HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
02 Apr 2026 04:12 PM IST
| HDFCBANK 28-Apr-2026 (23d) 885 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.23
Theta: -0.17
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Apr | 750.90 | 1.65 | -0.15 | 35.91 | 69 | 3 | 133 | |||||||||
| 1 Apr | 742.25 | 1.8 | -0.5 | 37.55 | 84 | -3 | 130 | |||||||||
| 30 Mar | 731.55 | 2.55 | -1.35 | 41.22 | 124 | 22 | 132 | |||||||||
| 27 Mar | 756.20 | 3.8 | -1.3 | 37.07 | 146 | -33 | 109 | |||||||||
| 25 Mar | 782.30 | 4.9 | 0.15 | 32.68 | 81 | 5 | 142 | |||||||||
| 24 Mar | 764.90 | 4.65 | 0.2 | 35.1 | 48 | 6 | 137 | |||||||||
| 23 Mar | 744.15 | 4.45 | -2.05 | 40.11 | 14 | -1 | 131 | |||||||||
| 20 Mar | 780.45 | 6.5 | -0.85 | 32.81 | 175 | -9 | 131 | |||||||||
| 19 Mar | 798.20 | 7.45 | -6.2 | 28.9 | 141 | 10 | 139 | |||||||||
| 18 Mar | 843.05 | 13.75 | -1.25 | 23.67 | 115 | 104 | 129 | |||||||||
| 17 Mar | 845.35 | 15 | 3.55 | 24.26 | 27 | 1 | 25 | |||||||||
| 16 Mar | 840.60 | 11.45 | -2.95 | - | 3 | 3 | 0 | |||||||||
| 13 Mar | 817.00 | 11.45 | -2.95 | 27.01 | 3 | 2 | 23 | |||||||||
| 12 Mar | 832.75 | 14.4 | -0.35 | 24.91 | 4 | -2 | 21 | |||||||||
| 11 Mar | 833.95 | 14.35 | -5.15 | 24.22 | 21 | 8 | 20 | |||||||||
|
|
||||||||||||||||
| 10 Mar | 849.45 | 19.5 | -2.8 | 24.22 | 6 | 4 | 11 | |||||||||
| 9 Mar | 840.70 | 24.65 | -2.15 | 31.1 | 7 | 1 | 6 | |||||||||
| 6 Mar | 857.05 | 26.8 | -2.2 | - | 0 | 0 | 5 | |||||||||
| 5 Mar | 877.75 | 26.8 | -2.2 | 18.86 | 1 | 0 | 4 | |||||||||
| 4 Mar | 868.65 | 29 | 0 | 22.53 | 1 | 0 | 5 | |||||||||
| 2 Mar | 879.40 | 29 | -21.3 | 16.78 | 5 | 4 | 4 | |||||||||
| 27 Feb | 887.75 | 50.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 898.60 | 50.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 907.60 | 50.3 | 0 | - | 0 | 0 | 0 | |||||||||
For Hdfc Bank Ltd - strike price 885 expiring on 28APR2026
Delta for 885 CE is 0.06
Historical price for 885 CE is as follows
On 2 Apr HDFCBANK was trading at 750.90. The strike last trading price was 1.65, which was -0.15 lower than the previous day. The implied volatity was 35.91, the open interest changed by 3 which increased total open position to 133
On 1 Apr HDFCBANK was trading at 742.25. The strike last trading price was 1.8, which was -0.5 lower than the previous day. The implied volatity was 37.55, the open interest changed by -3 which decreased total open position to 130
On 30 Mar HDFCBANK was trading at 731.55. The strike last trading price was 2.55, which was -1.35 lower than the previous day. The implied volatity was 41.22, the open interest changed by 22 which increased total open position to 132
On 27 Mar HDFCBANK was trading at 756.20. The strike last trading price was 3.8, which was -1.3 lower than the previous day. The implied volatity was 37.07, the open interest changed by -33 which decreased total open position to 109
On 25 Mar HDFCBANK was trading at 782.30. The strike last trading price was 4.9, which was 0.15 higher than the previous day. The implied volatity was 32.68, the open interest changed by 5 which increased total open position to 142
On 24 Mar HDFCBANK was trading at 764.90. The strike last trading price was 4.65, which was 0.2 higher than the previous day. The implied volatity was 35.1, the open interest changed by 6 which increased total open position to 137
On 23 Mar HDFCBANK was trading at 744.15. The strike last trading price was 4.45, which was -2.05 lower than the previous day. The implied volatity was 40.11, the open interest changed by -1 which decreased total open position to 131
On 20 Mar HDFCBANK was trading at 780.45. The strike last trading price was 6.5, which was -0.85 lower than the previous day. The implied volatity was 32.81, the open interest changed by -9 which decreased total open position to 131
On 19 Mar HDFCBANK was trading at 798.20. The strike last trading price was 7.45, which was -6.2 lower than the previous day. The implied volatity was 28.9, the open interest changed by 10 which increased total open position to 139
On 18 Mar HDFCBANK was trading at 843.05. The strike last trading price was 13.75, which was -1.25 lower than the previous day. The implied volatity was 23.67, the open interest changed by 104 which increased total open position to 129
On 17 Mar HDFCBANK was trading at 845.35. The strike last trading price was 15, which was 3.55 higher than the previous day. The implied volatity was 24.26, the open interest changed by 1 which increased total open position to 25
On 16 Mar HDFCBANK was trading at 840.60. The strike last trading price was 11.45, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 13 Mar HDFCBANK was trading at 817.00. The strike last trading price was 11.45, which was -2.95 lower than the previous day. The implied volatity was 27.01, the open interest changed by 2 which increased total open position to 23
On 12 Mar HDFCBANK was trading at 832.75. The strike last trading price was 14.4, which was -0.35 lower than the previous day. The implied volatity was 24.91, the open interest changed by -2 which decreased total open position to 21
On 11 Mar HDFCBANK was trading at 833.95. The strike last trading price was 14.35, which was -5.15 lower than the previous day. The implied volatity was 24.22, the open interest changed by 8 which increased total open position to 20
On 10 Mar HDFCBANK was trading at 849.45. The strike last trading price was 19.5, which was -2.8 lower than the previous day. The implied volatity was 24.22, the open interest changed by 4 which increased total open position to 11
On 9 Mar HDFCBANK was trading at 840.70. The strike last trading price was 24.65, which was -2.15 lower than the previous day. The implied volatity was 31.1, the open interest changed by 1 which increased total open position to 6
On 6 Mar HDFCBANK was trading at 857.05. The strike last trading price was 26.8, which was -2.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 5 Mar HDFCBANK was trading at 877.75. The strike last trading price was 26.8, which was -2.2 lower than the previous day. The implied volatity was 18.86, the open interest changed by 0 which decreased total open position to 4
On 4 Mar HDFCBANK was trading at 868.65. The strike last trading price was 29, which was 0 lower than the previous day. The implied volatity was 22.53, the open interest changed by 0 which decreased total open position to 5
On 2 Mar HDFCBANK was trading at 879.40. The strike last trading price was 29, which was -21.3 lower than the previous day. The implied volatity was 16.78, the open interest changed by 4 which increased total open position to 4
On 27 Feb HDFCBANK was trading at 887.75. The strike last trading price was 50.3, 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 Feb HDFCBANK was trading at 898.60. The strike last trading price was 50.3, 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 Feb HDFCBANK was trading at 907.60. The strike last trading price was 50.3, 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 28-Apr-2026 (23d) 885 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Apr | 750.90 | 136 | 13.8 | - | 0 | 0 | 48 |
| 1 Apr | 742.25 | 136 | 13.8 | - | 0 | 0 | 48 |
| 30 Mar | 731.55 | 136 | 13.8 | 29.28 | 2 | 0 | 46 |
| 27 Mar | 756.20 | 122.2 | 20.95 | 34.58 | 8 | 0 | 39 |
| 25 Mar | 782.30 | 101.25 | -0.75 | 31.99 | 2 | 1 | 38 |
| 24 Mar | 764.90 | 102 | 56.9 | - | 0 | 0 | 37 |
| 23 Mar | 744.15 | 102 | 56.9 | - | 0 | 0 | 37 |
| 20 Mar | 780.45 | 102 | 56.9 | 34.26 | 48 | -20 | 38 |
| 19 Mar | 798.20 | 45.1 | 15.85 | - | 0 | 0 | 58 |
| 18 Mar | 843.05 | 45.1 | 15.85 | - | 0 | 0 | 58 |
| 17 Mar | 845.35 | 45.1 | 15.85 | - | 0 | 0 | 58 |
| 16 Mar | 840.60 | 45.1 | 15.85 | - | 0 | 0 | 0 |
| 13 Mar | 817.00 | 45.1 | 15.85 | - | 0 | 0 | 0 |
| 12 Mar | 832.75 | 45.1 | 15.85 | - | 0 | 0 | 0 |
| 11 Mar | 833.95 | 45.1 | 15.85 | - | 0 | 0 | 58 |
| 10 Mar | 849.45 | 45.1 | 15.85 | 25.06 | 2 | 0 | 59 |
| 9 Mar | 840.70 | 29.25 | 14.55 | - | 0 | 0 | 59 |
| 6 Mar | 857.05 | 29.25 | 14.55 | - | 0 | 0 | 59 |
| 5 Mar | 877.75 | 29.25 | 14.55 | - | 59 | 59 | 0 |
| 4 Mar | 868.65 | 29.25 | 14.55 | 20.66 | 59 | 58 | 58 |
| 2 Mar | 879.40 | 14.7 | 0 | 0.99 | 0 | 0 | 0 |
| 27 Feb | 887.75 | 14.7 | 0 | 1.47 | 0 | 0 | 0 |
| 26 Feb | 898.60 | 14.7 | 0 | 2.13 | 0 | 0 | 0 |
| 25 Feb | 907.60 | 14.7 | 0 | 2.87 | 0 | 0 | 0 |
For Hdfc Bank Ltd - strike price 885 expiring on 28APR2026
Delta for 885 PE is -
Historical price for 885 PE is as follows
On 2 Apr HDFCBANK was trading at 750.90. The strike last trading price was 136, which was 13.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48
On 1 Apr HDFCBANK was trading at 742.25. The strike last trading price was 136, which was 13.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48
On 30 Mar HDFCBANK was trading at 731.55. The strike last trading price was 136, which was 13.8 higher than the previous day. The implied volatity was 29.28, the open interest changed by 0 which decreased total open position to 46
On 27 Mar HDFCBANK was trading at 756.20. The strike last trading price was 122.2, which was 20.95 higher than the previous day. The implied volatity was 34.58, the open interest changed by 0 which decreased total open position to 39
On 25 Mar HDFCBANK was trading at 782.30. The strike last trading price was 101.25, which was -0.75 lower than the previous day. The implied volatity was 31.99, the open interest changed by 1 which increased total open position to 38
On 24 Mar HDFCBANK was trading at 764.90. The strike last trading price was 102, which was 56.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 23 Mar HDFCBANK was trading at 744.15. The strike last trading price was 102, which was 56.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 20 Mar HDFCBANK was trading at 780.45. The strike last trading price was 102, which was 56.9 higher than the previous day. The implied volatity was 34.26, the open interest changed by -20 which decreased total open position to 38
On 19 Mar HDFCBANK was trading at 798.20. The strike last trading price was 45.1, which was 15.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58
On 18 Mar HDFCBANK was trading at 843.05. The strike last trading price was 45.1, which was 15.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58
On 17 Mar HDFCBANK was trading at 845.35. The strike last trading price was 45.1, which was 15.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58
On 16 Mar HDFCBANK was trading at 840.60. The strike last trading price was 45.1, which was 15.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar HDFCBANK was trading at 817.00. The strike last trading price was 45.1, which was 15.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar HDFCBANK was trading at 832.75. The strike last trading price was 45.1, which was 15.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar HDFCBANK was trading at 833.95. The strike last trading price was 45.1, which was 15.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58
On 10 Mar HDFCBANK was trading at 849.45. The strike last trading price was 45.1, which was 15.85 higher than the previous day. The implied volatity was 25.06, the open interest changed by 0 which decreased total open position to 59
On 9 Mar HDFCBANK was trading at 840.70. The strike last trading price was 29.25, which was 14.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59
On 6 Mar HDFCBANK was trading at 857.05. The strike last trading price was 29.25, which was 14.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59
On 5 Mar HDFCBANK was trading at 877.75. The strike last trading price was 29.25, which was 14.55 higher than the previous day. The implied volatity was -, the open interest changed by 59 which increased total open position to 0
On 4 Mar HDFCBANK was trading at 868.65. The strike last trading price was 29.25, which was 14.55 higher than the previous day. The implied volatity was 20.66, the open interest changed by 58 which increased total open position to 58
On 2 Mar HDFCBANK was trading at 879.40. The strike last trading price was 14.7, which was 0 lower than the previous day. The implied volatity was 0.99, the open interest changed by 0 which decreased total open position to 0
On 27 Feb HDFCBANK was trading at 887.75. The strike last trading price was 14.7, which was 0 lower than the previous day. The implied volatity was 1.47, the open interest changed by 0 which decreased total open position to 0
On 26 Feb HDFCBANK was trading at 898.60. The strike last trading price was 14.7, which was 0 lower than the previous day. The implied volatity was 2.13, the open interest changed by 0 which decreased total open position to 0
On 25 Feb HDFCBANK was trading at 907.60. The strike last trading price was 14.7, which was 0 lower than the previous day. The implied volatity was 2.87, the open interest changed by 0 which decreased total open position to 0
