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 980 CE
Delta: 0.86 Vega: 0.48 Theta: -0.39 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1001.50	29.5 ₹ 16,225	0.35 192.50	11.58	437 2,40,350	7 3,850	897 4,93,350
11 Dec	1000.30	28.6 ₹ 15,730	6 3300.00	13.65	1,950 10,72,500	-305 -1,67,750	893 4,91,150
10 Dec	989.80	22.8 ₹ 12,540	-5.25 -2887.50	14.70	2,412 13,26,600	92 50,600	1,199 6,59,450
9 Dec	997.10	28.05 ₹ 15,427.5	-4.65 -2557.50	14.75	605 3,32,750	177 97,350	1,106 6,08,300
8 Dec	1003.10	32.3 ₹ 17,765	-1.05 -577.50	14.90	882 4,85,100	-28 -15,400	934 5,13,700

5 Dec	1003.30	32.9 ₹ 18,095	3.15 1732.50	14.56	1,038 5,70,900	-178 -97,900	961 5,28,550
4 Dec	997.20	30.2 ₹ 16,610	-2.6 -1430.00	13.27	896 4,92,800	274 1,50,700	1,137 6,25,350
3 Dec	1000.50	33.25 ₹ 18,287.5	6.65 3657.50	14.97	1,731 9,52,050	-36 -19,800	862 4,74,100
2 Dec	989.80	27.15 ₹ 14,932.5	-6.3 -3465.00	14.99	2,226 12,24,300	198 1,08,900	899 4,94,450
1 Dec	1002.10	33.45 ₹ 18,397.5	-5.7 -3135.00	11.37	335 1,84,250	31 17,050	700 3,85,000
28 Nov	1007.60	39.4 ₹ 21,670	-0.7 -385.00	13.65	472 2,59,600	79 43,450	667 3,66,850
27 Nov	1009.50	39.8 ₹ 21,890	3.65 2007.50	10.87	822 4,52,100	-78 -42,900	588 3,23,400
26 Nov	1003.90	36.5 ₹ 20,075	9.3 5115.00	10.71	921 5,06,550	-54 -29,700	666 3,66,300
25 Nov	989.80	27.3 ₹ 15,015	-7.25 -3987.50	13.38	1,113 6,12,150	136 74,800	717 3,94,350
24 Nov	999.15	33.95 ₹ 18,672.5	-1.3 -715.00	13.59	312 1,71,600	38 20,900	580 3,19,000
21 Nov	998.05	35.5 ₹ 19,525	-8.7 -4785.00	13.88	697 3,83,350	-35 -19,250	541 2,97,550
20 Nov	1008.85	45.4 ₹ 24,970	11.5 6325.00	15.23	650 3,57,500	-139 -76,450	575 3,16,250
19 Nov	994.60	34.25 ₹ 18,837.5	2 1100.00	14.18	912 5,01,600	208 1,14,400	713 3,92,150
18 Nov	992.45	31.55 ₹ 17,352.5	-5.2 -2860.00	13.92	538 2,95,900	-5 -2,750	506 2,78,300
17 Nov	996.55	37.2 ₹ 20,460	4.8 2640.00	15.05	465 2,55,750	128 70,400	512 2,81,600
14 Nov	989.60	32.4 ₹ 17,820	0.85 467.50	14.43	387 2,12,850	181 99,550	381 2,09,550
13 Nov	986.65	30.85 ₹ 16,967.5	-3.25 -1787.50	14.61	250 1,37,500	106 58,300	199 1,09,450
12 Nov	989.50	33.5 ₹ 18,425	-1.5 -825.00	13.66	25 13,750	-7 -3,850	92 50,600
11 Nov	991.70	35 ₹ 19,250	3.35 1842.50	13.98	134 73,700	35 19,250	99 54,450
10 Nov	984.50	31.5 ₹ 17,325	0.85 467.50	14.82	39 21,450	-2 -1,100	63 34,650
7 Nov	982.30	31.35 ₹ 17,242.5	-0.8 -440.00	14.07	138 75,900	12 6,600	64 35,200
6 Nov	984.65	32.15 ₹ 17,682.5	-1.2 -660.00	12.85	35 19,250	9 4,950	51 28,050
4 Nov	985.25	34 ₹ 18,700	-2.5 -1375.00	14.56	14 7,700	3 1,650	42 23,100
3 Nov	992.65	36.5 ₹ 20,075	-0.85 -467.50	12.22	14 7,700	1 550	38 20,900
31 Oct	987.30	37.05 ₹ 20,377.5	1.45 797.50	-	43 23,650	35 19,250	37 20,350
30 Oct	998.15	35.6 ₹ 19,580	1.3 715.00	-	0 0	0 0	0 0
29 Oct	1007.85	35.6 ₹ 19,580	1.3 715.00	-	0 0	0 0	0 0
28 Oct	1003.55	35.6 ₹ 19,580	1.3 715.00	-	0 0	0 0	0 0
27 Oct	1002.95	35.6 ₹ 19,580	1.3 715.00	-	0 0	0 0	0 0
24 Oct	994.75	35.6 ₹ 19,580	1.3 715.00	-	0 0	0 0	0 0
23 Oct	1008.80	35.6 ₹ 19,580	1.3 715.00	-	0 0	0 0	0 0
21 Oct	1007.70	35.6 ₹ 19,580	1.3 715.00	-	0 0	0 0	0 0
20 Oct	1002.95	35.6 ₹ 19,580	1.3 715.00	-	0 0	0 0	0 0
17 Oct	1002.55	35.6 ₹ 19,580	1.3 715.00	-	0 0	0 0	0 0
16 Oct	994.35	35.6 ₹ 19,580	1.3 715.00	-	0 0	0 0	0 0
15 Oct	978.25	35.6 ₹ 19,580	1.3 715.00	-	0 0	0 0	0 0
14 Oct	977.15	35.6 ₹ 19,580	1.3 715.00	-	0 0	0 0	0 0
13 Oct	977.00	35.6 ₹ 19,580	1.3 715.00	-	0 0	0 0	0 0
10 Oct	980.90	35.6 ₹ 19,580	1.3 715.00	-	0 0	2 1,100	0 0
9 Oct	977.10	35.6 ₹ 19,580	1.3 715.00	14.43	1 1,100	0 0	0 0
3 Oct	965.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hdfc Bank Ltd - strike price 980 expiring on 30DEC2025

Delta for 980 CE is 0.86

Historical price for 980 CE is as follows

On 12 Dec HDFCBANK was trading at 1001.50. The strike last trading price was 29.5, which was 0.35 higher than the previous day. The implied volatity was 11.58, the open interest changed by 7 which increased total open position to 897

On 11 Dec HDFCBANK was trading at 1000.30. The strike last trading price was 28.6, which was 6 higher than the previous day. The implied volatity was 13.65, the open interest changed by -305 which decreased total open position to 893

On 10 Dec HDFCBANK was trading at 989.80. The strike last trading price was 22.8, which was -5.25 lower than the previous day. The implied volatity was 14.70, the open interest changed by 92 which increased total open position to 1199

On 9 Dec HDFCBANK was trading at 997.10. The strike last trading price was 28.05, which was -4.65 lower than the previous day. The implied volatity was 14.75, the open interest changed by 177 which increased total open position to 1106

On 8 Dec HDFCBANK was trading at 1003.10. The strike last trading price was 32.3, which was -1.05 lower than the previous day. The implied volatity was 14.90, the open interest changed by -28 which decreased total open position to 934

On 5 Dec HDFCBANK was trading at 1003.30. The strike last trading price was 32.9, which was 3.15 higher than the previous day. The implied volatity was 14.56, the open interest changed by -178 which decreased total open position to 961

On 4 Dec HDFCBANK was trading at 997.20. The strike last trading price was 30.2, which was -2.6 lower than the previous day. The implied volatity was 13.27, the open interest changed by 274 which increased total open position to 1137

On 3 Dec HDFCBANK was trading at 1000.50. The strike last trading price was 33.25, which was 6.65 higher than the previous day. The implied volatity was 14.97, the open interest changed by -36 which decreased total open position to 862

On 2 Dec HDFCBANK was trading at 989.80. The strike last trading price was 27.15, which was -6.3 lower than the previous day. The implied volatity was 14.99, the open interest changed by 198 which increased total open position to 899

On 1 Dec HDFCBANK was trading at 1002.10. The strike last trading price was 33.45, which was -5.7 lower than the previous day. The implied volatity was 11.37, the open interest changed by 31 which increased total open position to 700

On 28 Nov HDFCBANK was trading at 1007.60. The strike last trading price was 39.4, which was -0.7 lower than the previous day. The implied volatity was 13.65, the open interest changed by 79 which increased total open position to 667

On 27 Nov HDFCBANK was trading at 1009.50. The strike last trading price was 39.8, which was 3.65 higher than the previous day. The implied volatity was 10.87, the open interest changed by -78 which decreased total open position to 588

On 26 Nov HDFCBANK was trading at 1003.90. The strike last trading price was 36.5, which was 9.3 higher than the previous day. The implied volatity was 10.71, the open interest changed by -54 which decreased total open position to 666

On 25 Nov HDFCBANK was trading at 989.80. The strike last trading price was 27.3, which was -7.25 lower than the previous day. The implied volatity was 13.38, the open interest changed by 136 which increased total open position to 717

On 24 Nov HDFCBANK was trading at 999.15. The strike last trading price was 33.95, which was -1.3 lower than the previous day. The implied volatity was 13.59, the open interest changed by 38 which increased total open position to 580

On 21 Nov HDFCBANK was trading at 998.05. The strike last trading price was 35.5, which was -8.7 lower than the previous day. The implied volatity was 13.88, the open interest changed by -35 which decreased total open position to 541

On 20 Nov HDFCBANK was trading at 1008.85. The strike last trading price was 45.4, which was 11.5 higher than the previous day. The implied volatity was 15.23, the open interest changed by -139 which decreased total open position to 575

On 19 Nov HDFCBANK was trading at 994.60. The strike last trading price was 34.25, which was 2 higher than the previous day. The implied volatity was 14.18, the open interest changed by 208 which increased total open position to 713

On 18 Nov HDFCBANK was trading at 992.45. The strike last trading price was 31.55, which was -5.2 lower than the previous day. The implied volatity was 13.92, the open interest changed by -5 which decreased total open position to 506

On 17 Nov HDFCBANK was trading at 996.55. The strike last trading price was 37.2, which was 4.8 higher than the previous day. The implied volatity was 15.05, the open interest changed by 128 which increased total open position to 512

On 14 Nov HDFCBANK was trading at 989.60. The strike last trading price was 32.4, which was 0.85 higher than the previous day. The implied volatity was 14.43, the open interest changed by 181 which increased total open position to 381

On 13 Nov HDFCBANK was trading at 986.65. The strike last trading price was 30.85, which was -3.25 lower than the previous day. The implied volatity was 14.61, the open interest changed by 106 which increased total open position to 199

On 12 Nov HDFCBANK was trading at 989.50. The strike last trading price was 33.5, which was -1.5 lower than the previous day. The implied volatity was 13.66, the open interest changed by -7 which decreased total open position to 92

On 11 Nov HDFCBANK was trading at 991.70. The strike last trading price was 35, which was 3.35 higher than the previous day. The implied volatity was 13.98, the open interest changed by 35 which increased total open position to 99

On 10 Nov HDFCBANK was trading at 984.50. The strike last trading price was 31.5, which was 0.85 higher than the previous day. The implied volatity was 14.82, the open interest changed by -2 which decreased total open position to 63

On 7 Nov HDFCBANK was trading at 982.30. The strike last trading price was 31.35, which was -0.8 lower than the previous day. The implied volatity was 14.07, the open interest changed by 12 which increased total open position to 64

On 6 Nov HDFCBANK was trading at 984.65. The strike last trading price was 32.15, which was -1.2 lower than the previous day. The implied volatity was 12.85, the open interest changed by 9 which increased total open position to 51

On 4 Nov HDFCBANK was trading at 985.25. The strike last trading price was 34, which was -2.5 lower than the previous day. The implied volatity was 14.56, the open interest changed by 3 which increased total open position to 42

On 3 Nov HDFCBANK was trading at 992.65. The strike last trading price was 36.5, which was -0.85 lower than the previous day. The implied volatity was 12.22, the open interest changed by 1 which increased total open position to 38

On 31 Oct HDFCBANK was trading at 987.30. The strike last trading price was 37.05, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 37

On 30 Oct HDFCBANK was trading at 998.15. The strike last trading price was 35.6, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct HDFCBANK was trading at 1007.85. The strike last trading price was 35.6, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Oct HDFCBANK was trading at 1003.55. The strike last trading price was 35.6, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Oct HDFCBANK was trading at 1002.95. The strike last trading price was 35.6, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Oct HDFCBANK was trading at 994.75. The strike last trading price was 35.6, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Oct HDFCBANK was trading at 1008.80. The strike last trading price was 35.6, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Oct HDFCBANK was trading at 1007.70. The strike last trading price was 35.6, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Oct HDFCBANK was trading at 1002.95. The strike last trading price was 35.6, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Oct HDFCBANK was trading at 1002.55. The strike last trading price was 35.6, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Oct HDFCBANK was trading at 994.35. The strike last trading price was 35.6, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Oct HDFCBANK was trading at 978.25. The strike last trading price was 35.6, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Oct HDFCBANK was trading at 977.15. The strike last trading price was 35.6, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Oct HDFCBANK was trading at 977.00. The strike last trading price was 35.6, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Oct HDFCBANK was trading at 980.90. The strike last trading price was 35.6, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 9 Oct HDFCBANK was trading at 977.10. The strike last trading price was 35.6, which was 1.3 higher than the previous day. The implied volatity was 14.43, the open interest changed by 0 which decreased total open position to 0

On 3 Oct HDFCBANK was trading at 965.15. 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 30DEC2025 980 PE
Delta: -0.21 Vega: 0.64 Theta: -0.22 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1001.50	4.25 ₹ 2,337.5	-0.5 -275.00	15.91	5,807 31,93,850	1,154 6,34,700	3,549 19,51,950
11 Dec	1000.30	4.65 ₹ 2,557.5	-3.15 -1732.50	15.20	5,112 28,11,600	11 6,050	2,397 13,18,350
10 Dec	989.80	7.5 ₹ 4,125	1.35 742.50	15.02	6,233 34,28,150	267 1,46,850	2,386 13,12,300
9 Dec	997.10	6.05 ₹ 3,327.5	0.9 495.00	15.55	2,504 13,77,200	42 23,100	2,122 11,67,100
8 Dec	1003.10	5.25 ₹ 2,887.5	0.4 220.00	15.78	4,023 22,12,650	-75 -41,250	2,072 11,39,600
5 Dec	1003.30	5 ₹ 2,750	-1.8 -990.00	14.55	3,781 20,79,550	-48 -26,400	2,148 11,81,400
4 Dec	997.20	6.75 ₹ 3,712.5	0.5 275.00	15.66	3,148 17,31,400	-311 -1,71,050	2,189 12,03,950
3 Dec	1000.50	6.1 ₹ 3,355	-3.45 -1897.50	15.17	4,393 24,16,150	590 3,24,500	2,502 13,76,100
2 Dec	989.80	9.15 ₹ 5,032.5	2.4 1320.00	15.62	6,681 36,74,550	355 1,95,250	1,911 10,51,050
1 Dec	1002.10	6.8 ₹ 3,740	1.1 605.00	16.35	3,300 18,15,000	-8 -4,400	1,521 8,36,550
28 Nov	1007.60	5.45 ₹ 2,997.5	-0.65 -357.50	15.23	1,147 6,30,850	-4 -2,200	1,537 8,45,350
27 Nov	1009.50	6.05 ₹ 3,327.5	-1.6 -880.00	16.32	3,880 21,34,000	-103 -56,650	1,543 8,48,650
26 Nov	1003.90	7.3 ₹ 4,015	-4.35 -2392.50	16.51	3,910 21,50,500	126 69,300	1,647 9,05,850
25 Nov	989.80	11.9 ₹ 6,545	3.65 2007.50	16.44	3,590 19,74,500	364 2,00,200	1,513 8,32,150
24 Nov	999.15	8.75 ₹ 4,812.5	-0.5 -275.00	15.80	1,624 8,93,200	185 1,01,750	1,073 5,90,150
21 Nov	998.05	9.25 ₹ 5,087.5	1.85 1017.50	15.89	1,100 6,05,000	145 79,750	885 4,86,750
20 Nov	1008.85	7.4 ₹ 4,070	-4.1 -2255.00	16.53	892 4,90,600	295 1,62,250	739 4,06,450
19 Nov	994.60	11.2 ₹ 6,160	-0.9 -495.00	16.52	558 3,06,900	46 25,300	445 2,44,750
18 Nov	992.45	12.45 ₹ 6,847.5	0 0.00	16.39	296 1,62,800	-23 -12,650	398 2,18,900
17 Nov	996.55	12.5 ₹ 6,875	-1.7 -935.00	17.78	238 1,30,900	72 39,600	418 2,29,900
14 Nov	989.60	14.35 ₹ 7,892.5	-0.9 -495.00	16.94	161 88,550	69 37,950	350 1,92,500
13 Nov	986.65	15.5 ₹ 8,525	2.65 1457.50	16.83	126 69,300	26 14,300	281 1,54,550
12 Nov	989.50	12.9 ₹ 7,095	-0.15 -82.50	15.95	105 57,750	-27 -14,850	253 1,39,150
11 Nov	991.70	12.95 ₹ 7,122.5	-2 -1100.00	16.33	112 61,600	56 30,800	280 1,54,000
10 Nov	984.50	15.3 ₹ 8,415	-0.65 -357.50	16.09	162 89,100	24 13,200	224 1,23,200
7 Nov	982.30	16.1 ₹ 8,855	-0.05 -27.50	16.33	70 38,500	28 15,400	199 1,09,450
6 Nov	984.65	15.3 ₹ 8,415	-1.6 -880.00	16.50	155 85,250	93 51,150	171 94,050
4 Nov	985.25	16.8 ₹ 9,240	1.8 990.00	16.94	20 11,000	6 3,300	77 42,350
3 Nov	992.65	15 ₹ 8,250	-1.35 -742.50	17.44	18 9,900	3 1,650	71 39,050
31 Oct	987.30	15.9 ₹ 8,745	2.35 1292.50	-	87 47,850	21 11,550	67 36,850
30 Oct	998.15	13.7 ₹ 7,535	2.9 1595.00	17.60	20 11,000	2 1,100	45 24,750
29 Oct	1007.85	10.8 ₹ 5,940	-5.95 -3272.50	17.08	7 3,850	3 1,650	43 23,650
28 Oct	1003.55	16.75 ₹ 9,212.5	0.1 55.00	20.58	10 11,000	0 0	20 11,000
27 Oct	1002.95	16.65 ₹ 9,157.5	4.65 2557.50	-	0 0	-4 -2,200	0 0
24 Oct	994.75	16.65 ₹ 9,157.5	4.65 2557.50	18.13	3 3,300	-2 -1,100	22 12,100
23 Oct	1008.80	12 ₹ 6,600	-2.05 -1127.50	17.14	18 19,800	4 2,200	28 15,400
21 Oct	1007.70	14.55 ₹ 8,002.5	0.25 137.50	18.46	6 6,600	-6 -3,300	24 13,200
20 Oct	1002.95	14.3 ₹ 7,865	-1.7 -935.00	17.96	14 15,400	26 14,300	30 16,500
17 Oct	1002.55	16 ₹ 8,800	-32.45 -17847.50	-	2 2,200	2 1,100	2 1,100
16 Oct	994.35	48.45 ₹ 26,647.5	0 0.00	2.19	0 0	0 0	0 0
15 Oct	978.25	48.45 ₹ 26,647.5	0 0.00	-	0 0	0 0	0 0
14 Oct	977.15	48.45 ₹ 26,647.5	0 0.00	1.17	0 0	0 0	0 0
13 Oct	977.00	48.45 ₹ 26,647.5	0 0.00	1.23	0 0	0 0	0 0
10 Oct	980.90	48.45 ₹ 26,647.5	0 0.00	1.44	0 0	0 0	0 0
9 Oct	977.10	48.45 ₹ 26,647.5	0 0.00	1.22	0 0	0 0	0 0
3 Oct	965.15	0 ₹ 0	0 0.00	0.60	0 0	0 0	0 0

For Hdfc Bank Ltd - strike price 980 expiring on 30DEC2025

Delta for 980 PE is -0.21

Historical price for 980 PE is as follows

On 12 Dec HDFCBANK was trading at 1001.50. The strike last trading price was 4.25, which was -0.5 lower than the previous day. The implied volatity was 15.91, the open interest changed by 1154 which increased total open position to 3549

On 11 Dec HDFCBANK was trading at 1000.30. The strike last trading price was 4.65, which was -3.15 lower than the previous day. The implied volatity was 15.20, the open interest changed by 11 which increased total open position to 2397

On 10 Dec HDFCBANK was trading at 989.80. The strike last trading price was 7.5, which was 1.35 higher than the previous day. The implied volatity was 15.02, the open interest changed by 267 which increased total open position to 2386

On 9 Dec HDFCBANK was trading at 997.10. The strike last trading price was 6.05, which was 0.9 higher than the previous day. The implied volatity was 15.55, the open interest changed by 42 which increased total open position to 2122

On 8 Dec HDFCBANK was trading at 1003.10. The strike last trading price was 5.25, which was 0.4 higher than the previous day. The implied volatity was 15.78, the open interest changed by -75 which decreased total open position to 2072

On 5 Dec HDFCBANK was trading at 1003.30. The strike last trading price was 5, which was -1.8 lower than the previous day. The implied volatity was 14.55, the open interest changed by -48 which decreased total open position to 2148

On 4 Dec HDFCBANK was trading at 997.20. The strike last trading price was 6.75, which was 0.5 higher than the previous day. The implied volatity was 15.66, the open interest changed by -311 which decreased total open position to 2189

On 3 Dec HDFCBANK was trading at 1000.50. The strike last trading price was 6.1, which was -3.45 lower than the previous day. The implied volatity was 15.17, the open interest changed by 590 which increased total open position to 2502

On 2 Dec HDFCBANK was trading at 989.80. The strike last trading price was 9.15, which was 2.4 higher than the previous day. The implied volatity was 15.62, the open interest changed by 355 which increased total open position to 1911

On 1 Dec HDFCBANK was trading at 1002.10. The strike last trading price was 6.8, which was 1.1 higher than the previous day. The implied volatity was 16.35, the open interest changed by -8 which decreased total open position to 1521

On 28 Nov HDFCBANK was trading at 1007.60. The strike last trading price was 5.45, which was -0.65 lower than the previous day. The implied volatity was 15.23, the open interest changed by -4 which decreased total open position to 1537

On 27 Nov HDFCBANK was trading at 1009.50. The strike last trading price was 6.05, which was -1.6 lower than the previous day. The implied volatity was 16.32, the open interest changed by -103 which decreased total open position to 1543

On 26 Nov HDFCBANK was trading at 1003.90. The strike last trading price was 7.3, which was -4.35 lower than the previous day. The implied volatity was 16.51, the open interest changed by 126 which increased total open position to 1647

On 25 Nov HDFCBANK was trading at 989.80. The strike last trading price was 11.9, which was 3.65 higher than the previous day. The implied volatity was 16.44, the open interest changed by 364 which increased total open position to 1513

On 24 Nov HDFCBANK was trading at 999.15. The strike last trading price was 8.75, which was -0.5 lower than the previous day. The implied volatity was 15.80, the open interest changed by 185 which increased total open position to 1073

On 21 Nov HDFCBANK was trading at 998.05. The strike last trading price was 9.25, which was 1.85 higher than the previous day. The implied volatity was 15.89, the open interest changed by 145 which increased total open position to 885

On 20 Nov HDFCBANK was trading at 1008.85. The strike last trading price was 7.4, which was -4.1 lower than the previous day. The implied volatity was 16.53, the open interest changed by 295 which increased total open position to 739

On 19 Nov HDFCBANK was trading at 994.60. The strike last trading price was 11.2, which was -0.9 lower than the previous day. The implied volatity was 16.52, the open interest changed by 46 which increased total open position to 445

On 18 Nov HDFCBANK was trading at 992.45. The strike last trading price was 12.45, which was 0 lower than the previous day. The implied volatity was 16.39, the open interest changed by -23 which decreased total open position to 398

On 17 Nov HDFCBANK was trading at 996.55. The strike last trading price was 12.5, which was -1.7 lower than the previous day. The implied volatity was 17.78, the open interest changed by 72 which increased total open position to 418

On 14 Nov HDFCBANK was trading at 989.60. The strike last trading price was 14.35, which was -0.9 lower than the previous day. The implied volatity was 16.94, the open interest changed by 69 which increased total open position to 350

On 13 Nov HDFCBANK was trading at 986.65. The strike last trading price was 15.5, which was 2.65 higher than the previous day. The implied volatity was 16.83, the open interest changed by 26 which increased total open position to 281

On 12 Nov HDFCBANK was trading at 989.50. The strike last trading price was 12.9, which was -0.15 lower than the previous day. The implied volatity was 15.95, the open interest changed by -27 which decreased total open position to 253

On 11 Nov HDFCBANK was trading at 991.70. The strike last trading price was 12.95, which was -2 lower than the previous day. The implied volatity was 16.33, the open interest changed by 56 which increased total open position to 280

On 10 Nov HDFCBANK was trading at 984.50. The strike last trading price was 15.3, which was -0.65 lower than the previous day. The implied volatity was 16.09, the open interest changed by 24 which increased total open position to 224

On 7 Nov HDFCBANK was trading at 982.30. The strike last trading price was 16.1, which was -0.05 lower than the previous day. The implied volatity was 16.33, the open interest changed by 28 which increased total open position to 199

On 6 Nov HDFCBANK was trading at 984.65. The strike last trading price was 15.3, which was -1.6 lower than the previous day. The implied volatity was 16.50, the open interest changed by 93 which increased total open position to 171

On 4 Nov HDFCBANK was trading at 985.25. The strike last trading price was 16.8, which was 1.8 higher than the previous day. The implied volatity was 16.94, the open interest changed by 6 which increased total open position to 77

On 3 Nov HDFCBANK was trading at 992.65. The strike last trading price was 15, which was -1.35 lower than the previous day. The implied volatity was 17.44, the open interest changed by 3 which increased total open position to 71

On 31 Oct HDFCBANK was trading at 987.30. The strike last trading price was 15.9, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 67

On 30 Oct HDFCBANK was trading at 998.15. The strike last trading price was 13.7, which was 2.9 higher than the previous day. The implied volatity was 17.60, the open interest changed by 2 which increased total open position to 45

On 29 Oct HDFCBANK was trading at 1007.85. The strike last trading price was 10.8, which was -5.95 lower than the previous day. The implied volatity was 17.08, the open interest changed by 3 which increased total open position to 43

On 28 Oct HDFCBANK was trading at 1003.55. The strike last trading price was 16.75, which was 0.1 higher than the previous day. The implied volatity was 20.58, the open interest changed by 0 which decreased total open position to 10

On 27 Oct HDFCBANK was trading at 1002.95. The strike last trading price was 16.65, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 24 Oct HDFCBANK was trading at 994.75. The strike last trading price was 16.65, which was 4.65 higher than the previous day. The implied volatity was 18.13, the open interest changed by -1 which decreased total open position to 11

On 23 Oct HDFCBANK was trading at 1008.80. The strike last trading price was 12, which was -2.05 lower than the previous day. The implied volatity was 17.14, the open interest changed by 2 which increased total open position to 14

On 21 Oct HDFCBANK was trading at 1007.70. The strike last trading price was 14.55, which was 0.25 higher than the previous day. The implied volatity was 18.46, the open interest changed by -3 which decreased total open position to 12

On 20 Oct HDFCBANK was trading at 1002.95. The strike last trading price was 14.3, which was -1.7 lower than the previous day. The implied volatity was 17.96, the open interest changed by 13 which increased total open position to 15

On 17 Oct HDFCBANK was trading at 1002.55. The strike last trading price was 16, which was -32.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 16 Oct HDFCBANK was trading at 994.35. The strike last trading price was 48.45, which was 0 lower than the previous day. The implied volatity was 2.19, the open interest changed by 0 which decreased total open position to 0

On 15 Oct HDFCBANK was trading at 978.25. The strike last trading price was 48.45, 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 Oct HDFCBANK was trading at 977.15. The strike last trading price was 48.45, which was 0 lower than the previous day. The implied volatity was 1.17, the open interest changed by 0 which decreased total open position to 0

On 13 Oct HDFCBANK was trading at 977.00. The strike last trading price was 48.45, which was 0 lower than the previous day. The implied volatity was 1.23, the open interest changed by 0 which decreased total open position to 0

On 10 Oct HDFCBANK was trading at 980.90. The strike last trading price was 48.45, which was 0 lower than the previous day. The implied volatity was 1.44, the open interest changed by 0 which decreased total open position to 0

On 9 Oct HDFCBANK was trading at 977.10. The strike last trading price was 48.45, which was 0 lower than the previous day. The implied volatity was 1.22, the open interest changed by 0 which decreased total open position to 0

On 3 Oct HDFCBANK was trading at 965.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.60, 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

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