HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
12 Dec 2024 09:22 AM IST
| HDFCBANK 26DEC2024 1540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 1861.65 | 280.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1863.10 | 280.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1868.10 | 280.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1870.00 | 280.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1855.85 | 280.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 1865.75 | 280.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 1860.10 | 280.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 1826.30 | 280.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 1804.70 | 280.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 1796.05 | 280.6 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 1793.15 | 280.6 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 1812.30 | 280.6 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1785.55 | 280.6 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1785.60 | 280.6 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1745.60 | 280.6 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 1741.20 | 280.6 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 1742.25 | 280.6 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1742.25 | 280.6 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1705.10 | 280.6 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1692.75 | 280.6 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1681.35 | 280.6 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1718.20 | 280.6 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1766.30 | 280.6 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1754.45 | 280.6 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1746.55 | 280.6 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1755.25 | 280.6 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1757.85 | 280.6 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1714.10 | 280.6 | 280.60 | - | 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 1540 expiring on 26DEC2024
Delta for 1540 CE is 0.00
Historical price for 1540 CE is as follows
On 12 Dec HDFCBANK was trading at 1861.65. The strike last trading price was 280.6, 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 280.6, 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 280.6, 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 280.6, 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 280.6, 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 5 Dec HDFCBANK was trading at 1865.75. The strike last trading price was 280.6, 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 4 Dec HDFCBANK was trading at 1860.10. The strike last trading price was 280.6, 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 3 Dec HDFCBANK was trading at 1826.30. The strike last trading price was 280.6, 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 2 Dec HDFCBANK was trading at 1804.70. The strike last trading price was 280.6, 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 29 Nov HDFCBANK was trading at 1796.05. The strike last trading price was 280.6, 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 280.6, 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 280.6, 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 280.6, 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 280.6, 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 280.6, 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 280.6, 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 280.6, 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 280.6, 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 280.6, 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 280.6, 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 280.6, 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 280.6, 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 280.6, 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 280.6, 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 280.6, 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 280.6, 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 280.6, 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 280.6, which was 280.60 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 1540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.06
Theta: -0.09
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 1861.65 | 0.3 | -0.05 | 39.85 | 4 | 0 | 82 |
| 11 Dec | 1863.10 | 0.35 | -0.05 | 39.63 | 10 | -2 | 84 |
| 10 Dec | 1868.10 | 0.4 | -0.10 | 39.58 | 1 | 0 | 86 |
| 9 Dec | 1870.00 | 0.5 | -0.05 | 39.65 | 23 | 0 | 86 |
| 6 Dec | 1855.85 | 0.55 | -0.05 | 35.94 | 27 | 14 | 86 |
| 5 Dec | 1865.75 | 0.6 | -0.05 | 36.32 | 14 | -2 | 71 |
| 4 Dec | 1860.10 | 0.65 | -0.05 | 35.24 | 12 | 3 | 71 |
| 3 Dec | 1826.30 | 0.7 | -0.15 | 32.22 | 5 | 0 | 68 |
| 2 Dec | 1804.70 | 0.85 | -0.35 | 30.81 | 141 | -40 | 69 |
| 29 Nov | 1796.05 | 1.2 | -0.40 | 29.86 | 180 | 4 | 108 |
| 28 Nov | 1793.15 | 1.6 | 0.00 | 30.57 | 34 | 13 | 103 |
| 27 Nov | 1812.30 | 1.6 | -0.15 | 31.48 | 12 | 4 | 91 |
| 26 Nov | 1785.55 | 1.75 | -0.40 | 29.51 | 16 | 7 | 85 |
| 25 Nov | 1785.60 | 2.15 | -1.30 | 29.52 | 50 | -7 | 76 |
| 22 Nov | 1745.60 | 3.45 | 0.05 | 27.71 | 8 | -1 | 82 |
| 21 Nov | 1741.20 | 3.4 | 0.40 | 27.13 | 42 | 14 | 83 |
| 20 Nov | 1742.25 | 3 | 0.00 | 25.39 | 55 | 16 | 65 |
| 19 Nov | 1742.25 | 3 | -0.50 | 25.39 | 55 | 12 | 65 |
| 18 Nov | 1705.10 | 3.5 | -1.60 | 23.41 | 3 | 1 | 53 |
| 14 Nov | 1692.75 | 5.1 | 1.20 | 23.07 | 44 | 39 | 52 |
| 13 Nov | 1681.35 | 3.9 | -5.50 | 21.01 | 13 | 3 | 3 |
| 12 Nov | 1718.20 | 9.4 | 0.00 | 9.01 | 0 | 0 | 0 |
| 11 Nov | 1766.30 | 9.4 | 0.00 | 10.73 | 0 | 0 | 0 |
| 8 Nov | 1754.45 | 9.4 | 0.00 | 10.14 | 0 | 0 | 0 |
| 7 Nov | 1746.55 | 9.4 | 0.00 | 9.62 | 0 | 0 | 0 |
| 6 Nov | 1755.25 | 9.4 | 0.00 | 9.95 | 0 | 0 | 0 |
| 5 Nov | 1757.85 | 9.4 | 0.00 | 10.06 | 0 | 0 | 0 |
| 4 Nov | 1714.10 | 9.4 | 0.00 | 8.37 | 0 | 0 | 0 |
| 31 Oct | 1735.70 | 9.4 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1734.60 | 9.4 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1751.85 | 9.4 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1734.20 | 9.4 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1743.40 | 9.4 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1749.65 | 9.4 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1714.55 | 9.4 | - | 0 | 0 | 0 | |
For Hdfc Bank Ltd - strike price 1540 expiring on 26DEC2024
Delta for 1540 PE is -0.01
Historical price for 1540 PE is as follows
On 12 Dec HDFCBANK was trading at 1861.65. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 39.85, the open interest changed by 0 which decreased total open position to 82
On 11 Dec HDFCBANK was trading at 1863.10. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 39.63, the open interest changed by -2 which decreased total open position to 84
On 10 Dec HDFCBANK was trading at 1868.10. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 39.58, the open interest changed by 0 which decreased total open position to 86
On 9 Dec HDFCBANK was trading at 1870.00. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 39.65, the open interest changed by 0 which decreased total open position to 86
On 6 Dec HDFCBANK was trading at 1855.85. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 35.94, the open interest changed by 14 which increased total open position to 86
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 36.32, the open interest changed by -2 which decreased total open position to 71
On 4 Dec HDFCBANK was trading at 1860.10. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 35.24, the open interest changed by 3 which increased total open position to 71
On 3 Dec HDFCBANK was trading at 1826.30. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 32.22, the open interest changed by 0 which decreased total open position to 68
On 2 Dec HDFCBANK was trading at 1804.70. The strike last trading price was 0.85, which was -0.35 lower than the previous day. The implied volatity was 30.81, the open interest changed by -40 which decreased total open position to 69
On 29 Nov HDFCBANK was trading at 1796.05. The strike last trading price was 1.2, which was -0.40 lower than the previous day. The implied volatity was 29.86, the open interest changed by 4 which increased total open position to 108
On 28 Nov HDFCBANK was trading at 1793.15. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was 30.57, the open interest changed by 13 which increased total open position to 103
On 27 Nov HDFCBANK was trading at 1812.30. The strike last trading price was 1.6, which was -0.15 lower than the previous day. The implied volatity was 31.48, the open interest changed by 4 which increased total open position to 91
On 26 Nov HDFCBANK was trading at 1785.55. The strike last trading price was 1.75, which was -0.40 lower than the previous day. The implied volatity was 29.51, the open interest changed by 7 which increased total open position to 85
On 25 Nov HDFCBANK was trading at 1785.60. The strike last trading price was 2.15, which was -1.30 lower than the previous day. The implied volatity was 29.52, the open interest changed by -7 which decreased total open position to 76
On 22 Nov HDFCBANK was trading at 1745.60. The strike last trading price was 3.45, which was 0.05 higher than the previous day. The implied volatity was 27.71, the open interest changed by -1 which decreased total open position to 82
On 21 Nov HDFCBANK was trading at 1741.20. The strike last trading price was 3.4, which was 0.40 higher than the previous day. The implied volatity was 27.13, the open interest changed by 14 which increased total open position to 83
On 20 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was 25.39, the open interest changed by 16 which increased total open position to 65
On 19 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 3, which was -0.50 lower than the previous day. The implied volatity was 25.39, the open interest changed by 12 which increased total open position to 65
On 18 Nov HDFCBANK was trading at 1705.10. The strike last trading price was 3.5, which was -1.60 lower than the previous day. The implied volatity was 23.41, the open interest changed by 1 which increased total open position to 53
On 14 Nov HDFCBANK was trading at 1692.75. The strike last trading price was 5.1, which was 1.20 higher than the previous day. The implied volatity was 23.07, the open interest changed by 39 which increased total open position to 52
On 13 Nov HDFCBANK was trading at 1681.35. The strike last trading price was 3.9, which was -5.50 lower than the previous day. The implied volatity was 21.01, the open interest changed by 3 which increased total open position to 3
On 12 Nov HDFCBANK was trading at 1718.20. The strike last trading price was 9.4, which was 0.00 lower than the previous day. The implied volatity was 9.01, 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 9.4, 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 8 Nov HDFCBANK was trading at 1754.45. The strike last trading price was 9.4, 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 7 Nov HDFCBANK was trading at 1746.55. The strike last trading price was 9.4, which was 0.00 lower than the previous day. The implied volatity was 9.62, 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 9.4, 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 5 Nov HDFCBANK was trading at 1757.85. The strike last trading price was 9.4, which was 0.00 lower than the previous day. The implied volatity was 10.06, 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 9.4, which was 0.00 lower than the previous day. The implied volatity was 8.37, 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 9.4, 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 9.4, 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 9.4, 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 9.4, 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 9.4, 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 9.4, 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 9.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
