 5 | 5 | |||||||||
| 28 Apr | 782.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 789.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 784.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 784.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 799.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 811.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 795.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 799.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 795.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 809.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 794.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 810.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 797.70 | 54.25 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 816.10 | 54.25 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 772.00 | 54.25 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 771.00 | 54.25 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 750.90 | 54.25 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 742.25 | 54.25 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Hdfc Bank Ltd - strike price 695 expiring on 26MAY2026
Delta for 695 CE is -
Historical price for 695 CE is as follows
On 20 May HDFCBANK was trading at 760.85. The strike last trading price was 91.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 19 May HDFCBANK was trading at 762.45. The strike last trading price was 91.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 18 May HDFCBANK was trading at 768.65. The strike last trading price was 91.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 15 May HDFCBANK was trading at 767.50. The strike last trading price was 91.5, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 14 May HDFCBANK was trading at 769.55. The strike last trading price was 91.5, which was -0.5 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 6
On 13 May HDFCBANK was trading at 749.60. The strike last trading price was 91.5, which was -0.5 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 6
On 12 May HDFCBANK was trading at 750.45. The strike last trading price was 91.5, which was -0.5 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 6
On 11 May HDFCBANK was trading at 763.65. The strike last trading price was 91.5, which was -0.5 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 6
On 8 May HDFCBANK was trading at 780.85. The strike last trading price was 91.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 7 May HDFCBANK was trading at 796.05. The strike last trading price was 91.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 6 May HDFCBANK was trading at 796.55. The strike last trading price was 91.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 5 May HDFCBANK was trading at 772.30. The strike last trading price was 91.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 4 May HDFCBANK was trading at 779.40. The strike last trading price was 91.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 30 Apr HDFCBANK was trading at 771.70. The strike last trading price was 91.5, which was -0.05 lower than the previous day. The implied volatity was 38.92, the open interest changed by 0 which decreased total open position to 6
On 29 Apr HDFCBANK was trading at 779.00. The strike last trading price was 91.5, which was 37.25 higher than the previous day. The implied volatity was 38.92, the open interest changed by 5 which increased total open position to 5
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
On 24 Apr HDFCBANK was trading at 784.85. 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 23 Apr HDFCBANK was trading at 784.35. 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 Apr HDFCBANK was trading at 799.90. 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 21 Apr HDFCBANK was trading at 811.75. 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 20 Apr HDFCBANK was trading at 795.45. 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 17 Apr HDFCBANK was trading at 799.90. 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 16 Apr HDFCBANK was trading at 795.45. 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 15 Apr HDFCBANK was trading at 809.90. 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 13 Apr HDFCBANK was trading at 794.70. 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 10 Apr HDFCBANK was trading at 810.30. 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 9 Apr HDFCBANK was trading at 797.70. The strike last trading price was 54.25, 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 Apr HDFCBANK was trading at 816.10. The strike last trading price was 54.25, 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 Apr HDFCBANK was trading at 772.00. The strike last trading price was 54.25, 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 Apr HDFCBANK was trading at 771.00. The strike last trading price was 54.25, 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 Apr HDFCBANK was trading at 750.90. The strike last trading price was 54.25, 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 Apr HDFCBANK was trading at 742.25. The strike last trading price was 54.25, 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 26-May-2026 (6d) 695 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0
Theta: -0.18
Gamma: 0.00221
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 760.85 | 0.7 | 0 (0.00%) | 39.59 | 10 | 7 | 425 |
| 19 May | 762.45 | 0.75 | -0.1 (-11.76%) | 38.98 | 77 | 2 | 418 |
| 18 May | 768.65 | 0.8 | -0.2 (-20.00%) | 39.45 | 280 | -6 | 417 |
| 15 May | 767.50 | 1 | 0.35 (53.85%) | 35.31 | 402 | 103 | 414 |
| 14 May | 769.55 | 0.65 | -1.05 (-61.76%) | 32 | 263 | 58 | 311 |
| 13 May | 749.60 | 1.6 | -0.15 (-8.57%) | 0 | 131 | -9 | 255 |
| 12 May | 750.45 | 1.6 | 0.55 (52.38%) | 0 | 147 | 14 | 266 |
| 11 May | 763.65 | 1.05 | 0.35 (50.00%) | 30.42 | 159 | 22 | 258 |
| 8 May | 780.85 | 0.65 | 0.25 (62.50%) | 29.32 | 267 | -22 | 233 |
| 7 May | 796.05 | 0.4 | -0.05 (-11.11%) | 29.51 | 82 | 18 | 255 |
| 6 May | 796.55 | 0.45 | -0.9 (-66.67%) | 29.62 | 235 | -2 | 213 |
| 5 May | 772.30 | 1.3 | -0.1 (-7.14%) | 28.87 | 153 | -11 | 216 |
| 4 May | 779.40 | 1.3 | -0.9 (-40.91%) | 30.68 | 250 | 131 | 226 |
| 30 Apr | 771.70 | 2.05 | -0.1 (-4.65%) | 29.58 | 329 | 59 | 154 |
| 29 Apr | 779.00 | 2.15 | -0.4 (-15.69%) | 30.13 | 80 | -4 | 93 |
| 28 Apr | 782.55 | 2.55 | 0.85 (50.00%) | 31.54 | 30 | 23 | 97 |
| 27 Apr | 789.80 | 1.7 | -0.55 (-24.44%) | 30.52 | 21 | -6 | 76 |
| 24 Apr | 784.85 | 2.25 | -0.6 (-21.05%) | 29.55 | 1 | 0 | 83 |
| 23 Apr | 784.35 | 2.85 | 0.65 (29.55%) | 31.12 | 106 | 20 | 80 |
| 22 Apr | 799.90 | 2.2 | 0.05 (2.33%) | 32.73 | 4 | 2 | 60 |
| 21 Apr | 811.75 | 2.2 | -0.4 (-15.38%) | 33.83 | 25 | -5 | 59 |
| 20 Apr | 795.45 | 2.6 | -1.1 (-29.73%) | 31.77 | 2 | 0 | 63 |
| 17 Apr | 799.90 | 3.7 | -0.7 (-15.91%) | 34.08 | 48 | 15 | 63 |
| 16 Apr | 795.45 | 4.25 | -14.5 (-77.33%) | 33.69 | 48 | 40 | 41 |
| 15 Apr | 809.90 | 18.75 | 0 (0.00%) | - | 0 | 0 | 1 |
| 13 Apr | 794.70 | 18.75 | 0 (0.00%) | - | 0 | 0 | 1 |
| 10 Apr | 810.30 | 18.75 | 0 (0.00%) | - | 0 | 0 | 1 |
| 9 Apr | 797.70 | 18.75 | 8.75 (87.50%) | - | 0 | 0 | 0 |
| 8 Apr | 816.10 | 18.75 | 8.75 (87.50%) | - | 0 | 0 | 1 |
| 7 Apr | 772.00 | 18.75 | 8.75 (87.50%) | - | 0 | 0 | 1 |
| 6 Apr | 771.00 | 18.75 | 8.75 (87.50%) | - | 0 | 0 | 1 |
| 2 Apr | 750.90 | 18.75 | 8.75 (87.50%) | - | 0 | 0 | 1 |
| 1 Apr | 742.25 | 18.75 | 8.75 (87.50%) | 37.96 | 1 | 0 | 0 |
For Hdfc Bank Ltd - strike price 695 expiring on 26MAY2026
Delta for 695 PE is -0.04
Historical price for 695 PE is as follows
On 20 May HDFCBANK was trading at 760.85. The strike last trading price was 0.7, which was 0 lower than the previous day. The implied volatity was 39.59, the open interest changed by 7 which increased total open position to 425
On 19 May HDFCBANK was trading at 762.45. The strike last trading price was 0.75, which was -0.1 lower than the previous day. The implied volatity was 38.98, the open interest changed by 2 which increased total open position to 418
On 18 May HDFCBANK was trading at 768.65. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 39.45, the open interest changed by -6 which decreased total open position to 417
On 15 May HDFCBANK was trading at 767.50. The strike last trading price was 1, which was 0.35 higher than the previous day. The implied volatity was 35.31, the open interest changed by 103 which increased total open position to 414
On 14 May HDFCBANK was trading at 769.55. The strike last trading price was 0.65, which was -1.05 lower than the previous day. The implied volatity was 32, the open interest changed by 58 which increased total open position to 311
On 13 May HDFCBANK was trading at 749.60. The strike last trading price was 1.6, which was -0.15 lower than the previous day. The implied volatity was 0, the open interest changed by -9 which decreased total open position to 255
On 12 May HDFCBANK was trading at 750.45. The strike last trading price was 1.6, which was 0.55 higher than the previous day. The implied volatity was 0, the open interest changed by 14 which increased total open position to 266
On 11 May HDFCBANK was trading at 763.65. The strike last trading price was 1.05, which was 0.35 higher than the previous day. The implied volatity was 30.42, the open interest changed by 22 which increased total open position to 258
On 8 May HDFCBANK was trading at 780.85. The strike last trading price was 0.65, which was 0.25 higher than the previous day. The implied volatity was 29.32, the open interest changed by -22 which decreased total open position to 233
On 7 May HDFCBANK was trading at 796.05. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 29.51, the open interest changed by 18 which increased total open position to 255
On 6 May HDFCBANK was trading at 796.55. The strike last trading price was 0.45, which was -0.9 lower than the previous day. The implied volatity was 29.62, the open interest changed by -2 which decreased total open position to 213
On 5 May HDFCBANK was trading at 772.30. The strike last trading price was 1.3, which was -0.1 lower than the previous day. The implied volatity was 28.87, the open interest changed by -11 which decreased total open position to 216
On 4 May HDFCBANK was trading at 779.40. The strike last trading price was 1.3, which was -0.9 lower than the previous day. The implied volatity was 30.68, the open interest changed by 131 which increased total open position to 226
On 30 Apr HDFCBANK was trading at 771.70. The strike last trading price was 2.05, which was -0.1 lower than the previous day. The implied volatity was 29.58, the open interest changed by 59 which increased total open position to 154
On 29 Apr HDFCBANK was trading at 779.00. The strike last trading price was 2.15, which was -0.4 lower than the previous day. The implied volatity was 30.13, the open interest changed by -4 which decreased total open position to 93
On 28 Apr HDFCBANK was trading at 782.55. The strike last trading price was 2.55, which was 0.85 higher than the previous day. The implied volatity was 31.54, the open interest changed by 23 which increased total open position to 97
On 27 Apr HDFCBANK was trading at 789.80. The strike last trading price was 1.7, which was -0.55 lower than the previous day. The implied volatity was 30.52, the open interest changed by -6 which decreased total open position to 76
On 24 Apr HDFCBANK was trading at 784.85. The strike last trading price was 2.25, which was -0.6 lower than the previous day. The implied volatity was 29.55, the open interest changed by 0 which decreased total open position to 83
On 23 Apr HDFCBANK was trading at 784.35. The strike last trading price was 2.85, which was 0.65 higher than the previous day. The implied volatity was 31.12, the open interest changed by 20 which increased total open position to 80
On 22 Apr HDFCBANK was trading at 799.90. The strike last trading price was 2.2, which was 0.05 higher than the previous day. The implied volatity was 32.73, the open interest changed by 2 which increased total open position to 60
On 21 Apr HDFCBANK was trading at 811.75. The strike last trading price was 2.2, which was -0.4 lower than the previous day. The implied volatity was 33.83, the open interest changed by -5 which decreased total open position to 59
On 20 Apr HDFCBANK was trading at 795.45. The strike last trading price was 2.6, which was -1.1 lower than the previous day. The implied volatity was 31.77, the open interest changed by 0 which decreased total open position to 63
On 17 Apr HDFCBANK was trading at 799.90. The strike last trading price was 3.7, which was -0.7 lower than the previous day. The implied volatity was 34.08, the open interest changed by 15 which increased total open position to 63
On 16 Apr HDFCBANK was trading at 795.45. The strike last trading price was 4.25, which was -14.5 lower than the previous day. The implied volatity was 33.69, the open interest changed by 40 which increased total open position to 41
On 15 Apr HDFCBANK was trading at 809.90. The strike last trading price was 18.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr HDFCBANK was trading at 794.70. The strike last trading price was 18.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Apr HDFCBANK was trading at 810.30. The strike last trading price was 18.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Apr HDFCBANK was trading at 797.70. The strike last trading price was 18.75, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr HDFCBANK was trading at 816.10. The strike last trading price was 18.75, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Apr HDFCBANK was trading at 772.00. The strike last trading price was 18.75, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Apr HDFCBANK was trading at 771.00. The strike last trading price was 18.75, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Apr HDFCBANK was trading at 750.90. The strike last trading price was 18.75, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Apr HDFCBANK was trading at 742.25. The strike last trading price was 18.75, which was 8.75 higher than the previous day. The implied volatity was 37.96, the open interest changed by 0 which decreased total open position to 0
