HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
11 Apr 2025 04:12 PM IST
| HDFCBANK 24APR2025 1480 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1806.75 | 245.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 1765.00 | 245.25 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 8 Apr | 1769.15 | 245.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Apr | 1757.70 | 245.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Apr | 1817.30 | 245.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 1794.85 | 245.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 1796.90 | 245.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 1767.85 | 245.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 1828.20 | 245.25 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 1825.35 | 245.25 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 1806.55 | 245.25 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 1821.45 | 245.25 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 1800.00 | 245.25 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 1770.35 | 245.25 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 1768.75 | 245.25 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 1744.10 | 245.25 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 1732.20 | 245.25 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 1706.60 | 245.25 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 1711.15 | 245.25 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 1685.50 | 245.25 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 1689.25 | 245.25 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 1691.20 | 245.25 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 1678.00 | 0 | 0 | - | 0 | 0 | 0 | |||
For Hdfc Bank Ltd - strike price 1480 expiring on 24APR2025
Delta for 1480 CE is 0.00
Historical price for 1480 CE is as follows
On 11 Apr HDFCBANK was trading at 1806.75. The strike last trading price was 245.25, which was 0 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 9 Apr HDFCBANK was trading at 1765.00. The strike last trading price was 245.25, which was 0 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 8 Apr HDFCBANK was trading at 1769.15. The strike last trading price was 245.25, which was 0 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 7 Apr HDFCBANK was trading at 1757.70. The strike last trading price was 245.25, which was 0 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 4 Apr HDFCBANK was trading at 1817.30. The strike last trading price was 245.25, which was 0 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 3 Apr HDFCBANK was trading at 1794.85. The strike last trading price was 245.25, which was 0 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 2 Apr HDFCBANK was trading at 1796.90. The strike last trading price was 245.25, which was 0 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 1 Apr HDFCBANK was trading at 1767.85. The strike last trading price was 245.25, which was 0 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 28 Mar HDFCBANK was trading at 1828.20. The strike last trading price was 245.25, 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 27 Mar HDFCBANK was trading at 1825.35. The strike last trading price was 245.25, 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 26 Mar HDFCBANK was trading at 1806.55. The strike last trading price was 245.25, 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 25 Mar HDFCBANK was trading at 1821.45. The strike last trading price was 245.25, 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 Mar HDFCBANK was trading at 1800.00. The strike last trading price was 245.25, 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 Mar HDFCBANK was trading at 1770.35. The strike last trading price was 245.25, 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 Mar HDFCBANK was trading at 1768.75. The strike last trading price was 245.25, 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 Mar HDFCBANK was trading at 1744.10. The strike last trading price was 245.25, 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 Mar HDFCBANK was trading at 1732.20. The strike last trading price was 245.25, 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 Mar HDFCBANK was trading at 1706.60. The strike last trading price was 245.25, 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 Mar HDFCBANK was trading at 1711.15. The strike last trading price was 245.25, 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 Mar HDFCBANK was trading at 1685.50. The strike last trading price was 245.25, 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 Mar HDFCBANK was trading at 1689.25. The strike last trading price was 245.25, 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 Mar HDFCBANK was trading at 1691.20. The strike last trading price was 245.25, 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 3 Feb HDFCBANK was trading at 1678.00. 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 24APR2025 1480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.12
Theta: -0.21
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1806.75 | 0.8 | -0.25 | 49.30 | 106 | 20 | 122 |
| 9 Apr | 1765.00 | 1.05 | -0.2 | 43.39 | 37 | 1 | 104 |
| 8 Apr | 1769.15 | 1.2 | -1.3 | 43.49 | 99 | -7 | 103 |
| 7 Apr | 1757.70 | 2.45 | 1.95 | 46.45 | 336 | 63 | 113 |
| 4 Apr | 1817.30 | 0.5 | 0.05 | 38.65 | 6 | 3 | 50 |
| 3 Apr | 1794.85 | 0.45 | -0.05 | 35.23 | 7 | -1 | 50 |
| 2 Apr | 1796.90 | 0.5 | -0.4 | 35.45 | 13 | 8 | 52 |
| 1 Apr | 1767.85 | 0.9 | 0.25 | 34.89 | 4 | 1 | 43 |
| 28 Mar | 1828.20 | 0.65 | -0.5 | 35.34 | 16 | 0 | 42 |
| 27 Mar | 1825.35 | 1.15 | -0.05 | 37.32 | 13 | 2 | 42 |
| 26 Mar | 1806.55 | 1.2 | 0 | 35.68 | 1 | 0 | 41 |
| 25 Mar | 1821.45 | 1.2 | 0 | 0.00 | 0 | 1 | 0 |
| 24 Mar | 1800.00 | 1.2 | 0 | 34.40 | 2 | 0 | 40 |
| 21 Mar | 1770.35 | 1.2 | -0.05 | 30.70 | 6 | -1 | 40 |
| 20 Mar | 1768.75 | 1.25 | 0 | 30.04 | 1 | 0 | 40 |
| 19 Mar | 1744.10 | 1.25 | -0.25 | 27.95 | 15 | 1 | 38 |
| 18 Mar | 1732.20 | 1.5 | -1 | 27.58 | 16 | 2 | 37 |
| 13 Mar | 1706.60 | 2.5 | 0 | 26.34 | 3 | 2 | 34 |
| 12 Mar | 1711.15 | 2.5 | 0.5 | 26.64 | 9 | 4 | 31 |
| 11 Mar | 1685.50 | 2 | -0.65 | 23.24 | 1 | 0 | 26 |
| 7 Mar | 1689.25 | 2.65 | -1.8 | 23.92 | 34 | 20 | 24 |
| 6 Mar | 1691.20 | 4.45 | -4.65 | 26.68 | 4 | 3 | 3 |
| 3 Feb | 1678.00 | 9.1 | 0 | 7.83 | 0 | 0 | 0 |
For Hdfc Bank Ltd - strike price 1480 expiring on 24APR2025
Delta for 1480 PE is -0.01
Historical price for 1480 PE is as follows
On 11 Apr HDFCBANK was trading at 1806.75. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was 49.30, the open interest changed by 20 which increased total open position to 122
On 9 Apr HDFCBANK was trading at 1765.00. The strike last trading price was 1.05, which was -0.2 lower than the previous day. The implied volatity was 43.39, the open interest changed by 1 which increased total open position to 104
On 8 Apr HDFCBANK was trading at 1769.15. The strike last trading price was 1.2, which was -1.3 lower than the previous day. The implied volatity was 43.49, the open interest changed by -7 which decreased total open position to 103
On 7 Apr HDFCBANK was trading at 1757.70. The strike last trading price was 2.45, which was 1.95 higher than the previous day. The implied volatity was 46.45, the open interest changed by 63 which increased total open position to 113
On 4 Apr HDFCBANK was trading at 1817.30. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 38.65, the open interest changed by 3 which increased total open position to 50
On 3 Apr HDFCBANK was trading at 1794.85. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 35.23, the open interest changed by -1 which decreased total open position to 50
On 2 Apr HDFCBANK was trading at 1796.90. The strike last trading price was 0.5, which was -0.4 lower than the previous day. The implied volatity was 35.45, the open interest changed by 8 which increased total open position to 52
On 1 Apr HDFCBANK was trading at 1767.85. The strike last trading price was 0.9, which was 0.25 higher than the previous day. The implied volatity was 34.89, the open interest changed by 1 which increased total open position to 43
On 28 Mar HDFCBANK was trading at 1828.20. The strike last trading price was 0.65, which was -0.5 lower than the previous day. The implied volatity was 35.34, the open interest changed by 0 which decreased total open position to 42
On 27 Mar HDFCBANK was trading at 1825.35. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was 37.32, the open interest changed by 2 which increased total open position to 42
On 26 Mar HDFCBANK was trading at 1806.55. The strike last trading price was 1.2, which was 0 lower than the previous day. The implied volatity was 35.68, the open interest changed by 0 which decreased total open position to 41
On 25 Mar HDFCBANK was trading at 1821.45. The strike last trading price was 1.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 24 Mar HDFCBANK was trading at 1800.00. The strike last trading price was 1.2, which was 0 lower than the previous day. The implied volatity was 34.40, the open interest changed by 0 which decreased total open position to 40
On 21 Mar HDFCBANK was trading at 1770.35. The strike last trading price was 1.2, which was -0.05 lower than the previous day. The implied volatity was 30.70, the open interest changed by -1 which decreased total open position to 40
On 20 Mar HDFCBANK was trading at 1768.75. The strike last trading price was 1.25, which was 0 lower than the previous day. The implied volatity was 30.04, the open interest changed by 0 which decreased total open position to 40
On 19 Mar HDFCBANK was trading at 1744.10. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was 27.95, the open interest changed by 1 which increased total open position to 38
On 18 Mar HDFCBANK was trading at 1732.20. The strike last trading price was 1.5, which was -1 lower than the previous day. The implied volatity was 27.58, the open interest changed by 2 which increased total open position to 37
On 13 Mar HDFCBANK was trading at 1706.60. The strike last trading price was 2.5, which was 0 lower than the previous day. The implied volatity was 26.34, the open interest changed by 2 which increased total open position to 34
On 12 Mar HDFCBANK was trading at 1711.15. The strike last trading price was 2.5, which was 0.5 higher than the previous day. The implied volatity was 26.64, the open interest changed by 4 which increased total open position to 31
On 11 Mar HDFCBANK was trading at 1685.50. The strike last trading price was 2, which was -0.65 lower than the previous day. The implied volatity was 23.24, the open interest changed by 0 which decreased total open position to 26
On 7 Mar HDFCBANK was trading at 1689.25. The strike last trading price was 2.65, which was -1.8 lower than the previous day. The implied volatity was 23.92, the open interest changed by 20 which increased total open position to 24
On 6 Mar HDFCBANK was trading at 1691.20. The strike last trading price was 4.45, which was -4.65 lower than the previous day. The implied volatity was 26.68, the open interest changed by 3 which increased total open position to 3
On 3 Feb HDFCBANK was trading at 1678.00. The strike last trading price was 9.1, which was 0 lower than the previous day. The implied volatity was 7.83, the open interest changed by 0 which decreased total open position to 0
