HDFCBANK

Hdfc Bank Ltd

925.45 -11.90 (-1.27%)

L: 920.2 H: 940.05

Back to Option Chain

Historical option data for HDFCBANK
14 Jan 2026 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 27-JAN-2026 950 CE
Delta: 0.32 Vega: 0.62 Theta: -0.65 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	925.45	8.35 ₹ 4,592.5	-3.75 -2062.50	24.03	16,351 89,93,050	1,043 5,73,650	16,111 88,61,050
13 Jan	937.35	11.4 ₹ 6,270	-1.95 -1072.50	22.54	20,383 1,12,10,650	3,145 17,29,750	15,283 84,05,650
12 Jan	936.95	13.1 ₹ 7,205	-1.35 -742.50	22.94	14,306 78,68,300	-153 -84,150	12,217 67,19,350
9 Jan	939.00	14.3 ₹ 7,865	-4.75 -2612.50	20.7	26,325 1,44,78,750	3,365 18,50,750	12,383 68,10,650
8 Jan	946.70	19.1 ₹ 10,505	-0.65 -357.50	20.42	31,088 1,70,98,400	2,987 16,42,850	9,012 49,56,600
7 Jan	949.05	19.85 ₹ 10,917.5	-8.25 -4537.50	19.04	20,637 1,13,50,350	4,825 26,53,750	6,024 33,13,200
6 Jan	962.20	27.7 ₹ 15,235	-9.15 -5032.50	18.56	3,402 18,71,100	567 3,11,850	1,205 6,62,750
5 Jan	977.50	36.95 ₹ 20,322.5	-20 -11000.00	14.38	622 3,42,100	214 1,17,700	634 3,48,700
2 Jan	1001.60	57 ₹ 31,350	7.95 4372.50	11.33	311 1,71,050	89 48,950	419 2,30,450

1 Jan	991.15	49.2 ₹ 27,060	-1.85 -1017.50	13.39	149 81,950	-33 -18,150	330 1,81,500
31 Dec	991.20	51.75 ₹ 28,462.5	0.1 55.00	12.73	461 2,53,550	165 90,750	362 1,99,100
30 Dec	990.90	51.75 ₹ 28,462.5	0.5 275.00	-	224 1,23,200	69 37,950	195 1,07,250
29 Dec	991.70	51 ₹ 28,050	-0.8 -440.00	11.37	61 33,550	25 13,750	125 68,750
26 Dec	992.10	51.8 ₹ 28,490	-7 -3850.00	12.98	21 11,550	7 3,850	98 53,900
24 Dec	997.20	58.8 ₹ 32,340	-0.85 -467.50	18.57	70 38,500	-28 -15,400	90 49,500
23 Dec	996.60	59.4 ₹ 32,670	7.7 4235.00	16.74	90 49,500	43 23,650	116 63,800
22 Dec	987.70	51.7 ₹ 28,435	0 0.00	17.06	29 15,950	5 2,750	74 40,700
19 Dec	985.50	50.2 ₹ 27,610	3.2 1760.00	15.82	22 12,100	11 6,050	68 37,400
18 Dec	979.70	47 ₹ 25,850	-4.5 -2475.00	16.5	13 7,150	1 550	57 31,350
17 Dec	984.00	51.55 ₹ 28,352.5	-8.05 -4427.50	16.51	53 29,150	-6 -3,300	57 31,350
16 Dec	994.30	59.6 ₹ 32,780	-2.4 -1320.00	16.73	13 7,150	8 4,400	61 33,550
15 Dec	996.10	62 ₹ 34,100	-3 -1650.00	18.35	24 13,200	11 6,050	53 29,150
12 Dec	1001.50	65 ₹ 35,750	0 0.00	8.98	11 6,050	0 0	41 22,550
11 Dec	1000.30	65 ₹ 35,750	6.2 3410.00	14.95	8 4,400	0 0	41 22,550
10 Dec	989.80	58.8 ₹ 32,340	-13.05 -7177.50	16.89	48 26,400	38 20,900	41 22,550
9 Dec	997.10	71.85 ₹ 39,517.5	11.65 6407.50	-	0 0	0 0	0 0
8 Dec	1003.10	71.85 ₹ 39,517.5	11.65 6407.50	-	0 0	0 0	3 1,650
5 Dec	1003.30	71.85 ₹ 39,517.5	11.65 6407.50	18.64	1 550	0 0	3 1,650
4 Dec	997.20	60.2 ₹ 33,110	-20.3 -11165.00	-	0 0	0 0	0 0
3 Dec	1000.50	60.2 ₹ 33,110	-20.3 -11165.00	-	0 0	1 550	0 0
2 Dec	989.80	60.2 ₹ 33,110	-20.3 -11165.00	14.83	1 550	0 0	2 1,100
1 Dec	1002.10	80.5 ₹ 44,275	8 4400.00	-	0 0	0 0	0 0
28 Nov	1007.60	80.5 ₹ 44,275	8 4400.00	-	0 0	0 0	0 0
27 Nov	1009.50	80.5 ₹ 44,275	8 4400.00	18.29	1 550	0 0	2 1,100
26 Nov	1003.90	72.5 ₹ 39,875	-10.75 -5912.50	12.07	2 1,100	0 0	0 0
25 Nov	989.80	83.25 ₹ 45,787.5	0 0.00	-	0 0	0 0	0 0
24 Nov	999.15	83.25 ₹ 45,787.5	0 0.00	-	0 0	0 0	0 0
21 Nov	998.05	83.25 ₹ 45,787.5	0 0.00	-	0 0	0 0	0 0
20 Nov	1008.85	83.25 ₹ 45,787.5	0 0.00	-	0 0	0 0	0 0
19 Nov	994.60	83.25 ₹ 45,787.5	0 0.00	-	0 0	0 0	0 0
18 Nov	992.45	83.25 ₹ 45,787.5	0 0.00	-	0 0	0 0	0 0
17 Nov	996.55	83.25 ₹ 45,787.5	0 0.00	-	0 0	0 0	0 0
14 Nov	989.60	83.25 ₹ 45,787.5	0 0.00	-	0 0	0 0	0 0
13 Nov	986.65	83.25 ₹ 45,787.5	0 0.00	-	0 0	0 0	0 0
12 Nov	989.50	83.25 ₹ 45,787.5	0 0.00	-	0 0	0 0	0 0
11 Nov	991.70	83.25 ₹ 45,787.5	0 0.00	-	0 0	0 0	0 0
10 Nov	984.50	83.25 ₹ 45,787.5	0 0.00	-	0 0	0 0	0 0
7 Nov	982.30	83.25 ₹ 45,787.5	0 0.00	-	0 0	0 0	0 0
6 Nov	984.65	83.25 ₹ 45,787.5	0 0.00	-	0 0	0 0	0 0
4 Nov	985.25	83.25 ₹ 45,787.5	0 0.00	-	0 0	0 0	0 0
31 Oct	987.30	83.25 ₹ 45,787.5	0 0.00	-	0 0	0 0	0 0
30 Oct	998.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hdfc Bank Ltd - strike price 950 expiring on 27JAN2026

Delta for 950 CE is 0.32

Historical price for 950 CE is as follows

On 14 Jan HDFCBANK was trading at 925.45. The strike last trading price was 8.35, which was -3.75 lower than the previous day. The implied volatity was 24.03, the open interest changed by 1043 which increased total open position to 16111

On 13 Jan HDFCBANK was trading at 937.35. The strike last trading price was 11.4, which was -1.95 lower than the previous day. The implied volatity was 22.54, the open interest changed by 3145 which increased total open position to 15283

On 12 Jan HDFCBANK was trading at 936.95. The strike last trading price was 13.1, which was -1.35 lower than the previous day. The implied volatity was 22.94, the open interest changed by -153 which decreased total open position to 12217

On 9 Jan HDFCBANK was trading at 939.00. The strike last trading price was 14.3, which was -4.75 lower than the previous day. The implied volatity was 20.7, the open interest changed by 3365 which increased total open position to 12383

On 8 Jan HDFCBANK was trading at 946.70. The strike last trading price was 19.1, which was -0.65 lower than the previous day. The implied volatity was 20.42, the open interest changed by 2987 which increased total open position to 9012

On 7 Jan HDFCBANK was trading at 949.05. The strike last trading price was 19.85, which was -8.25 lower than the previous day. The implied volatity was 19.04, the open interest changed by 4825 which increased total open position to 6024

On 6 Jan HDFCBANK was trading at 962.20. The strike last trading price was 27.7, which was -9.15 lower than the previous day. The implied volatity was 18.56, the open interest changed by 567 which increased total open position to 1205

On 5 Jan HDFCBANK was trading at 977.50. The strike last trading price was 36.95, which was -20 lower than the previous day. The implied volatity was 14.38, the open interest changed by 214 which increased total open position to 634

On 2 Jan HDFCBANK was trading at 1001.60. The strike last trading price was 57, which was 7.95 higher than the previous day. The implied volatity was 11.33, the open interest changed by 89 which increased total open position to 419

On 1 Jan HDFCBANK was trading at 991.15. The strike last trading price was 49.2, which was -1.85 lower than the previous day. The implied volatity was 13.39, the open interest changed by -33 which decreased total open position to 330

On 31 Dec HDFCBANK was trading at 991.20. The strike last trading price was 51.75, which was 0.1 higher than the previous day. The implied volatity was 12.73, the open interest changed by 165 which increased total open position to 362

On 30 Dec HDFCBANK was trading at 990.90. The strike last trading price was 51.75, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 69 which increased total open position to 195

On 29 Dec HDFCBANK was trading at 991.70. The strike last trading price was 51, which was -0.8 lower than the previous day. The implied volatity was 11.37, the open interest changed by 25 which increased total open position to 125

On 26 Dec HDFCBANK was trading at 992.10. The strike last trading price was 51.8, which was -7 lower than the previous day. The implied volatity was 12.98, the open interest changed by 7 which increased total open position to 98

On 24 Dec HDFCBANK was trading at 997.20. The strike last trading price was 58.8, which was -0.85 lower than the previous day. The implied volatity was 18.57, the open interest changed by -28 which decreased total open position to 90

On 23 Dec HDFCBANK was trading at 996.60. The strike last trading price was 59.4, which was 7.7 higher than the previous day. The implied volatity was 16.74, the open interest changed by 43 which increased total open position to 116

On 22 Dec HDFCBANK was trading at 987.70. The strike last trading price was 51.7, which was 0 lower than the previous day. The implied volatity was 17.06, the open interest changed by 5 which increased total open position to 74

On 19 Dec HDFCBANK was trading at 985.50. The strike last trading price was 50.2, which was 3.2 higher than the previous day. The implied volatity was 15.82, the open interest changed by 11 which increased total open position to 68

On 18 Dec HDFCBANK was trading at 979.70. The strike last trading price was 47, which was -4.5 lower than the previous day. The implied volatity was 16.5, the open interest changed by 1 which increased total open position to 57

On 17 Dec HDFCBANK was trading at 984.00. The strike last trading price was 51.55, which was -8.05 lower than the previous day. The implied volatity was 16.51, the open interest changed by -6 which decreased total open position to 57

On 16 Dec HDFCBANK was trading at 994.30. The strike last trading price was 59.6, which was -2.4 lower than the previous day. The implied volatity was 16.73, the open interest changed by 8 which increased total open position to 61

On 15 Dec HDFCBANK was trading at 996.10. The strike last trading price was 62, which was -3 lower than the previous day. The implied volatity was 18.35, the open interest changed by 11 which increased total open position to 53

On 12 Dec HDFCBANK was trading at 1001.50. The strike last trading price was 65, which was 0 lower than the previous day. The implied volatity was 8.98, the open interest changed by 0 which decreased total open position to 41

On 11 Dec HDFCBANK was trading at 1000.30. The strike last trading price was 65, which was 6.2 higher than the previous day. The implied volatity was 14.95, the open interest changed by 0 which decreased total open position to 41

On 10 Dec HDFCBANK was trading at 989.80. The strike last trading price was 58.8, which was -13.05 lower than the previous day. The implied volatity was 16.89, the open interest changed by 38 which increased total open position to 41

On 9 Dec HDFCBANK was trading at 997.10. The strike last trading price was 71.85, which was 11.65 higher 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 71.85, which was 11.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec HDFCBANK was trading at 1003.30. The strike last trading price was 71.85, which was 11.65 higher than the previous day. The implied volatity was 18.64, the open interest changed by 0 which decreased total open position to 3

On 4 Dec HDFCBANK was trading at 997.20. The strike last trading price was 60.2, which was -20.3 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 60.2, which was -20.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec HDFCBANK was trading at 989.80. The strike last trading price was 60.2, which was -20.3 lower than the previous day. The implied volatity was 14.83, the open interest changed by 0 which decreased total open position to 2

On 1 Dec HDFCBANK was trading at 1002.10. The strike last trading price was 80.5, which was 8 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 80.5, which was 8 higher 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 80.5, which was 8 higher than the previous day. The implied volatity was 18.29, the open interest changed by 0 which decreased total open position to 2

On 26 Nov HDFCBANK was trading at 1003.90. The strike last trading price was 72.5, which was -10.75 lower than the previous day. The implied volatity was 12.07, 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 83.25, 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 24 Nov HDFCBANK was trading at 999.15. The strike last trading price was 83.25, 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 21 Nov HDFCBANK was trading at 998.05. The strike last trading price was 83.25, 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 20 Nov HDFCBANK was trading at 1008.85. The strike last trading price was 83.25, 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 19 Nov HDFCBANK was trading at 994.60. The strike last trading price was 83.25, 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 18 Nov HDFCBANK was trading at 992.45. The strike last trading price was 83.25, 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 17 Nov HDFCBANK was trading at 996.55. The strike last trading price was 83.25, 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 14 Nov HDFCBANK was trading at 989.60. The strike last trading price was 83.25, 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 13 Nov HDFCBANK was trading at 986.65. The strike last trading price was 83.25, 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 12 Nov HDFCBANK was trading at 989.50. The strike last trading price was 83.25, 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 11 Nov HDFCBANK was trading at 991.70. The strike last trading price was 83.25, 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 10 Nov HDFCBANK was trading at 984.50. The strike last trading price was 83.25, 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 7 Nov HDFCBANK was trading at 982.30. The strike last trading price was 83.25, 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 6 Nov HDFCBANK was trading at 984.65. The strike last trading price was 83.25, 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 4 Nov HDFCBANK was trading at 985.25. The strike last trading price was 83.25, 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 31 Oct HDFCBANK was trading at 987.30. The strike last trading price was 83.25, 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 30 Oct HDFCBANK was trading at 998.15. The strike last trading price was 0, 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 27JAN2026 950 PE
Delta: -0.69 Vega: 0.62 Theta: -0.38 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	925.45	29.8 ₹ 16,390	8.7 4785.00	23.88	2,253 12,39,150	-244 -1,34,200	5,359 29,47,450
13 Jan	937.35	22.4 ₹ 12,320	0.5 275.00	21.67	4,909 26,99,950	-185 -1,01,750	5,603 30,81,650
12 Jan	936.95	22.6 ₹ 12,430	1.1 605.00	22.87	2,727 14,99,850	-163 -89,650	5,827 32,04,850
9 Jan	939.00	21.3 ₹ 11,715	3.35 1842.50	21.52	7,115 39,13,250	-170 -93,500	5,986 32,92,300
8 Jan	946.70	17.65 ₹ 9,707.5	0.7 385.00	22.15	10,297 56,63,350	1,169 6,42,950	6,461 35,53,550
7 Jan	949.05	16.7 ₹ 9,185	5.85 3217.50	21.81	16,519 90,85,450	2,436 13,39,800	5,485 30,16,750
6 Jan	962.20	10.65 ₹ 5,857.5	3.95 2172.50	20.15	8,142 44,78,100	571 3,14,050	3,003 16,51,650
5 Jan	977.50	6.7 ₹ 3,685	4.15 2282.50	20.32	4,934 27,13,700	577 3,17,350	2,434 13,38,700
2 Jan	1001.60	2.55 ₹ 1,402.5	-1.1 -605.00	18.39	819 4,50,450	-12 -6,600	1,856 10,20,800
1 Jan	991.15	3.55 ₹ 1,952.5	-0.2 -110.00	17.84	675 3,71,250	30 16,500	1,870 10,28,500
31 Dec	991.20	3.55 ₹ 1,952.5	0 0.00	17.98	1,906 10,48,300	518 2,84,900	1,837 10,10,350
30 Dec	990.90	3.3 ₹ 1,815	-0.4 -220.00	17.78	1,356 7,45,800	130 71,500	1,319 7,25,450
29 Dec	991.70	3.7 ₹ 2,035	0 0.00	17.69	465 2,55,750	32 17,600	1,187 6,52,850
26 Dec	992.10	3.6 ₹ 1,980	-0.15 -82.50	16.7	478 2,62,900	10 5,500	1,160 6,38,000
24 Dec	997.20	3.8 ₹ 2,090	-0.6 -330.00	17.3	407 2,23,850	55 30,250	1,149 6,31,950
23 Dec	996.60	4.25 ₹ 2,337.5	-1.95 -1072.50	18.1	373 2,05,150	61 33,550	1,092 6,00,600
22 Dec	987.70	6.2 ₹ 3,410	-0.55 -302.50	18.3	238 1,30,900	36 19,800	1,030 5,66,500
19 Dec	985.50	6.75 ₹ 3,712.5	-1.7 -935.00	17.94	282 1,55,100	-95 -52,250	993 5,46,150
18 Dec	979.70	8.55 ₹ 4,702.5	1 550.00	18.46	294 1,61,700	45 24,750	1,088 5,98,400
17 Dec	984.00	7.35 ₹ 4,042.5	1.75 962.50	18.26	222 1,22,100	53 29,150	1,039 5,71,450
16 Dec	994.30	5.6 ₹ 3,080	-0.25 -137.50	18.03	79 43,450	25 13,750	982 5,40,100
15 Dec	996.10	6 ₹ 3,300	0.5 275.00	18.5	162 89,100	88 48,400	955 5,25,250
12 Dec	1001.50	5.5 ₹ 3,025	-0.5 -275.00	18.68	30 16,500	19 10,450	861 4,73,550
11 Dec	1000.30	6.05 ₹ 3,327.5	-1.7 -935.00	18.88	87 47,850	2 1,100	843 4,63,650
10 Dec	989.80	7.6 ₹ 4,180	2 1100.00	18.44	948 5,21,400	639 3,51,450	841 4,62,550
9 Dec	997.10	5.6 ₹ 3,080	0.45 247.50	17.57	110 60,500	43 23,650	203 1,11,650
8 Dec	1003.10	5.15 ₹ 2,832.5	0 0.00	17.77	69 37,950	19 10,450	162 89,100
5 Dec	1003.30	5.15 ₹ 2,832.5	-0.9 -495.00	17.3	68 37,400	32 17,600	144 79,200
4 Dec	997.20	5.9 ₹ 3,245	0.15 82.50	17.55	70 38,500	-6 -3,300	112 61,600
3 Dec	1000.50	5.75 ₹ 3,162.5	-1.8 -990.00	17.55	32 17,600	1 550	112 61,600
2 Dec	989.80	7.55 ₹ 4,152.5	1.3 715.00	17.73	65 35,750	28 15,400	110 60,500
1 Dec	1002.10	6.25 ₹ 3,437.5	0.8 440.00	18.32	30 16,500	6 3,300	81 44,550
28 Nov	1007.60	5.35 ₹ 2,942.5	-0.3 -165.00	17.64	26 14,300	13 7,150	73 40,150
27 Nov	1009.50	5.65 ₹ 3,107.5	-1.2 -660.00	18.23	36 19,800	1 550	61 33,550
26 Nov	1003.90	6.85 ₹ 3,767.5	-3.15 -1732.50	18.72	18 9,900	4 2,200	59 32,450
25 Nov	989.80	10 ₹ 5,500	2.4 1320.00	18.82	3 1,650	0 0	54 29,700
24 Nov	999.15	7.6 ₹ 4,180	-1.2 -660.00	18.08	12 6,600	-1 -550	52 28,600
21 Nov	998.05	8.8 ₹ 4,840	1.15 632.50	18.89	3 1,650	-2 -1,100	53 29,150
20 Nov	1008.85	7.65 ₹ 4,207.5	-2.85 -1567.50	19.49	16 8,800	4 2,200	55 30,250
19 Nov	994.60	10.45 ₹ 5,747.5	0.3 165.00	19.38	7 3,850	5 2,750	51 28,050
18 Nov	992.45	10.15 ₹ 5,582.5	-0.15 -82.50	18.4	4 2,200	3 1,650	46 25,300
17 Nov	996.55	10.3 ₹ 5,665	-3.2 -1760.00	19.61	14 7,700	1 550	43 23,650
14 Nov	989.60	13.5 ₹ 7,425	1 550.00	20.41	2 1,100	0 0	42 23,100
13 Nov	986.65	12.5 ₹ 6,875	1.5 825.00	19.04	10 5,500	2 1,100	41 22,550
12 Nov	989.50	11 ₹ 6,050	-0.55 -302.50	18.67	14 7,700	5 2,750	37 20,350
11 Nov	991.70	11.55 ₹ 6,352.5	-1.05 -577.50	19.36	14 7,700	6 3,300	31 17,050
10 Nov	984.50	12.6 ₹ 6,930	-2 -1100.00	18.69	7 3,850	6 3,300	24 13,200
7 Nov	982.30	14.6 ₹ 8,030	0.8 440.00	19.82	5 2,750	2 1,100	17 9,350
6 Nov	984.65	13.8 ₹ 7,590	0.3 165.00	19.72	6 3,300	5 2,750	14 7,700
4 Nov	985.25	13.5 ₹ 7,425	0.5 275.00	19.08	3 1,650	2 1,100	8 4,400
31 Oct	987.30	13 ₹ 7,150	-2.35 -1292.50	-	6 3,300	5 2,750	5 2,750
30 Oct	998.15	15.35 ₹ 8,442.5	0 0.00	4.21	0 0	0 0	0 0

For Hdfc Bank Ltd - strike price 950 expiring on 27JAN2026

Delta for 950 PE is -0.69

Historical price for 950 PE is as follows

On 14 Jan HDFCBANK was trading at 925.45. The strike last trading price was 29.8, which was 8.7 higher than the previous day. The implied volatity was 23.88, the open interest changed by -244 which decreased total open position to 5359

On 13 Jan HDFCBANK was trading at 937.35. The strike last trading price was 22.4, which was 0.5 higher than the previous day. The implied volatity was 21.67, the open interest changed by -185 which decreased total open position to 5603

On 12 Jan HDFCBANK was trading at 936.95. The strike last trading price was 22.6, which was 1.1 higher than the previous day. The implied volatity was 22.87, the open interest changed by -163 which decreased total open position to 5827

On 9 Jan HDFCBANK was trading at 939.00. The strike last trading price was 21.3, which was 3.35 higher than the previous day. The implied volatity was 21.52, the open interest changed by -170 which decreased total open position to 5986

On 8 Jan HDFCBANK was trading at 946.70. The strike last trading price was 17.65, which was 0.7 higher than the previous day. The implied volatity was 22.15, the open interest changed by 1169 which increased total open position to 6461

On 7 Jan HDFCBANK was trading at 949.05. The strike last trading price was 16.7, which was 5.85 higher than the previous day. The implied volatity was 21.81, the open interest changed by 2436 which increased total open position to 5485

On 6 Jan HDFCBANK was trading at 962.20. The strike last trading price was 10.65, which was 3.95 higher than the previous day. The implied volatity was 20.15, the open interest changed by 571 which increased total open position to 3003

On 5 Jan HDFCBANK was trading at 977.50. The strike last trading price was 6.7, which was 4.15 higher than the previous day. The implied volatity was 20.32, the open interest changed by 577 which increased total open position to 2434

On 2 Jan HDFCBANK was trading at 1001.60. The strike last trading price was 2.55, which was -1.1 lower than the previous day. The implied volatity was 18.39, the open interest changed by -12 which decreased total open position to 1856

On 1 Jan HDFCBANK was trading at 991.15. The strike last trading price was 3.55, which was -0.2 lower than the previous day. The implied volatity was 17.84, the open interest changed by 30 which increased total open position to 1870

On 31 Dec HDFCBANK was trading at 991.20. The strike last trading price was 3.55, which was 0 lower than the previous day. The implied volatity was 17.98, the open interest changed by 518 which increased total open position to 1837

On 30 Dec HDFCBANK was trading at 990.90. The strike last trading price was 3.3, which was -0.4 lower than the previous day. The implied volatity was 17.78, the open interest changed by 130 which increased total open position to 1319

On 29 Dec HDFCBANK was trading at 991.70. The strike last trading price was 3.7, which was 0 lower than the previous day. The implied volatity was 17.69, the open interest changed by 32 which increased total open position to 1187

On 26 Dec HDFCBANK was trading at 992.10. The strike last trading price was 3.6, which was -0.15 lower than the previous day. The implied volatity was 16.7, the open interest changed by 10 which increased total open position to 1160

On 24 Dec HDFCBANK was trading at 997.20. The strike last trading price was 3.8, which was -0.6 lower than the previous day. The implied volatity was 17.3, the open interest changed by 55 which increased total open position to 1149

On 23 Dec HDFCBANK was trading at 996.60. The strike last trading price was 4.25, which was -1.95 lower than the previous day. The implied volatity was 18.1, the open interest changed by 61 which increased total open position to 1092

On 22 Dec HDFCBANK was trading at 987.70. The strike last trading price was 6.2, which was -0.55 lower than the previous day. The implied volatity was 18.3, the open interest changed by 36 which increased total open position to 1030

On 19 Dec HDFCBANK was trading at 985.50. The strike last trading price was 6.75, which was -1.7 lower than the previous day. The implied volatity was 17.94, the open interest changed by -95 which decreased total open position to 993

On 18 Dec HDFCBANK was trading at 979.70. The strike last trading price was 8.55, which was 1 higher than the previous day. The implied volatity was 18.46, the open interest changed by 45 which increased total open position to 1088

On 17 Dec HDFCBANK was trading at 984.00. The strike last trading price was 7.35, which was 1.75 higher than the previous day. The implied volatity was 18.26, the open interest changed by 53 which increased total open position to 1039

On 16 Dec HDFCBANK was trading at 994.30. The strike last trading price was 5.6, which was -0.25 lower than the previous day. The implied volatity was 18.03, the open interest changed by 25 which increased total open position to 982

On 15 Dec HDFCBANK was trading at 996.10. The strike last trading price was 6, which was 0.5 higher than the previous day. The implied volatity was 18.5, the open interest changed by 88 which increased total open position to 955

On 12 Dec HDFCBANK was trading at 1001.50. The strike last trading price was 5.5, which was -0.5 lower than the previous day. The implied volatity was 18.68, the open interest changed by 19 which increased total open position to 861

On 11 Dec HDFCBANK was trading at 1000.30. The strike last trading price was 6.05, which was -1.7 lower than the previous day. The implied volatity was 18.88, the open interest changed by 2 which increased total open position to 843

On 10 Dec HDFCBANK was trading at 989.80. The strike last trading price was 7.6, which was 2 higher than the previous day. The implied volatity was 18.44, the open interest changed by 639 which increased total open position to 841

On 9 Dec HDFCBANK was trading at 997.10. The strike last trading price was 5.6, which was 0.45 higher than the previous day. The implied volatity was 17.57, the open interest changed by 43 which increased total open position to 203

On 8 Dec HDFCBANK was trading at 1003.10. The strike last trading price was 5.15, which was 0 lower than the previous day. The implied volatity was 17.77, the open interest changed by 19 which increased total open position to 162

On 5 Dec HDFCBANK was trading at 1003.30. The strike last trading price was 5.15, which was -0.9 lower than the previous day. The implied volatity was 17.3, the open interest changed by 32 which increased total open position to 144

On 4 Dec HDFCBANK was trading at 997.20. The strike last trading price was 5.9, which was 0.15 higher than the previous day. The implied volatity was 17.55, the open interest changed by -6 which decreased total open position to 112

On 3 Dec HDFCBANK was trading at 1000.50. The strike last trading price was 5.75, which was -1.8 lower than the previous day. The implied volatity was 17.55, the open interest changed by 1 which increased total open position to 112

On 2 Dec HDFCBANK was trading at 989.80. The strike last trading price was 7.55, which was 1.3 higher than the previous day. The implied volatity was 17.73, the open interest changed by 28 which increased total open position to 110

On 1 Dec HDFCBANK was trading at 1002.10. The strike last trading price was 6.25, which was 0.8 higher than the previous day. The implied volatity was 18.32, the open interest changed by 6 which increased total open position to 81

On 28 Nov HDFCBANK was trading at 1007.60. The strike last trading price was 5.35, which was -0.3 lower than the previous day. The implied volatity was 17.64, the open interest changed by 13 which increased total open position to 73

On 27 Nov HDFCBANK was trading at 1009.50. The strike last trading price was 5.65, which was -1.2 lower than the previous day. The implied volatity was 18.23, the open interest changed by 1 which increased total open position to 61

On 26 Nov HDFCBANK was trading at 1003.90. The strike last trading price was 6.85, which was -3.15 lower than the previous day. The implied volatity was 18.72, the open interest changed by 4 which increased total open position to 59

On 25 Nov HDFCBANK was trading at 989.80. The strike last trading price was 10, which was 2.4 higher than the previous day. The implied volatity was 18.82, the open interest changed by 0 which decreased total open position to 54

On 24 Nov HDFCBANK was trading at 999.15. The strike last trading price was 7.6, which was -1.2 lower than the previous day. The implied volatity was 18.08, the open interest changed by -1 which decreased total open position to 52

On 21 Nov HDFCBANK was trading at 998.05. The strike last trading price was 8.8, which was 1.15 higher than the previous day. The implied volatity was 18.89, the open interest changed by -2 which decreased total open position to 53

On 20 Nov HDFCBANK was trading at 1008.85. The strike last trading price was 7.65, which was -2.85 lower than the previous day. The implied volatity was 19.49, the open interest changed by 4 which increased total open position to 55

On 19 Nov HDFCBANK was trading at 994.60. The strike last trading price was 10.45, which was 0.3 higher than the previous day. The implied volatity was 19.38, the open interest changed by 5 which increased total open position to 51

On 18 Nov HDFCBANK was trading at 992.45. The strike last trading price was 10.15, which was -0.15 lower than the previous day. The implied volatity was 18.4, the open interest changed by 3 which increased total open position to 46

On 17 Nov HDFCBANK was trading at 996.55. The strike last trading price was 10.3, which was -3.2 lower than the previous day. The implied volatity was 19.61, the open interest changed by 1 which increased total open position to 43

On 14 Nov HDFCBANK was trading at 989.60. The strike last trading price was 13.5, which was 1 higher than the previous day. The implied volatity was 20.41, the open interest changed by 0 which decreased total open position to 42

On 13 Nov HDFCBANK was trading at 986.65. The strike last trading price was 12.5, which was 1.5 higher than the previous day. The implied volatity was 19.04, the open interest changed by 2 which increased total open position to 41

On 12 Nov HDFCBANK was trading at 989.50. The strike last trading price was 11, which was -0.55 lower than the previous day. The implied volatity was 18.67, the open interest changed by 5 which increased total open position to 37

On 11 Nov HDFCBANK was trading at 991.70. The strike last trading price was 11.55, which was -1.05 lower than the previous day. The implied volatity was 19.36, the open interest changed by 6 which increased total open position to 31

On 10 Nov HDFCBANK was trading at 984.50. The strike last trading price was 12.6, which was -2 lower than the previous day. The implied volatity was 18.69, the open interest changed by 6 which increased total open position to 24

On 7 Nov HDFCBANK was trading at 982.30. The strike last trading price was 14.6, which was 0.8 higher than the previous day. The implied volatity was 19.82, the open interest changed by 2 which increased total open position to 17

On 6 Nov HDFCBANK was trading at 984.65. The strike last trading price was 13.8, which was 0.3 higher than the previous day. The implied volatity was 19.72, the open interest changed by 5 which increased total open position to 14

On 4 Nov HDFCBANK was trading at 985.25. The strike last trading price was 13.5, which was 0.5 higher than the previous day. The implied volatity was 19.08, the open interest changed by 2 which increased total open position to 8

On 31 Oct HDFCBANK was trading at 987.30. The strike last trading price was 13, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5

On 30 Oct HDFCBANK was trading at 998.15. The strike last trading price was 15.35, which was 0 lower than the previous day. The implied volatity was 4.21, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD