HDFCBANK

Hdfc Bank Ltd

994.3 -1.80 (-0.18%)

L: 990.1 H: 998.7

Back to Option Chain

Historical option data for HDFCBANK
16 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 880 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	994.30	124.1 ₹ 68,255	-3.45 -1897.50	-	0 0	0 0	0 0
15 Dec	996.10	124.1 ₹ 68,255	-3.45 -1897.50	-	0 0	0 0	0 0
12 Dec	1001.50	124.1 ₹ 68,255	-3.45 -1897.50	-	0 0	0 0	0 0
11 Dec	1000.30	124.1 ₹ 68,255	-3.45 -1897.50	-	2 1,100	-1 -550	1 550
10 Dec	989.80	127.55 ₹ 70,152.5	-6.45 -3547.50	-	0 0	0 0	2 1,100
9 Dec	997.10	127.55 ₹ 70,152.5	-6.45 -3547.50	-	0 0	0 0	0 0
8 Dec	1003.10	127.55 ₹ 70,152.5	-6.45 -3547.50	-	0 0	0 0	2 1,100
5 Dec	1003.30	127.55 ₹ 70,152.5	-6.45 -3547.50	-	0 0	-1 -550	0 0
4 Dec	997.20	127.55 ₹ 70,152.5	-6.45 -3547.50	34.44	2 1,100	0 0	3 1,650
3 Dec	1000.50	134 ₹ 73,700	39.25 21587.50	-	0 0	0 0	0 0
2 Dec	989.80	134 ₹ 73,700	39.25 21587.50	-	0 0	0 0	0 0

1 Dec	1002.10	134 ₹ 73,700	39.25 21587.50	-	0 0	0 0	0 0
28 Nov	1007.60	134 ₹ 73,700	39.25 21587.50	-	0 0	3 1,650	0 0
27 Nov	1009.50	134 ₹ 73,700	39.25 21587.50	-	3 1,650	0 0	0 0
26 Nov	1003.90	94.75 ₹ 52,112.5	0 0.00	-	0 0	0 0	0 0
25 Nov	989.80	94.75 ₹ 52,112.5	0 0.00	-	0 0	0 0	0 0
24 Nov	999.15	94.75 ₹ 52,112.5	0 0.00	-	0 0	0 0	0 0
21 Nov	998.05	94.75 ₹ 52,112.5	0 0.00	-	0 0	0 0	0 0
20 Nov	1008.85	94.75 ₹ 52,112.5	0 0.00	-	0 0	0 0	0 0

For Hdfc Bank Ltd - strike price 880 expiring on 30DEC2025

Delta for 880 CE is -

Historical price for 880 CE is as follows

On 16 Dec HDFCBANK was trading at 994.30. The strike last trading price was 124.1, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Dec HDFCBANK was trading at 996.10. The strike last trading price was 124.1, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec HDFCBANK was trading at 1001.50. The strike last trading price was 124.1, which was -3.45 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 124.1, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1

On 10 Dec HDFCBANK was trading at 989.80. The strike last trading price was 127.55, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec HDFCBANK was trading at 997.10. The strike last trading price was 127.55, which was -6.45 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 127.55, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec HDFCBANK was trading at 1003.30. The strike last trading price was 127.55, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 4 Dec HDFCBANK was trading at 997.20. The strike last trading price was 127.55, which was -6.45 lower than the previous day. The implied volatity was 34.44, the open interest changed by 0 which decreased total open position to 3

On 3 Dec HDFCBANK was trading at 1000.50. The strike last trading price was 134, which was 39.25 higher 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 134, which was 39.25 higher 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 134, which was 39.25 higher 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 134, which was 39.25 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 27 Nov HDFCBANK was trading at 1009.50. The strike last trading price was 134, which was 39.25 higher 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 94.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov HDFCBANK was trading at 989.80. The strike last trading price was 94.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov HDFCBANK was trading at 999.15. The strike last trading price was 94.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov HDFCBANK was trading at 998.05. The strike last trading price was 94.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov HDFCBANK was trading at 1008.85. The strike last trading price was 94.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

HDFCBANK 30DEC2025 880 PE
Delta: -0.01 Vega: 0.04 Theta: -0.04 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	994.30	0.15 ₹ 82.5	-0.05 -27.50	27.09	12 6,600	0 0	128 70,400
15 Dec	996.10	0.2 ₹ 110	-0.05 -27.50	27.52	83 45,650	-44 -24,200	130 71,500
12 Dec	1001.50	0.25 ₹ 137.5	-0.05 -27.50	27.31	1 550	0 0	175 96,250
11 Dec	1000.30	0.3 ₹ 165	-0.05 -27.50	26.79	3 1,650	0 0	176 96,800
10 Dec	989.80	0.35 ₹ 192.5	0.1 55.00	25.11	21 11,550	5 2,750	176 96,800
9 Dec	997.10	0.25 ₹ 137.5	0.05 27.50	24.48	8 4,400	-1 -550	170 93,500
8 Dec	1003.10	0.2 ₹ 110	0 0.00	24.02	12 6,600	3 1,650	171 94,050
5 Dec	1003.30	0.2 ₹ 110	-0.1 -55.00	22.54	10 5,500	5 2,750	168 92,400
4 Dec	997.20	0.3 ₹ 165	0 0.00	22.98	9 4,950	2 1,100	163 89,650
3 Dec	1000.50	0.25 ₹ 137.5	-0.1 -55.00	22.32	31 17,050	27 14,850	161 88,550
2 Dec	989.80	0.3 ₹ 165	0 0.00	21.27	32 17,600	-2 -1,100	134 73,700
1 Dec	1002.10	0.3 ₹ 165	0.1 55.00	22.49	30 16,500	-6 -3,300	136 74,800
28 Nov	1007.60	0.2 ₹ 110	-0.1 -55.00	20.99	8 4,400	-2 -1,100	143 78,650
27 Nov	1009.50	0.3 ₹ 165	-0.15 -82.50	22.01	63 34,650	8 4,400	150 82,500
26 Nov	1003.90	0.45 ₹ 247.5	-0.4 -220.00	22.49	177 97,350	22 12,100	142 78,100
25 Nov	989.80	0.85 ₹ 467.5	0.4 220.00	22.38	214 1,17,700	111 61,050	120 66,000
24 Nov	999.15	0.45 ₹ 247.5	-0.15 -82.50	20.92	6 3,300	5 2,750	10 5,500
21 Nov	998.05	0.6 ₹ 330	0 0.00	21.22	11 6,050	-1 -550	8 4,400
20 Nov	1008.85	0.6 ₹ 330	-9.85 -5417.50	22.34	12 6,600	9 4,950	9 4,950

For Hdfc Bank Ltd - strike price 880 expiring on 30DEC2025

Delta for 880 PE is -0.01

Historical price for 880 PE is as follows

On 16 Dec HDFCBANK was trading at 994.30. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 27.09, the open interest changed by 0 which decreased total open position to 128

On 15 Dec HDFCBANK was trading at 996.10. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 27.52, the open interest changed by -44 which decreased total open position to 130

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 27.31, the open interest changed by 0 which decreased total open position to 175

On 11 Dec HDFCBANK was trading at 1000.30. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 26.79, the open interest changed by 0 which decreased total open position to 176

On 10 Dec HDFCBANK was trading at 989.80. The strike last trading price was 0.35, which was 0.1 higher than the previous day. The implied volatity was 25.11, the open interest changed by 5 which increased total open position to 176

On 9 Dec HDFCBANK was trading at 997.10. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 24.48, the open interest changed by -1 which decreased total open position to 170

On 8 Dec HDFCBANK was trading at 1003.10. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 24.02, the open interest changed by 3 which increased total open position to 171

On 5 Dec HDFCBANK was trading at 1003.30. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 22.54, the open interest changed by 5 which increased total open position to 168

On 4 Dec HDFCBANK was trading at 997.20. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 22.98, the open interest changed by 2 which increased total open position to 163

On 3 Dec HDFCBANK was trading at 1000.50. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 22.32, the open interest changed by 27 which increased total open position to 161

On 2 Dec HDFCBANK was trading at 989.80. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 21.27, the open interest changed by -2 which decreased total open position to 134

On 1 Dec HDFCBANK was trading at 1002.10. The strike last trading price was 0.3, which was 0.1 higher than the previous day. The implied volatity was 22.49, the open interest changed by -6 which decreased total open position to 136

On 28 Nov HDFCBANK was trading at 1007.60. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 20.99, the open interest changed by -2 which decreased total open position to 143

On 27 Nov HDFCBANK was trading at 1009.50. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 22.01, the open interest changed by 8 which increased total open position to 150

On 26 Nov HDFCBANK was trading at 1003.90. The strike last trading price was 0.45, which was -0.4 lower than the previous day. The implied volatity was 22.49, the open interest changed by 22 which increased total open position to 142

On 25 Nov HDFCBANK was trading at 989.80. The strike last trading price was 0.85, which was 0.4 higher than the previous day. The implied volatity was 22.38, the open interest changed by 111 which increased total open position to 120

On 24 Nov HDFCBANK was trading at 999.15. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 20.92, the open interest changed by 5 which increased total open position to 10

On 21 Nov HDFCBANK was trading at 998.05. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 21.22, the open interest changed by -1 which decreased total open position to 8

On 20 Nov HDFCBANK was trading at 1008.85. The strike last trading price was 0.6, which was -9.85 lower than the previous day. The implied volatity was 22.34, the open interest changed by 9 which increased total open position to 9

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