HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
12 Dec 2024 09:03 AM IST
| HDFCBANK 26DEC2024 1520 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 1863.10 | 298.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1863.10 | 298.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1868.10 | 298.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1870.00 | 298.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1855.85 | 298.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 1865.75 | 298.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 1860.10 | 298.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 1826.30 | 298.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 1804.70 | 298.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 1796.05 | 298.35 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 1793.15 | 298.35 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 1812.30 | 298.35 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1785.55 | 298.35 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1785.60 | 298.35 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1745.60 | 298.35 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 1741.20 | 298.35 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 1742.25 | 298.35 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1742.25 | 298.35 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1705.10 | 298.35 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1692.75 | 298.35 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1681.35 | 298.35 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1718.20 | 298.35 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1766.30 | 298.35 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 8 Nov | 1754.45 | 298.35 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1746.55 | 298.35 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1755.25 | 298.35 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1757.85 | 298.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1714.10 | 298.35 | 298.35 | - | 0 | 0 | 0 | |||
| 31 Oct | 1735.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1734.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1751.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1734.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1743.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1749.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1714.55 | 0 | - | 0 | 0 | 0 | ||||
For Hdfc Bank Ltd - strike price 1520 expiring on 26DEC2024
Delta for 1520 CE is 0.00
Historical price for 1520 CE is as follows
On 12 Dec HDFCBANK was trading at 1863.10. The strike last trading price was 298.35, 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 11 Dec HDFCBANK was trading at 1863.10. The strike last trading price was 298.35, 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 10 Dec HDFCBANK was trading at 1868.10. The strike last trading price was 298.35, 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 9 Dec HDFCBANK was trading at 1870.00. The strike last trading price was 298.35, 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 Dec HDFCBANK was trading at 1855.85. The strike last trading price was 298.35, 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 Dec HDFCBANK was trading at 1865.75. The strike last trading price was 298.35, 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 4 Dec HDFCBANK was trading at 1860.10. The strike last trading price was 298.35, 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 3 Dec HDFCBANK was trading at 1826.30. The strike last trading price was 298.35, 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 2 Dec HDFCBANK was trading at 1804.70. The strike last trading price was 298.35, 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 29 Nov HDFCBANK was trading at 1796.05. The strike last trading price was 298.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov HDFCBANK was trading at 1793.15. The strike last trading price was 298.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov HDFCBANK was trading at 1812.30. The strike last trading price was 298.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Nov HDFCBANK was trading at 1785.55. The strike last trading price was 298.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Nov HDFCBANK was trading at 1785.60. The strike last trading price was 298.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov HDFCBANK was trading at 1745.60. The strike last trading price was 298.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Nov HDFCBANK was trading at 1741.20. The strike last trading price was 298.35, which was 0.00 lower than the previous day. The implied volatity was -, 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 298.35, which was 0.00 lower than the previous day. The implied volatity was -, 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 298.35, which was 0.00 lower than the previous day. The implied volatity was -, 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 298.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Nov HDFCBANK was trading at 1692.75. The strike last trading price was 298.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Nov HDFCBANK was trading at 1681.35. The strike last trading price was 298.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Nov HDFCBANK was trading at 1718.20. The strike last trading price was 298.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Nov HDFCBANK was trading at 1766.30. The strike last trading price was 298.35, which was 0.00 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 1754.45. The strike last trading price was 298.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Nov HDFCBANK was trading at 1746.55. The strike last trading price was 298.35, which was 0.00 lower than the previous day. The implied volatity was -, 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 298.35, which was 0.00 lower than the previous day. The implied volatity was -, 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 298.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov HDFCBANK was trading at 1714.10. The strike last trading price was 298.35, which was 298.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct HDFCBANK was trading at 1735.70. The strike last trading price was 0, 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, 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 0, 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 28 Oct HDFCBANK was trading at 1734.20. The strike last trading price was 0, 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 25 Oct HDFCBANK was trading at 1743.40. The strike last trading price was 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HDFCBANK 26DEC2024 1520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 1863.10 | 0.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 1863.10 | 0.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 1868.10 | 0.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 1870.00 | 0.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 1855.85 | 0.6 | 0.00 | 0.00 | 0 | -2 | 0 |
| 5 Dec | 1865.75 | 0.6 | -0.05 | 38.44 | 2 | -1 | 7 |
| 4 Dec | 1860.10 | 0.65 | -0.20 | 37.56 | 1 | 0 | 8 |
| 3 Dec | 1826.30 | 0.85 | 0.00 | 0.00 | 0 | 3 | 0 |
| 2 Dec | 1804.70 | 0.85 | 0.00 | 32.78 | 5 | 0 | 5 |
| 29 Nov | 1796.05 | 0.85 | -6.60 | 30.30 | 10 | 4 | 4 |
| 28 Nov | 1793.15 | 7.45 | 0.00 | 16.21 | 0 | 0 | 0 |
| 27 Nov | 1812.30 | 7.45 | 0.00 | 16.58 | 0 | 0 | 0 |
| 26 Nov | 1785.55 | 7.45 | 0.00 | 14.78 | 0 | 0 | 0 |
| 25 Nov | 1785.60 | 7.45 | 0.00 | 14.37 | 0 | 0 | 0 |
| 22 Nov | 1745.60 | 7.45 | 0.00 | 12.51 | 0 | 0 | 0 |
| 21 Nov | 1741.20 | 7.45 | 0.00 | 11.62 | 0 | 0 | 0 |
| 20 Nov | 1742.25 | 7.45 | 0.00 | 11.23 | 0 | 0 | 0 |
| 19 Nov | 1742.25 | 7.45 | 0.00 | 11.23 | 0 | 0 | 0 |
| 18 Nov | 1705.10 | 7.45 | 0.00 | 9.95 | 0 | 0 | 0 |
| 14 Nov | 1692.75 | 7.45 | 0.00 | 9.10 | 0 | 0 | 0 |
| 13 Nov | 1681.35 | 7.45 | 0.00 | 9.11 | 0 | 0 | 0 |
| 12 Nov | 1718.20 | 7.45 | 0.00 | 10.14 | 0 | 0 | 0 |
| 11 Nov | 1766.30 | 7.45 | 0.00 | 11.53 | 0 | 0 | 0 |
| 8 Nov | 1754.45 | 7.45 | 0.00 | 10.90 | 0 | 0 | 0 |
| 7 Nov | 1746.55 | 7.45 | 0.00 | 10.39 | 0 | 0 | 0 |
| 6 Nov | 1755.25 | 7.45 | 0.00 | 10.73 | 0 | 0 | 0 |
| 5 Nov | 1757.85 | 7.45 | 0.00 | 10.80 | 0 | 0 | 0 |
| 4 Nov | 1714.10 | 7.45 | 0.00 | 9.20 | 0 | 0 | 0 |
| 31 Oct | 1735.70 | 7.45 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1734.60 | 7.45 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1751.85 | 7.45 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1734.20 | 7.45 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1743.40 | 7.45 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1749.65 | 7.45 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1714.55 | 7.45 | - | 0 | 0 | 0 | |
For Hdfc Bank Ltd - strike price 1520 expiring on 26DEC2024
Delta for 1520 PE is 0.00
Historical price for 1520 PE is as follows
On 12 Dec HDFCBANK was trading at 1863.10. The strike last trading price was 0.6, 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 11 Dec HDFCBANK was trading at 1863.10. The strike last trading price was 0.6, 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 10 Dec HDFCBANK was trading at 1868.10. The strike last trading price was 0.6, 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 9 Dec HDFCBANK was trading at 1870.00. The strike last trading price was 0.6, 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 Dec HDFCBANK was trading at 1855.85. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 5 Dec HDFCBANK was trading at 1865.75. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 38.44, the open interest changed by -1 which decreased total open position to 7
On 4 Dec HDFCBANK was trading at 1860.10. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was 37.56, the open interest changed by 0 which decreased total open position to 8
On 3 Dec HDFCBANK was trading at 1826.30. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 2 Dec HDFCBANK was trading at 1804.70. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was 32.78, the open interest changed by 0 which decreased total open position to 5
On 29 Nov HDFCBANK was trading at 1796.05. The strike last trading price was 0.85, which was -6.60 lower than the previous day. The implied volatity was 30.30, the open interest changed by 4 which increased total open position to 4
On 28 Nov HDFCBANK was trading at 1793.15. The strike last trading price was 7.45, which was 0.00 lower than the previous day. The implied volatity was 16.21, the open interest changed by 0 which decreased total open position to 0
On 27 Nov HDFCBANK was trading at 1812.30. The strike last trading price was 7.45, which was 0.00 lower than the previous day. The implied volatity was 16.58, the open interest changed by 0 which decreased total open position to 0
On 26 Nov HDFCBANK was trading at 1785.55. The strike last trading price was 7.45, which was 0.00 lower than the previous day. The implied volatity was 14.78, the open interest changed by 0 which decreased total open position to 0
On 25 Nov HDFCBANK was trading at 1785.60. The strike last trading price was 7.45, which was 0.00 lower than the previous day. The implied volatity was 14.37, the open interest changed by 0 which decreased total open position to 0
On 22 Nov HDFCBANK was trading at 1745.60. The strike last trading price was 7.45, which was 0.00 lower than the previous day. The implied volatity was 12.51, the open interest changed by 0 which decreased total open position to 0
On 21 Nov HDFCBANK was trading at 1741.20. The strike last trading price was 7.45, which was 0.00 lower than the previous day. The implied volatity was 11.62, 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 7.45, which was 0.00 lower than the previous day. The implied volatity was 11.23, 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 7.45, which was 0.00 lower than the previous day. The implied volatity was 11.23, 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 7.45, which was 0.00 lower than the previous day. The implied volatity was 9.95, the open interest changed by 0 which decreased total open position to 0
On 14 Nov HDFCBANK was trading at 1692.75. The strike last trading price was 7.45, which was 0.00 lower than the previous day. The implied volatity was 9.10, the open interest changed by 0 which decreased total open position to 0
On 13 Nov HDFCBANK was trading at 1681.35. The strike last trading price was 7.45, which was 0.00 lower than the previous day. The implied volatity was 9.11, the open interest changed by 0 which decreased total open position to 0
On 12 Nov HDFCBANK was trading at 1718.20. The strike last trading price was 7.45, which was 0.00 lower than the previous day. The implied volatity was 10.14, the open interest changed by 0 which decreased total open position to 0
On 11 Nov HDFCBANK was trading at 1766.30. The strike last trading price was 7.45, which was 0.00 lower than the previous day. The implied volatity was 11.53, the open interest changed by 0 which decreased total open position to 0
On 8 Nov HDFCBANK was trading at 1754.45. The strike last trading price was 7.45, which was 0.00 lower than the previous day. The implied volatity was 10.90, the open interest changed by 0 which decreased total open position to 0
On 7 Nov HDFCBANK was trading at 1746.55. The strike last trading price was 7.45, which was 0.00 lower than the previous day. The implied volatity was 10.39, 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 7.45, which was 0.00 lower than the previous day. The implied volatity was 10.73, 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 7.45, which was 0.00 lower than the previous day. The implied volatity was 10.80, the open interest changed by 0 which decreased total open position to 0
On 4 Nov HDFCBANK was trading at 1714.10. The strike last trading price was 7.45, which was 0.00 lower than the previous day. The implied volatity was 9.20, the open interest changed by 0 which decreased total open position to 0
On 31 Oct HDFCBANK was trading at 1735.70. The strike last trading price was 7.45, 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 7.45, 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 7.45, 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 28 Oct HDFCBANK was trading at 1734.20. The strike last trading price was 7.45, 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 25 Oct HDFCBANK was trading at 1743.40. The strike last trading price was 7.45, 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 7.45, 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 7.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
