HDFCBANK

Hdfc Bank Ltd

987.3 -10.85 (-1.09%)

L: 981.15 H: 1004.45

Back to Option Chain

Historical option data for HDFCBANK
01 Nov 2025 08:13 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 25-NOV-2025 1000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
1 Nov	987.30	14.7 ₹ 16,170	-5.7 -6270.00	-	19,416 1,06,78,800	250.5 2,75,550	4,302 47,32,200
27 Oct	1002.95	24 ₹ 26,400	4.6 5060.00	-	3,987 43,85,700	207 2,27,700	2,163 23,79,300
26 Oct	994.75	19.4 ₹ 21,340	-9.6 -10560.00	-	2,733 30,06,300	746 8,20,600	1,957 21,52,700
25 Oct	994.75	19.4 ₹ 21,340	-9.6 -10560.00	-	2,733 30,06,300	746 8,20,600	1,957 21,52,700
18 Oct	1002.55	27.55 ₹ 30,305	3.55 3905.00	-	1,257 13,82,700	20 22,000	576 6,33,600

15 Oct	977.15	17.55 ₹ 19,305	0.15 165.00	-	188 2,06,800	14 15,400	371 4,08,100
28 Sept	945.05	12.95 ₹ 14,245	-2.05 -2255.00	18.24	40 44,000	19 20,900	74 81,400
21 Sept	966.90	20 ₹ 22,000	-10.65 -11715.00	16.07	3 3,300	2 2,200	1 1,100

For Hdfc Bank Ltd - strike price 1000 expiring on 25NOV2025

Delta for 1000 CE is -

Historical price for 1000 CE is as follows

On 1 Nov HDFCBANK was trading at 987.30. The strike last trading price was 14.7, which was -5.7 lower than the previous day. The implied volatity was -, the open interest changed by 501 which increased total open position to 8604

On 27 Oct HDFCBANK was trading at 1002.95. The strike last trading price was 24, which was 4.6 higher than the previous day. The implied volatity was -, the open interest changed by 207 which increased total open position to 2163

On 26 Oct HDFCBANK was trading at 994.75. The strike last trading price was 19.4, which was -9.6 lower than the previous day. The implied volatity was -, the open interest changed by 746 which increased total open position to 1957

On 25 Oct HDFCBANK was trading at 994.75. The strike last trading price was 19.4, which was -9.6 lower than the previous day. The implied volatity was -, the open interest changed by 746 which increased total open position to 1957

On 18 Oct HDFCBANK was trading at 1002.55. The strike last trading price was 27.55, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 576

On 15 Oct HDFCBANK was trading at 977.15. The strike last trading price was 17.55, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 371

On 28 Sept HDFCBANK was trading at 945.05. The strike last trading price was 12.95, which was -2.05 lower than the previous day. The implied volatity was 18.24, the open interest changed by 19 which increased total open position to 74

On 21 Sept HDFCBANK was trading at 966.90. The strike last trading price was 20, which was -10.65 lower than the previous day. The implied volatity was 16.07, the open interest changed by 2 which increased total open position to 1

HDFCBANK 25NOV2025 1000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
1 Nov	987.30	19.6 ₹ 21,560	4.6 5060.00	-	11,940 65,67,000	28.5 31,350	2,895 31,84,500
27 Oct	1002.95	13.8 ₹ 15,180	-5.15 -5665.00	-	2,927 32,19,700	605 6,65,500	2,117 23,28,700
26 Oct	994.75	18.85 ₹ 20,735	5.7 6270.00	-	2,575 28,32,500	313 3,44,300	1,511 16,62,100
25 Oct	994.75	18.85 ₹ 20,735	5.7 6270.00	-	2,575 28,32,500	313 3,44,300	1,511 16,62,100
18 Oct	1002.55	18.55 ₹ 20,405	-3.65 -4015.00	-	728 8,00,800	99 1,08,900	301 3,31,100
15 Oct	977.15	31 ₹ 34,100	0.85 935.00	-	20 22,000	8 8,800	79 86,900
28 Sept	945.05	58.1 ₹ 63,910	0 0.00	-	0 0	0 0	0 0
21 Sept	966.90	58.1 ₹ 63,910	0 0.00	-	0 0	0 0	0 0

For Hdfc Bank Ltd - strike price 1000 expiring on 25NOV2025

Delta for 1000 PE is -

Historical price for 1000 PE is as follows

On 1 Nov HDFCBANK was trading at 987.30. The strike last trading price was 19.6, which was 4.6 higher than the previous day. The implied volatity was -, the open interest changed by 57 which increased total open position to 5790

On 27 Oct HDFCBANK was trading at 1002.95. The strike last trading price was 13.8, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 605 which increased total open position to 2117

On 26 Oct HDFCBANK was trading at 994.75. The strike last trading price was 18.85, which was 5.7 higher than the previous day. The implied volatity was -, the open interest changed by 313 which increased total open position to 1511

On 25 Oct HDFCBANK was trading at 994.75. The strike last trading price was 18.85, which was 5.7 higher than the previous day. The implied volatity was -, the open interest changed by 313 which increased total open position to 1511

On 18 Oct HDFCBANK was trading at 1002.55. The strike last trading price was 18.55, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 99 which increased total open position to 301

On 15 Oct HDFCBANK was trading at 977.15. The strike last trading price was 31, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 79

On 28 Sept HDFCBANK was trading at 945.05. The strike last trading price was 58.1, 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 Sept HDFCBANK was trading at 966.90. The strike last trading price was 58.1, 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

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