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 870 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1001.50	102.7 ₹ 56,485	0 0.00	-	0 0	0 0	0 0
11 Dec	1000.30	102.7 ₹ 56,485	0 0.00	-	0 0	0 0	0 0
10 Dec	989.80	102.7 ₹ 56,485	0 0.00	-	0 0	0 0	0 0
9 Dec	997.10	102.7 ₹ 56,485	0 0.00	-	0 0	0 0	0 0
8 Dec	1003.10	102.7 ₹ 56,485	0 0.00	-	0 0	0 0	0 0
5 Dec	1003.30	102.7 ₹ 56,485	0 0.00	-	0 0	0 0	0 0
4 Dec	997.20	102.7 ₹ 56,485	0 0.00	-	0 0	0 0	0 0
3 Dec	1000.50	102.7 ₹ 56,485	0 0.00	-	0 0	0 0	0 0
2 Dec	989.80	102.7 ₹ 56,485	0 0.00	-	0 0	0 0	0 0
28 Nov	1007.60	102.7 ₹ 56,485	0 0.00	-	0 0	0 0	0 0
27 Nov	1009.50	102.7 ₹ 56,485	0 0.00	-	0 0	0 0	0 0

26 Nov	1003.90	102.7 ₹ 56,485	0 0.00	-	0 0	0 0	0 0
25 Nov	989.80	102.7 ₹ 56,485	0 0.00	-	0 0	0 0	0 0
24 Nov	999.15	102.7 ₹ 56,485	0 0.00	-	0 0	0 0	0 0
21 Nov	998.05	102.7 ₹ 56,485	0 0.00	-	0 0	0 0	0 0

For Hdfc Bank Ltd - strike price 870 expiring on 30DEC2025

Delta for 870 CE is -

Historical price for 870 CE is as follows

On 12 Dec HDFCBANK was trading at 1001.50. The strike last trading price was 102.7, 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 11 Dec HDFCBANK was trading at 1000.30. The strike last trading price was 102.7, 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 Dec HDFCBANK was trading at 989.80. The strike last trading price was 102.7, 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 Dec HDFCBANK was trading at 997.10. The strike last trading price was 102.7, 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 102.7, 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 Dec HDFCBANK was trading at 1003.30. The strike last trading price was 102.7, 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 102.7, 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 Dec HDFCBANK was trading at 1000.50. The strike last trading price was 102.7, 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 Dec HDFCBANK was trading at 989.80. The strike last trading price was 102.7, 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 102.7, 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 Nov HDFCBANK was trading at 1009.50. The strike last trading price was 102.7, 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 Nov HDFCBANK was trading at 1003.90. The strike last trading price was 102.7, 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 Nov HDFCBANK was trading at 989.80. The strike last trading price was 102.7, 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 Nov HDFCBANK was trading at 999.15. The strike last trading price was 102.7, 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 Nov HDFCBANK was trading at 998.05. The strike last trading price was 102.7, 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 30DEC2025 870 PE
Delta: -0.01 Vega: 0.07 Theta: -0.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1001.50	0.3 ₹ 165	0.1 55.00	30.05	1 550	0 0	106 58,300
11 Dec	1000.30	0.2 ₹ 110	0.05 27.50	-	0 0	0 0	106 58,300
10 Dec	989.80	0.2 ₹ 110	0.05 27.50	25.11	28 15,400	16 8,800	107 58,850
9 Dec	997.10	0.15 ₹ 82.5	0 0.00	-	0 0	0 0	0 0
8 Dec	1003.10	0.15 ₹ 82.5	0 0.00	24.88	30 16,500	0 0	91 50,050
5 Dec	1003.30	0.15 ₹ 82.5	-0.05 -27.50	23.59	44 24,200	0 0	91 50,050
4 Dec	997.20	0.2 ₹ 110	-0.05 -27.50	23.40	45 24,750	0 0	91 50,050
3 Dec	1000.50	0.25 ₹ 137.5	0.05 27.50	23.96	28 15,400	-3 -1,650	91 50,050
2 Dec	989.80	0.2 ₹ 110	-0.1 -55.00	21.71	5 2,750	0 0	94 51,700
28 Nov	1007.60	0.3 ₹ 165	-0.05 -27.50	-	0 0	-3 -1,650	0 0
27 Nov	1009.50	0.3 ₹ 165	-0.05 -27.50	23.51	30 16,500	-3 -1,650	94 51,700
26 Nov	1003.90	0.35 ₹ 192.5	-0.25 -137.50	23.18	138 75,900	57 31,350	97 53,350
25 Nov	989.80	0.6 ₹ 330	0.2 110.00	22.65	48 26,400	30 16,500	39 21,450
24 Nov	999.15	0.4 ₹ 220	-0.05 -27.50	-	4 2,200	0 0	5 2,750
21 Nov	998.05	0.45 ₹ 247.5	-8.1 -4455.00	21.82	5 2,750	3 1,650	3 1,650

For Hdfc Bank Ltd - strike price 870 expiring on 30DEC2025

Delta for 870 PE is -0.01

Historical price for 870 PE is as follows

On 12 Dec HDFCBANK was trading at 1001.50. The strike last trading price was 0.3, which was 0.1 higher than the previous day. The implied volatity was 30.05, the open interest changed by 0 which decreased total open position to 106

On 11 Dec HDFCBANK was trading at 1000.30. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 106

On 10 Dec HDFCBANK was trading at 989.80. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 25.11, the open interest changed by 16 which increased total open position to 107

On 9 Dec HDFCBANK was trading at 997.10. The strike last trading price was 0.15, 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 0.15, which was 0 lower than the previous day. The implied volatity was 24.88, the open interest changed by 0 which decreased total open position to 91

On 5 Dec HDFCBANK was trading at 1003.30. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 23.59, the open interest changed by 0 which decreased total open position to 91

On 4 Dec HDFCBANK was trading at 997.20. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 23.40, the open interest changed by 0 which decreased total open position to 91

On 3 Dec HDFCBANK was trading at 1000.50. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 23.96, the open interest changed by -3 which decreased total open position to 91

On 2 Dec HDFCBANK was trading at 989.80. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 21.71, the open interest changed by 0 which decreased total open position to 94

On 28 Nov HDFCBANK was trading at 1007.60. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 27 Nov HDFCBANK was trading at 1009.50. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 23.51, the open interest changed by -3 which decreased total open position to 94

On 26 Nov HDFCBANK was trading at 1003.90. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was 23.18, the open interest changed by 57 which increased total open position to 97

On 25 Nov HDFCBANK was trading at 989.80. The strike last trading price was 0.6, which was 0.2 higher than the previous day. The implied volatity was 22.65, the open interest changed by 30 which increased total open position to 39

On 24 Nov HDFCBANK was trading at 999.15. The strike last trading price was 0.4, 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 5

On 21 Nov HDFCBANK was trading at 998.05. The strike last trading price was 0.45, which was -8.1 lower than the previous day. The implied volatity was 21.82, the open interest changed by 3 which increased total open position to 3

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