HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
21 Nov 2024 04:12 PM IST
| HDFCBANK 28NOV2024 1400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1741.20 | 295 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 1742.25 | 295 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 1742.25 | 295 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 1705.10 | 295 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 14 Nov | 1692.75 | 295 | 4.75 | - | 2 | 0 | 29 | |||
| 13 Nov | 1681.35 | 290.25 | -39.75 | - | 10 | 5 | 27 | |||
| 12 Nov | 1718.20 | 330 | -51.00 | 63.05 | 7 | 0 | 23 | |||
| 11 Nov | 1766.30 | 381 | 21.00 | - | 1 | 0 | 22 | |||
| 8 Nov | 1754.45 | 360 | 35.00 | 41.40 | 1 | 0 | 21 | |||
| 7 Nov | 1746.55 | 325 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 1755.25 | 325 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 1757.85 | 325 | 0.00 | 0.00 | 0 | 6 | 0 | |||
| 4 Nov | 1714.10 | 325 | -16.00 | - | 6 | 0 | 15 | |||
| 1 Nov | 1737.30 | 341 | 0.00 | 0.00 | 0 | 12 | 0 | |||
| 31 Oct | 1735.70 | 341 | -12.00 | - | 12 | 8 | 11 | |||
| 30 Oct | 1734.60 | 353 | 0.00 | - | 0 | 1 | 0 | |||
| 29 Oct | 1751.85 | 353 | 12.75 | - | 1 | 0 | 2 | |||
| 28 Oct | 1734.20 | 340.25 | 68.35 | - | 2 | 0 | 0 | |||
|
|
||||||||||
| 25 Oct | 1743.40 | 271.9 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1749.65 | 271.9 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1735.80 | 271.9 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1714.55 | 271.9 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1728.70 | 271.9 | - | 0 | 0 | 0 | ||||
For Hdfc Bank Ltd - strike price 1400 expiring on 28NOV2024
Delta for 1400 CE is 0.00
Historical price for 1400 CE is as follows
On 21 Nov HDFCBANK was trading at 1741.20. The strike last trading price was 295, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 295, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 295, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov HDFCBANK was trading at 1705.10. The strike last trading price was 295, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 14 Nov HDFCBANK was trading at 1692.75. The strike last trading price was 295, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 13 Nov HDFCBANK was trading at 1681.35. The strike last trading price was 290.25, which was -39.75 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 27
On 12 Nov HDFCBANK was trading at 1718.20. The strike last trading price was 330, which was -51.00 lower than the previous day. The implied volatity was 63.05, the open interest changed by 0 which decreased total open position to 23
On 11 Nov HDFCBANK was trading at 1766.30. The strike last trading price was 381, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 8 Nov HDFCBANK was trading at 1754.45. The strike last trading price was 360, which was 35.00 higher than the previous day. The implied volatity was 41.40, the open interest changed by 0 which decreased total open position to 21
On 7 Nov HDFCBANK was trading at 1746.55. The strike last trading price was 325, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Nov HDFCBANK was trading at 1755.25. The strike last trading price was 325, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Nov HDFCBANK was trading at 1757.85. The strike last trading price was 325, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 4 Nov HDFCBANK was trading at 1714.10. The strike last trading price was 325, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 1 Nov HDFCBANK was trading at 1737.30. The strike last trading price was 341, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 31 Oct HDFCBANK was trading at 1735.70. The strike last trading price was 341, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct HDFCBANK was trading at 1734.60. The strike last trading price was 353, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct HDFCBANK was trading at 1751.85. The strike last trading price was 353, which was 12.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct HDFCBANK was trading at 1734.20. The strike last trading price was 340.25, which was 68.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct HDFCBANK was trading at 1743.40. The strike last trading price was 271.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct HDFCBANK was trading at 1749.65. The strike last trading price was 271.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct HDFCBANK was trading at 1735.80. The strike last trading price was 271.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct HDFCBANK was trading at 1714.55. The strike last trading price was 271.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct HDFCBANK was trading at 1728.70. The strike last trading price was 271.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HDFCBANK 28NOV2024 1400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1741.20 | 0.15 | -0.10 | - | 31 | -6 | 139 |
| 20 Nov | 1742.25 | 0.25 | 0.00 | - | 12 | -3 | 145 |
| 19 Nov | 1742.25 | 0.25 | -0.05 | - | 12 | -3 | 145 |
| 18 Nov | 1705.10 | 0.3 | -0.05 | - | 30 | 0 | 148 |
| 14 Nov | 1692.75 | 0.35 | -0.05 | 41.58 | 3 | 0 | 148 |
| 13 Nov | 1681.35 | 0.4 | -0.05 | 40.31 | 29 | -7 | 147 |
| 12 Nov | 1718.20 | 0.45 | 0.05 | 42.63 | 31 | -8 | 153 |
| 11 Nov | 1766.30 | 0.4 | -0.10 | 45.27 | 11 | -6 | 161 |
| 8 Nov | 1754.45 | 0.5 | -0.10 | 41.95 | 27 | -9 | 169 |
| 7 Nov | 1746.55 | 0.6 | 0.05 | 41.31 | 10 | -3 | 181 |
| 6 Nov | 1755.25 | 0.55 | -0.10 | 40.92 | 28 | -8 | 186 |
| 5 Nov | 1757.85 | 0.65 | -0.10 | 40.69 | 123 | -11 | 194 |
| 4 Nov | 1714.10 | 0.75 | -0.25 | 37.52 | 210 | 80 | 205 |
| 1 Nov | 1737.30 | 1 | 0.15 | 38.79 | 15 | 4 | 124 |
| 31 Oct | 1735.70 | 0.85 | 0.00 | - | 18 | 12 | 121 |
| 30 Oct | 1734.60 | 0.85 | -0.10 | - | 14 | 4 | 107 |
| 29 Oct | 1751.85 | 0.95 | -0.25 | - | 97 | 73 | 103 |
| 28 Oct | 1734.20 | 1.2 | -0.25 | - | 13 | 4 | 29 |
| 25 Oct | 1743.40 | 1.45 | 0.15 | - | 14 | 6 | 25 |
| 24 Oct | 1749.65 | 1.3 | -0.20 | - | 15 | -3 | 15 |
| 23 Oct | 1735.80 | 1.5 | 0.05 | - | 16 | 9 | 16 |
| 22 Oct | 1714.55 | 1.45 | 0.10 | - | 5 | 4 | 7 |
| 21 Oct | 1728.70 | 1.35 | - | 3 | 2 | 2 | |
For Hdfc Bank Ltd - strike price 1400 expiring on 28NOV2024
Delta for 1400 PE is -
Historical price for 1400 PE is as follows
On 21 Nov HDFCBANK was trading at 1741.20. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 139
On 20 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 145
On 19 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 145
On 18 Nov HDFCBANK was trading at 1705.10. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 148
On 14 Nov HDFCBANK was trading at 1692.75. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 41.58, the open interest changed by 0 which decreased total open position to 148
On 13 Nov HDFCBANK was trading at 1681.35. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 40.31, the open interest changed by -7 which decreased total open position to 147
On 12 Nov HDFCBANK was trading at 1718.20. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 42.63, the open interest changed by -8 which decreased total open position to 153
On 11 Nov HDFCBANK was trading at 1766.30. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 45.27, the open interest changed by -6 which decreased total open position to 161
On 8 Nov HDFCBANK was trading at 1754.45. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 41.95, the open interest changed by -9 which decreased total open position to 169
On 7 Nov HDFCBANK was trading at 1746.55. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 41.31, the open interest changed by -3 which decreased total open position to 181
On 6 Nov HDFCBANK was trading at 1755.25. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was 40.92, the open interest changed by -8 which decreased total open position to 186
On 5 Nov HDFCBANK was trading at 1757.85. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was 40.69, the open interest changed by -11 which decreased total open position to 194
On 4 Nov HDFCBANK was trading at 1714.10. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 37.52, the open interest changed by 80 which increased total open position to 205
On 1 Nov HDFCBANK was trading at 1737.30. The strike last trading price was 1, which was 0.15 higher than the previous day. The implied volatity was 38.79, the open interest changed by 4 which increased total open position to 124
On 31 Oct HDFCBANK was trading at 1735.70. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct HDFCBANK was trading at 1734.60. The strike last trading price was 0.85, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct HDFCBANK was trading at 1751.85. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct HDFCBANK was trading at 1734.20. The strike last trading price was 1.2, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct HDFCBANK was trading at 1743.40. The strike last trading price was 1.45, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct HDFCBANK was trading at 1749.65. The strike last trading price was 1.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct HDFCBANK was trading at 1735.80. The strike last trading price was 1.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct HDFCBANK was trading at 1714.55. The strike last trading price was 1.45, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct HDFCBANK was trading at 1728.70. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
