HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
15 Apr 2025 04:12 PM IST
| HDFCBANK 24APR2025 1520 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 15 Apr | 1864.90 | 211.3 | 0 | - | 0 | 0 | 0 | |||
| 11 Apr | 1806.75 | 211.3 | 0 | - | 0 | 0 | 0 | |||
| 9 Apr | 1765.00 | 211.3 | 0 | - | 0 | 0 | 0 | |||
| 8 Apr | 1769.15 | 211.3 | 0 | - | 0 | 0 | 0 | |||
| 7 Apr | 1757.70 | 211.3 | 0 | - | 0 | 0 | 0 | |||
| 4 Apr | 1817.30 | 211.3 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 1794.85 | 211.3 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 1796.90 | 211.3 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 1767.85 | 211.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 1828.20 | 211.3 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 1825.35 | 211.3 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 1806.55 | 211.3 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 1821.45 | 211.3 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 1800.00 | 211.3 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 1770.35 | 211.3 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 1768.75 | 211.3 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 1744.10 | 211.3 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 1732.20 | 211.3 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 1710.40 | 211.3 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 1706.60 | 211.3 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 1711.15 | 211.3 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 1685.50 | 211.3 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 1687.50 | 211.3 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 1689.25 | 211.3 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 1691.20 | 211.3 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 5 Mar | 1690.00 | 211.3 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 1710.00 | 211.3 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 1701.55 | 211.3 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 1732.40 | 211.3 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 1700.70 | 0 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 1680.85 | 0 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 1682.35 | 0 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 1677.10 | 0 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 1692.50 | 0 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 1687.10 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 1678.00 | 0 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 1690.95 | 0 | 0 | - | 0 | 0 | 0 | |||
For Hdfc Bank Ltd - strike price 1520 expiring on 24APR2025
Delta for 1520 CE is -
Historical price for 1520 CE is as follows
On 15 Apr HDFCBANK was trading at 1864.90. The strike last trading price was 211.3, 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 Apr HDFCBANK was trading at 1806.75. The strike last trading price was 211.3, 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 9 Apr HDFCBANK was trading at 1765.00. The strike last trading price was 211.3, 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 Apr HDFCBANK was trading at 1769.15. The strike last trading price was 211.3, 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 Apr HDFCBANK was trading at 1757.70. The strike last trading price was 211.3, 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 4 Apr HDFCBANK was trading at 1817.30. The strike last trading price was 211.3, 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 Apr HDFCBANK was trading at 1794.85. The strike last trading price was 211.3, 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 Apr HDFCBANK was trading at 1796.90. The strike last trading price was 211.3, 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 Apr HDFCBANK was trading at 1767.85. The strike last trading price was 211.3, 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 211.3, 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 211.3, 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 211.3, 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 211.3, 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 211.3, 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 211.3, 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 211.3, 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 211.3, 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 211.3, 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 17 Mar HDFCBANK was trading at 1710.40. The strike last trading price was 211.3, 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 211.3, 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 211.3, 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 211.3, 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 10 Mar HDFCBANK was trading at 1687.50. The strike last trading price was 211.3, 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 211.3, 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 211.3, 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 5 Mar HDFCBANK was trading at 1690.00. The strike last trading price was 211.3, 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 4 Mar HDFCBANK was trading at 1710.00. The strike last trading price was 211.3, 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 Mar HDFCBANK was trading at 1701.55. The strike last trading price was 211.3, 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 28 Feb HDFCBANK was trading at 1732.40. The strike last trading price was 211.3, 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 Feb HDFCBANK was trading at 1700.70. 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
On 26 Feb HDFCBANK was trading at 1680.85. 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
On 25 Feb HDFCBANK was trading at 1682.35. 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
On 24 Feb HDFCBANK was trading at 1677.10. 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
On 21 Feb HDFCBANK was trading at 1692.50. 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
On 20 Feb HDFCBANK was trading at 1687.10. 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
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
On 1 Feb HDFCBANK was trading at 1690.95. 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 1520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 15 Apr | 1864.90 | 0.45 | -0.5 | - | 79 | -42 | 156 |
| 11 Apr | 1806.75 | 0.95 | -0.4 | 44.70 | 152 | 19 | 198 |
| 9 Apr | 1765.00 | 1.3 | -0.2 | 39.14 | 28 | 1 | 179 |
| 8 Apr | 1769.15 | 1.5 | -1.75 | 39.44 | 372 | -1 | 178 |
| 7 Apr | 1757.70 | 3.25 | 2.6 | 42.94 | 699 | 100 | 180 |
| 4 Apr | 1817.30 | 0.7 | 0.05 | 35.89 | 13 | -2 | 81 |
| 3 Apr | 1794.85 | 0.65 | 0 | 32.55 | 5 | 1 | 82 |
| 2 Apr | 1796.90 | 0.65 | -0.15 | 32.39 | 6 | -4 | 82 |
| 1 Apr | 1767.85 | 0.75 | -0.1 | 29.80 | 75 | -4 | 91 |
| 28 Mar | 1828.20 | 0.85 | -0.35 | 32.90 | 15 | -4 | 95 |
| 27 Mar | 1825.35 | 1.2 | -0.25 | 33.65 | 4 | -1 | 98 |
| 26 Mar | 1806.55 | 1.45 | -0.05 | 32.64 | 7 | 1 | 98 |
| 25 Mar | 1821.45 | 1.5 | 0.05 | 33.20 | 43 | -8 | 97 |
| 24 Mar | 1800.00 | 1.45 | 0 | 31.28 | 14 | -2 | 105 |
| 21 Mar | 1770.35 | 1.45 | -0.05 | 27.80 | 19 | -5 | 107 |
| 20 Mar | 1768.75 | 1.5 | -0.2 | 27.13 | 3 | 0 | 112 |
| 19 Mar | 1744.10 | 1.7 | -0.35 | 25.59 | 14 | 0 | 112 |
| 18 Mar | 1732.20 | 2.05 | -0.5 | 25.47 | 6 | -2 | 112 |
| 17 Mar | 1710.40 | 2.55 | -0.6 | 24.08 | 51 | 32 | 114 |
| 13 Mar | 1706.60 | 3.15 | -0.4 | 23.63 | 11 | -1 | 80 |
| 12 Mar | 1711.15 | 3.75 | -0.45 | 24.88 | 46 | -17 | 81 |
| 11 Mar | 1685.50 | 4.2 | 0.25 | 23.20 | 15 | 8 | 97 |
| 10 Mar | 1687.50 | 3.95 | -0.25 | 22.72 | 32 | -13 | 88 |
| 7 Mar | 1689.25 | 4.2 | -1.4 | 22.38 | 17 | -2 | 101 |
| 6 Mar | 1691.20 | 5.6 | -0.15 | 24.19 | 25 | 8 | 101 |
| 5 Mar | 1690.00 | 5.85 | 1.45 | 24.23 | 63 | 30 | 92 |
| 4 Mar | 1710.00 | 4.4 | -0.65 | 23.96 | 12 | 7 | 60 |
| 3 Mar | 1701.55 | 4.9 | 0.2 | 23.75 | 44 | 23 | 49 |
| 28 Feb | 1732.40 | 4.7 | -0.45 | 25.02 | 39 | 13 | 26 |
| 27 Feb | 1700.70 | 5.15 | -0.35 | 22.78 | 2 | 0 | 13 |
| 26 Feb | 1680.85 | 5.5 | -2.45 | 21.55 | 2 | 0 | 13 |
| 25 Feb | 1682.35 | 5.5 | -2.45 | 21.55 | 2 | 0 | 13 |
| 24 Feb | 1677.10 | 7.95 | 2.95 | 23.30 | 7 | 2 | 9 |
| 21 Feb | 1692.50 | 5 | -3 | 21.21 | 5 | 4 | 7 |
| 20 Feb | 1687.10 | 8 | -6.55 | 23.53 | 5 | 3 | 3 |
| 3 Feb | 1678.00 | 14.55 | 0 | 6.38 | 0 | 0 | 0 |
| 1 Feb | 1690.95 | 14.55 | 0 | 6.66 | 0 | 0 | 0 |
For Hdfc Bank Ltd - strike price 1520 expiring on 24APR2025
Delta for 1520 PE is -
Historical price for 1520 PE is as follows
On 15 Apr HDFCBANK was trading at 1864.90. The strike last trading price was 0.45, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by -42 which decreased total open position to 156
On 11 Apr HDFCBANK was trading at 1806.75. The strike last trading price was 0.95, which was -0.4 lower than the previous day. The implied volatity was 44.70, the open interest changed by 19 which increased total open position to 198
On 9 Apr HDFCBANK was trading at 1765.00. The strike last trading price was 1.3, which was -0.2 lower than the previous day. The implied volatity was 39.14, the open interest changed by 1 which increased total open position to 179
On 8 Apr HDFCBANK was trading at 1769.15. The strike last trading price was 1.5, which was -1.75 lower than the previous day. The implied volatity was 39.44, the open interest changed by -1 which decreased total open position to 178
On 7 Apr HDFCBANK was trading at 1757.70. The strike last trading price was 3.25, which was 2.6 higher than the previous day. The implied volatity was 42.94, the open interest changed by 100 which increased total open position to 180
On 4 Apr HDFCBANK was trading at 1817.30. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 35.89, the open interest changed by -2 which decreased total open position to 81
On 3 Apr HDFCBANK was trading at 1794.85. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 32.55, the open interest changed by 1 which increased total open position to 82
On 2 Apr HDFCBANK was trading at 1796.90. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 32.39, the open interest changed by -4 which decreased total open position to 82
On 1 Apr HDFCBANK was trading at 1767.85. The strike last trading price was 0.75, which was -0.1 lower than the previous day. The implied volatity was 29.80, the open interest changed by -4 which decreased total open position to 91
On 28 Mar HDFCBANK was trading at 1828.20. The strike last trading price was 0.85, which was -0.35 lower than the previous day. The implied volatity was 32.90, the open interest changed by -4 which decreased total open position to 95
On 27 Mar HDFCBANK was trading at 1825.35. The strike last trading price was 1.2, which was -0.25 lower than the previous day. The implied volatity was 33.65, the open interest changed by -1 which decreased total open position to 98
On 26 Mar HDFCBANK was trading at 1806.55. The strike last trading price was 1.45, which was -0.05 lower than the previous day. The implied volatity was 32.64, the open interest changed by 1 which increased total open position to 98
On 25 Mar HDFCBANK was trading at 1821.45. The strike last trading price was 1.5, which was 0.05 higher than the previous day. The implied volatity was 33.20, the open interest changed by -8 which decreased total open position to 97
On 24 Mar HDFCBANK was trading at 1800.00. The strike last trading price was 1.45, which was 0 lower than the previous day. The implied volatity was 31.28, the open interest changed by -2 which decreased total open position to 105
On 21 Mar HDFCBANK was trading at 1770.35. The strike last trading price was 1.45, which was -0.05 lower than the previous day. The implied volatity was 27.80, the open interest changed by -5 which decreased total open position to 107
On 20 Mar HDFCBANK was trading at 1768.75. The strike last trading price was 1.5, which was -0.2 lower than the previous day. The implied volatity was 27.13, the open interest changed by 0 which decreased total open position to 112
On 19 Mar HDFCBANK was trading at 1744.10. The strike last trading price was 1.7, which was -0.35 lower than the previous day. The implied volatity was 25.59, the open interest changed by 0 which decreased total open position to 112
On 18 Mar HDFCBANK was trading at 1732.20. The strike last trading price was 2.05, which was -0.5 lower than the previous day. The implied volatity was 25.47, the open interest changed by -2 which decreased total open position to 112
On 17 Mar HDFCBANK was trading at 1710.40. The strike last trading price was 2.55, which was -0.6 lower than the previous day. The implied volatity was 24.08, the open interest changed by 32 which increased total open position to 114
On 13 Mar HDFCBANK was trading at 1706.60. The strike last trading price was 3.15, which was -0.4 lower than the previous day. The implied volatity was 23.63, the open interest changed by -1 which decreased total open position to 80
On 12 Mar HDFCBANK was trading at 1711.15. The strike last trading price was 3.75, which was -0.45 lower than the previous day. The implied volatity was 24.88, the open interest changed by -17 which decreased total open position to 81
On 11 Mar HDFCBANK was trading at 1685.50. The strike last trading price was 4.2, which was 0.25 higher than the previous day. The implied volatity was 23.20, the open interest changed by 8 which increased total open position to 97
On 10 Mar HDFCBANK was trading at 1687.50. The strike last trading price was 3.95, which was -0.25 lower than the previous day. The implied volatity was 22.72, the open interest changed by -13 which decreased total open position to 88
On 7 Mar HDFCBANK was trading at 1689.25. The strike last trading price was 4.2, which was -1.4 lower than the previous day. The implied volatity was 22.38, the open interest changed by -2 which decreased total open position to 101
On 6 Mar HDFCBANK was trading at 1691.20. The strike last trading price was 5.6, which was -0.15 lower than the previous day. The implied volatity was 24.19, the open interest changed by 8 which increased total open position to 101
On 5 Mar HDFCBANK was trading at 1690.00. The strike last trading price was 5.85, which was 1.45 higher than the previous day. The implied volatity was 24.23, the open interest changed by 30 which increased total open position to 92
On 4 Mar HDFCBANK was trading at 1710.00. The strike last trading price was 4.4, which was -0.65 lower than the previous day. The implied volatity was 23.96, the open interest changed by 7 which increased total open position to 60
On 3 Mar HDFCBANK was trading at 1701.55. The strike last trading price was 4.9, which was 0.2 higher than the previous day. The implied volatity was 23.75, the open interest changed by 23 which increased total open position to 49
On 28 Feb HDFCBANK was trading at 1732.40. The strike last trading price was 4.7, which was -0.45 lower than the previous day. The implied volatity was 25.02, the open interest changed by 13 which increased total open position to 26
On 27 Feb HDFCBANK was trading at 1700.70. The strike last trading price was 5.15, which was -0.35 lower than the previous day. The implied volatity was 22.78, the open interest changed by 0 which decreased total open position to 13
On 26 Feb HDFCBANK was trading at 1680.85. The strike last trading price was 5.5, which was -2.45 lower than the previous day. The implied volatity was 21.55, the open interest changed by 0 which decreased total open position to 13
On 25 Feb HDFCBANK was trading at 1682.35. The strike last trading price was 5.5, which was -2.45 lower than the previous day. The implied volatity was 21.55, the open interest changed by 0 which decreased total open position to 13
On 24 Feb HDFCBANK was trading at 1677.10. The strike last trading price was 7.95, which was 2.95 higher than the previous day. The implied volatity was 23.30, the open interest changed by 2 which increased total open position to 9
On 21 Feb HDFCBANK was trading at 1692.50. The strike last trading price was 5, which was -3 lower than the previous day. The implied volatity was 21.21, the open interest changed by 4 which increased total open position to 7
On 20 Feb HDFCBANK was trading at 1687.10. The strike last trading price was 8, which was -6.55 lower than the previous day. The implied volatity was 23.53, 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 14.55, which was 0 lower than the previous day. The implied volatity was 6.38, the open interest changed by 0 which decreased total open position to 0
On 1 Feb HDFCBANK was trading at 1690.95. The strike last trading price was 14.55, which was 0 lower than the previous day. The implied volatity was 6.66, the open interest changed by 0 which decreased total open position to 0
