HDFCBANK

Hdfc Bank Ltd

985.5 +5.80 (0.59%)

L: 978.7 H: 988

Back to Option Chain

Historical option data for HDFCBANK
21 Dec 2025 04:13 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 30-DEC-2025 995 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	985.50	5.7 ₹ 3,135	0.35 192.50	-	6,653 36,59,150	-307 -1,68,850	2,820 15,51,000
20 Dec	985.50	5.7 ₹ 3,135	0.35 192.50	-	6,653 36,59,150	-307 -1,68,850	2,820 15,51,000
14 Dec	1001.50	18.15 ₹ 9,982.5	0 0.00	-	2,906 15,98,300	-311 -1,71,050	1,487 8,17,850
13 Dec	1001.50	18.15 ₹ 9,982.5	0 0.00	-	2,906 15,98,300	-311 -1,71,050	1,487 8,17,850
7 Dec	1003.30	22 ₹ 12,100	2.25 1237.50	-	3,573 19,65,150	-42 -23,100	1,325 7,28,750
5 Dec	1003.30	22 ₹ 12,100	2.25 1237.50	14.05	3,573 19,65,150	-41 -22,550	1,325 7,28,750
30 Nov	1007.60	28.05 ₹ 15,427.5	-0.75 -412.50	-	275 1,51,250	-56 -30,800	352 1,93,600

29 Nov	1007.60	28.05 ₹ 15,427.5	-0.75 -412.50	-	275 1,51,250	-56 -30,800	352 1,93,600
23 Nov	998.05	25.2 ₹ 13,860	-7.65 -4207.50	-	385 2,11,750	7 3,850	185 1,01,750
22 Nov	998.05	25.2 ₹ 13,860	-7.65 -4207.50	-	385 2,11,750	7 3,850	185 1,01,750
16 Nov	989.60	21.3 ₹ 11,715	-2.55 -1402.50	-	13 7,150	5 2,750	12 6,600
15 Nov	989.60	21.3 ₹ 11,715	-2.55 -1402.50	-	13 7,150	5 2,750	12 6,600
14 Nov	989.60	21.3 ₹ 11,715	-2.55 -1402.50	-	13 7,150	3 1,650	12 6,600
13 Nov	986.65	23.85 ₹ 13,117.5	-21.05 -11577.50	-	13 7,150	8 4,400	8 4,400
9 Nov	982.30	44.9 ₹ 24,695	0 0.00	-	0 0	0 0	0 0
8 Nov	982.30	44.9 ₹ 24,695	0 0.00	-	0 0	0 0	0 0
2 Nov	987.30	44.9 ₹ 24,695	0 0.00	-	0 0	0 0	0 0
1 Nov	987.30	44.9 ₹ 24,695	0 0.00	-	0 0	0 0	0 0

For Hdfc Bank Ltd - strike price 995 expiring on 30DEC2025

Delta for 995 CE is -

Historical price for 995 CE is as follows

On 21 Dec HDFCBANK was trading at 985.50. The strike last trading price was 5.7, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -307 which decreased total open position to 2820

On 20 Dec HDFCBANK was trading at 985.50. The strike last trading price was 5.7, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -307 which decreased total open position to 2820

On 14 Dec HDFCBANK was trading at 1001.50. The strike last trading price was 18.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -311 which decreased total open position to 1487

On 13 Dec HDFCBANK was trading at 1001.50. The strike last trading price was 18.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -311 which decreased total open position to 1487

On 7 Dec HDFCBANK was trading at 1003.30. The strike last trading price was 22, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by -42 which decreased total open position to 1325

On 5 Dec HDFCBANK was trading at 1003.30. The strike last trading price was 22, which was 2.25 higher than the previous day. The implied volatity was 14.05, the open interest changed by -41 which decreased total open position to 1325

On 30 Nov HDFCBANK was trading at 1007.60. The strike last trading price was 28.05, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -56 which decreased total open position to 352

On 29 Nov HDFCBANK was trading at 1007.60. The strike last trading price was 28.05, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -56 which decreased total open position to 352

On 23 Nov HDFCBANK was trading at 998.05. The strike last trading price was 25.2, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 185

On 22 Nov HDFCBANK was trading at 998.05. The strike last trading price was 25.2, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 185

On 16 Nov HDFCBANK was trading at 989.60. The strike last trading price was 21.3, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 12

On 15 Nov HDFCBANK was trading at 989.60. The strike last trading price was 21.3, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 12

On 14 Nov HDFCBANK was trading at 989.60. The strike last trading price was 21.3, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 12

On 13 Nov HDFCBANK was trading at 986.65. The strike last trading price was 23.85, which was -21.05 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 8

On 9 Nov HDFCBANK was trading at 982.30. The strike last trading price was 44.9, 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 Nov HDFCBANK was trading at 982.30. The strike last trading price was 44.9, 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 Nov HDFCBANK was trading at 987.30. The strike last trading price was 44.9, 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 Nov HDFCBANK was trading at 987.30. The strike last trading price was 44.9, 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 995 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	985.50	13.6 ₹ 7,480	-4.15 -2282.50	-	1,630 8,96,500	141 77,550	1,596 8,77,800
20 Dec	985.50	13.6 ₹ 7,480	-4.15 -2282.50	-	1,630 8,96,500	141 77,550	1,596 8,77,800
14 Dec	1001.50	7.95 ₹ 4,372.5	-0.8 -440.00	-	3,247 17,85,850	-16 -8,800	1,872 10,29,600
13 Dec	1001.50	7.95 ₹ 4,372.5	-0.8 -440.00	-	3,247 17,85,850	-16 -8,800	1,872 10,29,600
7 Dec	1003.30	9.2 ₹ 5,060	-2.65 -1457.50	-	3,958 21,76,900	208 1,14,400	1,700 9,35,000
5 Dec	1003.30	9.2 ₹ 5,060	-2.65 -1457.50	14.25	3,958 21,76,900	207 1,13,850	1,700 9,35,000
30 Nov	1007.60	9 ₹ 4,950	-0.7 -385.00	-	1,211 6,66,050	-18 -9,900	961 5,28,550
29 Nov	1007.60	9 ₹ 4,950	-0.7 -385.00	-	1,211 6,66,050	-18 -9,900	961 5,28,550
23 Nov	998.05	14.15 ₹ 7,782.5	2.9 1595.00	-	461 2,53,550	25 13,750	244 1,34,200
22 Nov	998.05	14.15 ₹ 7,782.5	2.9 1595.00	-	461 2,53,550	25 13,750	244 1,34,200
16 Nov	989.60	21.45 ₹ 11,797.5	0 0.00	-	2 1,100	1 550	4 2,200
15 Nov	989.60	21.45 ₹ 11,797.5	0 0.00	-	2 1,100	1 550	4 2,200
14 Nov	989.60	21.45 ₹ 11,797.5	0 0.00	-	2 1,100	1 550	4 2,200
13 Nov	986.65	21.45 ₹ 11,797.5	3.05 1677.50	-	13 7,150	-9 -4,950	4 2,200
9 Nov	982.30	20.5 ₹ 11,275	-5.45 -2997.50	-	0 0	0 0	0 0
8 Nov	982.30	20.5 ₹ 11,275	-5.45 -2997.50	-	0 0	0 0	0 0
2 Nov	987.30	20.5 ₹ 11,275	-5.45 -2997.50	-	4 2,200	4 2,200	0 0
1 Nov	987.30	20.5 ₹ 11,275	-5.45 -2997.50	-	4 2,200	4 2,200	0 0

For Hdfc Bank Ltd - strike price 995 expiring on 30DEC2025

Delta for 995 PE is -

Historical price for 995 PE is as follows

On 21 Dec HDFCBANK was trading at 985.50. The strike last trading price was 13.6, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 141 which increased total open position to 1596

On 20 Dec HDFCBANK was trading at 985.50. The strike last trading price was 13.6, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 141 which increased total open position to 1596

On 14 Dec HDFCBANK was trading at 1001.50. The strike last trading price was 7.95, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 1872

On 13 Dec HDFCBANK was trading at 1001.50. The strike last trading price was 7.95, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 1872

On 7 Dec HDFCBANK was trading at 1003.30. The strike last trading price was 9.2, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 208 which increased total open position to 1700

On 5 Dec HDFCBANK was trading at 1003.30. The strike last trading price was 9.2, which was -2.65 lower than the previous day. The implied volatity was 14.25, the open interest changed by 207 which increased total open position to 1700

On 30 Nov HDFCBANK was trading at 1007.60. The strike last trading price was 9, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 961

On 29 Nov HDFCBANK was trading at 1007.60. The strike last trading price was 9, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 961

On 23 Nov HDFCBANK was trading at 998.05. The strike last trading price was 14.15, which was 2.9 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 244

On 22 Nov HDFCBANK was trading at 998.05. The strike last trading price was 14.15, which was 2.9 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 244

On 16 Nov HDFCBANK was trading at 989.60. The strike last trading price was 21.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4

On 15 Nov HDFCBANK was trading at 989.60. The strike last trading price was 21.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4

On 14 Nov HDFCBANK was trading at 989.60. The strike last trading price was 21.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4

On 13 Nov HDFCBANK was trading at 986.65. The strike last trading price was 21.45, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 4

On 9 Nov HDFCBANK was trading at 982.30. The strike last trading price was 20.5, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Nov HDFCBANK was trading at 982.30. The strike last trading price was 20.5, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Nov HDFCBANK was trading at 987.30. The strike last trading price was 20.5, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 1 Nov HDFCBANK was trading at 987.30. The strike last trading price was 20.5, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased 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