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 860 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1001.50	137.8 ₹ 75,790	0 0.00	-	0 0	0 0	6 3,300
11 Dec	1000.30	137.8 ₹ 75,790	0 0.00	-	0 0	0 0	6 3,300
10 Dec	989.80	137.8 ₹ 75,790	0 0.00	-	0 0	0 0	6 3,300
9 Dec	997.10	137.8 ₹ 75,790	0 0.00	-	0 0	0 0	0 0
8 Dec	1003.10	137.8 ₹ 75,790	0 0.00	-	0 0	0 0	6 3,300
5 Dec	1003.30	137.8 ₹ 75,790	0 0.00	-	0 0	0 0	0 0
4 Dec	997.20	137.8 ₹ 75,790	0 0.00	-	0 0	-1 -550	0 0

3 Dec	1000.50	137.8 ₹ 75,790	0 0.00	-	1 550	0 0	7 3,850
2 Dec	989.80	137.8 ₹ 75,790	-16.2 -8910.00	-	1 550	0 0	8 4,400
28 Nov	1007.60	154 ₹ 84,700	-1 -550.00	-	0 0	2 1,100	0 0
27 Nov	1009.50	154 ₹ 84,700	-1 -550.00	-	2 1,100	0 0	6 3,300
26 Nov	1003.90	155 ₹ 85,250	44.05 24227.50	-	0 0	0 0	0 0
25 Nov	989.80	155 ₹ 85,250	44.05 24227.50	-	0 0	6 3,300	0 0
24 Nov	999.15	155 ₹ 85,250	44.05 24227.50	45.26	6 3,300	5 2,750	5 2,750

For Hdfc Bank Ltd - strike price 860 expiring on 30DEC2025

Delta for 860 CE is -

Historical price for 860 CE is as follows

On 12 Dec HDFCBANK was trading at 1001.50. The strike last trading price was 137.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 11 Dec HDFCBANK was trading at 1000.30. The strike last trading price was 137.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 10 Dec HDFCBANK was trading at 989.80. The strike last trading price was 137.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 9 Dec HDFCBANK was trading at 997.10. The strike last trading price was 137.8, 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 137.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 5 Dec HDFCBANK was trading at 1003.30. The strike last trading price was 137.8, 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 137.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 3 Dec HDFCBANK was trading at 1000.50. The strike last trading price was 137.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 2 Dec HDFCBANK was trading at 989.80. The strike last trading price was 137.8, which was -16.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 28 Nov HDFCBANK was trading at 1007.60. The strike last trading price was 154, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 27 Nov HDFCBANK was trading at 1009.50. The strike last trading price was 154, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 26 Nov HDFCBANK was trading at 1003.90. The strike last trading price was 155, which was 44.05 higher 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 155, which was 44.05 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 24 Nov HDFCBANK was trading at 999.15. The strike last trading price was 155, which was 44.05 higher than the previous day. The implied volatity was 45.26, the open interest changed by 5 which increased total open position to 5

HDFCBANK 30DEC2025 860 PE
Delta: -0.01 Vega: 0.06 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	31.13	11 6,050	-8 -4,400	69 37,950
11 Dec	1000.30	0.3 ₹ 165	0.15 82.50	30.82	19 10,450	8 4,400	79 43,450
10 Dec	989.80	0.15 ₹ 82.5	-0.05 -27.50	26.04	4 2,200	0 0	75 41,250
9 Dec	997.10	0.2 ₹ 110	0 0.00	27.29	25 13,750	11 6,050	75 41,250
8 Dec	1003.10	0.15 ₹ 82.5	0.05 27.50	26.59	81 44,550	39 21,450	65 35,750
5 Dec	1003.30	0.1 ₹ 55	-0.1 -55.00	24.01	6 3,300	4 2,200	27 14,850
4 Dec	997.20	0.2 ₹ 110	0 0.00	25.04	2 1,100	1 550	22 12,100
3 Dec	1000.50	0.2 ₹ 110	-0.05 -27.50	24.88	10 5,500	0 0	17 9,350
2 Dec	989.80	0.25 ₹ 137.5	0 0.00	-	0 0	0 0	0 0
28 Nov	1007.60	0.25 ₹ 137.5	0 0.00	24.48	1 550	0 0	16 8,800
27 Nov	1009.50	0.25 ₹ 137.5	-0.1 -55.00	24.43	13 7,150	10 5,500	14 7,700
26 Nov	1003.90	0.35 ₹ 192.5	-0.4 -220.00	24.70	5 2,750	0 0	3 1,650
25 Nov	989.80	0.75 ₹ 412.5	-6.15 -3382.50	25.18	3 1,650	2 1,100	2 1,100
24 Nov	999.15	6.9 ₹ 3,795	0 0.00	13.03	0 0	0 0	0 0

For Hdfc Bank Ltd - strike price 860 expiring on 30DEC2025

Delta for 860 PE is -0.01

Historical price for 860 PE 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 31.13, the open interest changed by -8 which decreased total open position to 69

On 11 Dec HDFCBANK was trading at 1000.30. The strike last trading price was 0.3, which was 0.15 higher than the previous day. The implied volatity was 30.82, the open interest changed by 8 which increased total open position to 79

On 10 Dec HDFCBANK was trading at 989.80. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 26.04, the open interest changed by 0 which decreased total open position to 75

On 9 Dec HDFCBANK was trading at 997.10. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 27.29, the open interest changed by 11 which increased total open position to 75

On 8 Dec HDFCBANK was trading at 1003.10. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 26.59, the open interest changed by 39 which increased total open position to 65

On 5 Dec HDFCBANK was trading at 1003.30. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 24.01, the open interest changed by 4 which increased total open position to 27

On 4 Dec HDFCBANK was trading at 997.20. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 25.04, the open interest changed by 1 which increased total open position to 22

On 3 Dec HDFCBANK was trading at 1000.50. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 24.88, the open interest changed by 0 which decreased total open position to 17

On 2 Dec HDFCBANK was trading at 989.80. The strike last trading price was 0.25, 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 28 Nov HDFCBANK was trading at 1007.60. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 24.48, the open interest changed by 0 which decreased total open position to 16

On 27 Nov HDFCBANK was trading at 1009.50. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 24.43, the open interest changed by 10 which increased total open position to 14

On 26 Nov HDFCBANK was trading at 1003.90. The strike last trading price was 0.35, which was -0.4 lower than the previous day. The implied volatity was 24.70, the open interest changed by 0 which decreased total open position to 3

On 25 Nov HDFCBANK was trading at 989.80. The strike last trading price was 0.75, which was -6.15 lower than the previous day. The implied volatity was 25.18, the open interest changed by 2 which increased total open position to 2

On 24 Nov HDFCBANK was trading at 999.15. The strike last trading price was 6.9, which was 0 lower than the previous day. The implied volatity was 13.03, 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