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 890 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1001.50	87.1 ₹ 47,905	0 0.00	-	0 0	0 0	0 0
11 Dec	1000.30	87.1 ₹ 47,905	0 0.00	-	0 0	0 0	0 0
10 Dec	989.80	87.1 ₹ 47,905	0 0.00	-	0 0	0 0	0 0
9 Dec	997.10	87.1 ₹ 47,905	0 0.00	-	0 0	0 0	0 0
8 Dec	1003.10	87.1 ₹ 47,905	0 0.00	-	0 0	0 0	0 0
5 Dec	1003.30	87.1 ₹ 47,905	0 0.00	-	0 0	0 0	0 0
4 Dec	997.20	87.1 ₹ 47,905	0 0.00	-	0 0	0 0	0 0
3 Dec	1000.50	87.1 ₹ 47,905	0 0.00	-	0 0	0 0	0 0
2 Dec	989.80	87.1 ₹ 47,905	0 0.00	-	0 0	0 0	0 0
1 Dec	1002.10	87.1 ₹ 47,905	0 0.00	-	0 0	0 0	0 0
28 Nov	1007.60	87.1 ₹ 47,905	0 0.00	-	0 0	0 0	0 0
27 Nov	1009.50	87.1 ₹ 47,905	0 0.00	-	0 0	0 0	0 0
26 Nov	1003.90	87.1 ₹ 47,905	0 0.00	-	0 0	0 0	0 0
25 Nov	989.80	87.1 ₹ 47,905	0 0.00	-	0 0	0 0	0 0
24 Nov	999.15	87.1 ₹ 47,905	0 0.00	-	0 0	0 0	0 0

21 Nov	998.05	87.1 ₹ 47,905	0 0.00	-	0 0	0 0	0 0
20 Nov	1008.85	87.1 ₹ 47,905	0 0.00	-	0 0	0 0	0 0

For Hdfc Bank Ltd - strike price 890 expiring on 30DEC2025

Delta for 890 CE is -

Historical price for 890 CE is as follows

On 12 Dec HDFCBANK was trading at 1001.50. The strike last trading price was 87.1, 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 87.1, 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 87.1, 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 87.1, 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 87.1, 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 87.1, 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 87.1, 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 87.1, 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 87.1, 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 Dec HDFCBANK was trading at 1002.10. The strike last trading price was 87.1, 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 87.1, 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 87.1, 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 87.1, 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 87.1, 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 87.1, 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 87.1, 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 87.1, 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 890 PE
Delta: -0.01 Vega: 0.08 Theta: -0.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1001.50	0.3 ₹ 165	0 0.00	25.97	8 4,400	-2 -1,100	187 1,02,850
11 Dec	1000.30	0.3 ₹ 165	0.05 27.50	-	0 0	0 0	189 1,03,950
10 Dec	989.80	0.3 ₹ 165	0.05 27.50	22.60	2 1,100	0 0	191 1,05,050
9 Dec	997.10	0.25 ₹ 137.5	-0.1 -55.00	22.62	1 550	0 0	192 1,05,600
8 Dec	1003.10	0.35 ₹ 192.5	0 0.00	24.02	5 2,750	-1 -550	188 1,03,400
5 Dec	1003.30	0.35 ₹ 192.5	-0.1 -55.00	22.57	12 6,600	4 2,200	193 1,06,150
4 Dec	997.20	0.45 ₹ 247.5	0 0.00	22.60	22 12,100	-2 -1,100	189 1,03,950
3 Dec	1000.50	0.4 ₹ 220	-0.05 -27.50	22.13	208 1,14,400	99 54,450	192 1,05,600
2 Dec	989.80	0.45 ₹ 247.5	0.1 55.00	20.86	5 2,750	0 0	93 51,150
1 Dec	1002.10	0.35 ₹ 192.5	0 0.00	21.35	12 6,600	-8 -4,400	97 53,350
28 Nov	1007.60	0.3 ₹ 165	-0.1 -55.00	20.61	20 11,000	-10 -5,500	107 58,850
27 Nov	1009.50	0.4 ₹ 220	-0.2 -110.00	21.39	12 6,600	-2 -1,100	120 66,000
26 Nov	1003.90	0.6 ₹ 330	-0.4 -220.00	21.91	167 91,850	14 7,700	122 67,100
25 Nov	989.80	1 ₹ 550	0.3 165.00	21.33	111 61,050	58 31,900	108 59,400
24 Nov	999.15	0.65 ₹ 357.5	-0.15 -82.50	20.68	20 11,000	12 6,600	50 27,500
21 Nov	998.05	0.8 ₹ 440	0.1 55.00	20.70	29 15,950	20 11,000	34 18,700
20 Nov	1008.85	0.7 ₹ 385	-11.95 -6572.50	21.51	14 7,700	4 2,200	4 2,200

For Hdfc Bank Ltd - strike price 890 expiring on 30DEC2025

Delta for 890 PE is -0.01

Historical price for 890 PE is as follows

On 12 Dec HDFCBANK was trading at 1001.50. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 25.97, the open interest changed by -2 which decreased total open position to 187

On 11 Dec HDFCBANK was trading at 1000.30. The strike last trading price was 0.3, 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 189

On 10 Dec HDFCBANK was trading at 989.80. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 22.60, the open interest changed by 0 which decreased total open position to 191

On 9 Dec HDFCBANK was trading at 997.10. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 22.62, the open interest changed by 0 which decreased total open position to 192

On 8 Dec HDFCBANK was trading at 1003.10. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 24.02, the open interest changed by -1 which decreased total open position to 188

On 5 Dec HDFCBANK was trading at 1003.30. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 22.57, the open interest changed by 4 which increased total open position to 193

On 4 Dec HDFCBANK was trading at 997.20. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 22.60, the open interest changed by -2 which decreased total open position to 189

On 3 Dec HDFCBANK was trading at 1000.50. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 22.13, the open interest changed by 99 which increased total open position to 192

On 2 Dec HDFCBANK was trading at 989.80. The strike last trading price was 0.45, which was 0.1 higher than the previous day. The implied volatity was 20.86, the open interest changed by 0 which decreased total open position to 93

On 1 Dec HDFCBANK was trading at 1002.10. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 21.35, the open interest changed by -8 which decreased total open position to 97

On 28 Nov HDFCBANK was trading at 1007.60. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 20.61, the open interest changed by -10 which decreased total open position to 107

On 27 Nov HDFCBANK was trading at 1009.50. The strike last trading price was 0.4, which was -0.2 lower than the previous day. The implied volatity was 21.39, the open interest changed by -2 which decreased total open position to 120

On 26 Nov HDFCBANK was trading at 1003.90. The strike last trading price was 0.6, which was -0.4 lower than the previous day. The implied volatity was 21.91, the open interest changed by 14 which increased total open position to 122

On 25 Nov HDFCBANK was trading at 989.80. The strike last trading price was 1, which was 0.3 higher than the previous day. The implied volatity was 21.33, the open interest changed by 58 which increased total open position to 108

On 24 Nov HDFCBANK was trading at 999.15. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 20.68, the open interest changed by 12 which increased total open position to 50

On 21 Nov HDFCBANK was trading at 998.05. The strike last trading price was 0.8, which was 0.1 higher than the previous day. The implied volatity was 20.70, the open interest changed by 20 which increased total open position to 34

On 20 Nov HDFCBANK was trading at 1008.85. The strike last trading price was 0.7, which was -11.95 lower than the previous day. The implied volatity was 21.51, the open interest changed by 4 which increased total open position to 4

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