HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
11 Apr 2025 04:12 PM IST
| HDFCBANK 24APR2025 1540 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 | 186.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 1765.00 | 186.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 1769.15 | 186.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Apr | 1757.70 | 186.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Apr | 1817.30 | 186.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 1794.85 | 186.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 1796.90 | 186.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 1767.85 | 186.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 1828.20 | 186.9 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 1825.35 | 186.9 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 1806.55 | 186.9 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 1821.45 | 186.9 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 1800.00 | 186.9 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 1770.35 | 186.9 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 1768.75 | 186.9 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 1744.10 | 186.9 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 1732.20 | 186.9 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 1710.40 | 186.9 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 1706.60 | 186.9 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 1711.15 | 186.9 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 1685.50 | 186.9 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 1687.50 | 186.9 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 1689.25 | 186.9 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 1691.20 | 186.9 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 5 Mar | 1690.00 | 186.9 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 1710.00 | 186.9 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 1701.55 | 186.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Feb | 1732.40 | 186.9 | 0 | - | 0 | 0 | 0 | |||
For Hdfc Bank Ltd - strike price 1540 expiring on 24APR2025
Delta for 1540 CE is 0.00
Historical price for 1540 CE is as follows
On 11 Apr HDFCBANK was trading at 1806.75. The strike last trading price was 186.9, 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 186.9, 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 186.9, 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 186.9, 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 186.9, 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 186.9, 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 186.9, 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 186.9, 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 186.9, 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 27 Mar HDFCBANK was trading at 1825.35. The strike last trading price was 186.9, 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 26 Mar HDFCBANK was trading at 1806.55. The strike last trading price was 186.9, 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 25 Mar HDFCBANK was trading at 1821.45. The strike last trading price was 186.9, 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 24 Mar HDFCBANK was trading at 1800.00. The strike last trading price was 186.9, 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 21 Mar HDFCBANK was trading at 1770.35. The strike last trading price was 186.9, 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 20 Mar HDFCBANK was trading at 1768.75. The strike last trading price was 186.9, 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 19 Mar HDFCBANK was trading at 1744.10. The strike last trading price was 186.9, 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 18 Mar HDFCBANK was trading at 1732.20. The strike last trading price was 186.9, 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 17 Mar HDFCBANK was trading at 1710.40. The strike last trading price was 186.9, 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 13 Mar HDFCBANK was trading at 1706.60. The strike last trading price was 186.9, 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 12 Mar HDFCBANK was trading at 1711.15. The strike last trading price was 186.9, 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 11 Mar HDFCBANK was trading at 1685.50. The strike last trading price was 186.9, 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 10 Mar HDFCBANK was trading at 1687.50. The strike last trading price was 186.9, 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 7 Mar HDFCBANK was trading at 1689.25. The strike last trading price was 186.9, 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 6 Mar HDFCBANK was trading at 1691.20. The strike last trading price was 186.9, 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 5 Mar HDFCBANK was trading at 1690.00. The strike last trading price was 186.9, 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 4 Mar HDFCBANK was trading at 1710.00. The strike last trading price was 186.9, 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 3 Mar HDFCBANK was trading at 1701.55. The strike last trading price was 186.9, 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 Feb HDFCBANK was trading at 1732.40. The strike last trading price was 186.9, 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 24APR2025 1540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.16
Theta: -0.24
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1806.75 | 1 | -0.45 | 42.13 | 226 | 32 | 402 |
| 9 Apr | 1765.00 | 1.5 | -0.2 | 37.20 | 251 | -29 | 370 |
| 8 Apr | 1769.15 | 1.7 | -2.05 | 37.46 | 393 | 30 | 408 |
| 7 Apr | 1757.70 | 3.7 | 3.15 | 41.03 | 1,193 | 74 | 381 |
| 4 Apr | 1817.30 | 0.6 | 0 | 32.93 | 57 | -1 | 307 |
| 3 Apr | 1794.85 | 0.6 | -0.1 | 30.00 | 54 | 5 | 308 |
| 2 Apr | 1796.90 | 0.7 | -0.1 | 30.58 | 65 | -6 | 303 |
| 1 Apr | 1767.85 | 0.8 | -0.45 | 27.93 | 332 | 279 | 309 |
| 28 Mar | 1828.20 | 1.1 | -0.8 | 31.96 | 23 | 9 | 30 |
| 27 Mar | 1825.35 | 1.9 | 0.25 | 34.12 | 12 | -2 | 22 |
| 26 Mar | 1806.55 | 1.65 | 0.3 | 31.09 | 4 | -1 | 25 |
| 25 Mar | 1821.45 | 1.35 | -0.3 | 30.66 | 3 | 0 | 26 |
| 24 Mar | 1800.00 | 1.65 | 0 | 0.00 | 0 | 3 | 0 |
| 21 Mar | 1770.35 | 1.65 | 0.05 | 26.44 | 6 | 3 | 26 |
| 20 Mar | 1768.75 | 1.95 | -1.25 | 26.45 | 16 | 1 | 23 |
| 19 Mar | 1744.10 | 3.2 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 1732.20 | 3.2 | 0 | 0.00 | 0 | 18 | 0 |
| 17 Mar | 1710.40 | 3.2 | -6.8 | 23.17 | 27 | 19 | 23 |
| 13 Mar | 1706.60 | 10 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 1711.15 | 10 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 1685.50 | 10 | 4.7 | 26.81 | 2 | 0 | 4 |
| 10 Mar | 1687.50 | 5.3 | -4.05 | 22.30 | 9 | 2 | 2 |
| 7 Mar | 1689.25 | 9.35 | 0 | 7.74 | 0 | 0 | 0 |
| 6 Mar | 1691.20 | 9.35 | 0 | 7.80 | 0 | 0 | 0 |
| 5 Mar | 1690.00 | 9.35 | 0 | 7.73 | 0 | 0 | 0 |
| 4 Mar | 1710.00 | 9.35 | 0 | 8.39 | 0 | 0 | 0 |
| 3 Mar | 1701.55 | 9.35 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 1732.40 | 9.35 | 0 | 8.83 | 0 | 0 | 0 |
For Hdfc Bank Ltd - strike price 1540 expiring on 24APR2025
Delta for 1540 PE is -0.02
Historical price for 1540 PE is as follows
On 11 Apr HDFCBANK was trading at 1806.75. The strike last trading price was 1, which was -0.45 lower than the previous day. The implied volatity was 42.13, the open interest changed by 32 which increased total open position to 402
On 9 Apr HDFCBANK was trading at 1765.00. The strike last trading price was 1.5, which was -0.2 lower than the previous day. The implied volatity was 37.20, the open interest changed by -29 which decreased total open position to 370
On 8 Apr HDFCBANK was trading at 1769.15. The strike last trading price was 1.7, which was -2.05 lower than the previous day. The implied volatity was 37.46, the open interest changed by 30 which increased total open position to 408
On 7 Apr HDFCBANK was trading at 1757.70. The strike last trading price was 3.7, which was 3.15 higher than the previous day. The implied volatity was 41.03, the open interest changed by 74 which increased total open position to 381
On 4 Apr HDFCBANK was trading at 1817.30. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 32.93, the open interest changed by -1 which decreased total open position to 307
On 3 Apr HDFCBANK was trading at 1794.85. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was 30.00, the open interest changed by 5 which increased total open position to 308
On 2 Apr HDFCBANK was trading at 1796.90. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was 30.58, the open interest changed by -6 which decreased total open position to 303
On 1 Apr HDFCBANK was trading at 1767.85. The strike last trading price was 0.8, which was -0.45 lower than the previous day. The implied volatity was 27.93, the open interest changed by 279 which increased total open position to 309
On 28 Mar HDFCBANK was trading at 1828.20. The strike last trading price was 1.1, which was -0.8 lower than the previous day. The implied volatity was 31.96, the open interest changed by 9 which increased total open position to 30
On 27 Mar HDFCBANK was trading at 1825.35. The strike last trading price was 1.9, which was 0.25 higher than the previous day. The implied volatity was 34.12, the open interest changed by -2 which decreased total open position to 22
On 26 Mar HDFCBANK was trading at 1806.55. The strike last trading price was 1.65, which was 0.3 higher than the previous day. The implied volatity was 31.09, the open interest changed by -1 which decreased total open position to 25
On 25 Mar HDFCBANK was trading at 1821.45. The strike last trading price was 1.35, which was -0.3 lower than the previous day. The implied volatity was 30.66, the open interest changed by 0 which decreased total open position to 26
On 24 Mar HDFCBANK was trading at 1800.00. The strike last trading price was 1.65, which was 0 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 21 Mar HDFCBANK was trading at 1770.35. The strike last trading price was 1.65, which was 0.05 higher than the previous day. The implied volatity was 26.44, the open interest changed by 3 which increased total open position to 26
On 20 Mar HDFCBANK was trading at 1768.75. The strike last trading price was 1.95, which was -1.25 lower than the previous day. The implied volatity was 26.45, the open interest changed by 1 which increased total open position to 23
On 19 Mar HDFCBANK was trading at 1744.10. The strike last trading price was 3.2, 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 18 Mar HDFCBANK was trading at 1732.20. The strike last trading price was 3.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 18 which increased total open position to 0
On 17 Mar HDFCBANK was trading at 1710.40. The strike last trading price was 3.2, which was -6.8 lower than the previous day. The implied volatity was 23.17, the open interest changed by 19 which increased total open position to 23
On 13 Mar HDFCBANK was trading at 1706.60. The strike last trading price was 10, 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 12 Mar HDFCBANK was trading at 1711.15. The strike last trading price was 10, 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 11 Mar HDFCBANK was trading at 1685.50. The strike last trading price was 10, which was 4.7 higher than the previous day. The implied volatity was 26.81, the open interest changed by 0 which decreased total open position to 4
On 10 Mar HDFCBANK was trading at 1687.50. The strike last trading price was 5.3, which was -4.05 lower than the previous day. The implied volatity was 22.30, the open interest changed by 2 which increased total open position to 2
On 7 Mar HDFCBANK was trading at 1689.25. The strike last trading price was 9.35, which was 0 lower than the previous day. The implied volatity was 7.74, 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 9.35, which was 0 lower than the previous day. The implied volatity was 7.80, 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 9.35, which was 0 lower than the previous day. The implied volatity was 7.73, 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 9.35, which was 0 lower than the previous day. The implied volatity was 8.39, 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 9.35, 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 Feb HDFCBANK was trading at 1732.40. The strike last trading price was 9.35, which was 0 lower than the previous day. The implied volatity was 8.83, the open interest changed by 0 which decreased total open position to 0
