HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
21 Nov 2024 04:12 PM IST
| HDFCBANK 28NOV2024 1550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1741.20 | 191 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 1742.25 | 191 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 1742.25 | 191 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 1705.10 | 191 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 1692.75 | 191 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 1681.35 | 191 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 1718.20 | 191 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 1766.30 | 191 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 1754.45 | 191 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Nov | 1746.55 | 191 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 1755.25 | 191 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 1757.85 | 191 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 1714.10 | 191 | -4.00 | 41.74 | 2 | 1 | 3 | |||
| 1 Nov | 1737.30 | 195 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 31 Oct | 1735.70 | 195 | -63.55 | - | 2 | 1 | 1 | |||
| 30 Oct | 1734.60 | 258.55 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1751.85 | 258.55 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1734.20 | 258.55 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1743.40 | 258.55 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1749.65 | 258.55 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1735.80 | 258.55 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1714.55 | 258.55 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1728.70 | 258.55 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1681.85 | 258.55 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1673.15 | 258.55 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1699.80 | 258.55 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1684.10 | 258.55 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1688.10 | 258.55 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1651.00 | 258.55 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1662.40 | 258.55 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1633.15 | 258.55 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1651.05 | 258.55 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1617.80 | 258.55 | 258.55 | - | 0 | 0 | 0 | |||
| 4 Oct | 1657.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1682.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1726.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1732.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1752.65 | 0 | - | 0 | 0 | 0 | ||||
For Hdfc Bank Ltd - strike price 1550 expiring on 28NOV2024
Delta for 1550 CE is 0.00
Historical price for 1550 CE is as follows
On 21 Nov HDFCBANK was trading at 1741.20. The strike last trading price was 191, 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 20 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 191, 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 19 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 191, 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 18 Nov HDFCBANK was trading at 1705.10. The strike last trading price was 191, 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 14 Nov HDFCBANK was trading at 1692.75. The strike last trading price was 191, 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 13 Nov HDFCBANK was trading at 1681.35. The strike last trading price was 191, 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 12 Nov HDFCBANK was trading at 1718.20. The strike last trading price was 191, 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 Nov HDFCBANK was trading at 1766.30. The strike last trading price was 191, 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 8 Nov HDFCBANK was trading at 1754.45. The strike last trading price was 191, 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 7 Nov HDFCBANK was trading at 1746.55. The strike last trading price was 191, 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 Nov HDFCBANK was trading at 1755.25. The strike last trading price was 191, 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 Nov HDFCBANK was trading at 1757.85. The strike last trading price was 191, 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 Nov HDFCBANK was trading at 1714.10. The strike last trading price was 191, which was -4.00 lower than the previous day. The implied volatity was 41.74, the open interest changed by 1 which increased total open position to 3
On 1 Nov HDFCBANK was trading at 1737.30. The strike last trading price was 195, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 31 Oct HDFCBANK was trading at 1735.70. The strike last trading price was 195, which was -63.55 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 258.55, 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 258.55, 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 258.55, 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 258.55, 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 258.55, 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 23 Oct HDFCBANK was trading at 1735.80. The strike last trading price was 258.55, 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 258.55, 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 21 Oct HDFCBANK was trading at 1728.70. The strike last trading price was 258.55, 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 18 Oct HDFCBANK was trading at 1681.85. The strike last trading price was 258.55, 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 17 Oct HDFCBANK was trading at 1673.15. The strike last trading price was 258.55, 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 16 Oct HDFCBANK was trading at 1699.80. The strike last trading price was 258.55, 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 15 Oct HDFCBANK was trading at 1684.10. The strike last trading price was 258.55, 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 14 Oct HDFCBANK was trading at 1688.10. The strike last trading price was 258.55, 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 11 Oct HDFCBANK was trading at 1651.00. The strike last trading price was 258.55, 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 10 Oct HDFCBANK was trading at 1662.40. The strike last trading price was 258.55, 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 9 Oct HDFCBANK was trading at 1633.15. The strike last trading price was 258.55, 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 8 Oct HDFCBANK was trading at 1651.05. The strike last trading price was 258.55, 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 7 Oct HDFCBANK was trading at 1617.80. The strike last trading price was 258.55, which was 258.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct HDFCBANK was trading at 1657.65. 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 3 Oct HDFCBANK was trading at 1682.00. 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 1 Oct HDFCBANK was trading at 1726.20. 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 30 Sept HDFCBANK was trading at 1732.05. 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 27 Sept HDFCBANK was trading at 1752.65. 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 28NOV2024 1550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.10
Theta: -0.26
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1741.20 | 0.55 | 0.00 | 39.95 | 312 | -49 | 472 |
| 20 Nov | 1742.25 | 0.55 | 0.00 | 34.95 | 229 | -66 | 520 |
| 19 Nov | 1742.25 | 0.55 | -0.10 | 34.95 | 229 | -67 | 520 |
| 18 Nov | 1705.10 | 0.65 | -0.80 | 29.93 | 301 | -16 | 587 |
| 14 Nov | 1692.75 | 1.45 | -0.35 | 27.05 | 662 | 84 | 600 |
| 13 Nov | 1681.35 | 1.8 | 0.45 | 26.73 | 637 | 93 | 524 |
| 12 Nov | 1718.20 | 1.35 | 0.55 | 28.46 | 560 | -29 | 430 |
| 11 Nov | 1766.30 | 0.8 | -0.30 | 30.28 | 56 | -5 | 460 |
| 8 Nov | 1754.45 | 1.1 | -0.20 | 28.26 | 120 | 29 | 465 |
| 7 Nov | 1746.55 | 1.3 | 0.05 | 27.54 | 284 | 16 | 447 |
| 6 Nov | 1755.25 | 1.25 | -0.75 | 28.04 | 551 | 104 | 432 |
| 5 Nov | 1757.85 | 2 | -0.95 | 29.60 | 812 | 60 | 330 |
| 4 Nov | 1714.10 | 2.95 | -0.05 | 27.26 | 551 | 65 | 269 |
| 1 Nov | 1737.30 | 3 | 0.05 | 28.19 | 71 | 20 | 207 |
| 31 Oct | 1735.70 | 2.95 | 0.05 | - | 207 | 108 | 186 |
| 30 Oct | 1734.60 | 2.9 | 0.20 | - | 52 | 22 | 73 |
| 29 Oct | 1751.85 | 2.7 | -0.35 | - | 42 | 15 | 51 |
| 28 Oct | 1734.20 | 3.05 | -1.85 | - | 49 | 7 | 36 |
| 25 Oct | 1743.40 | 4.9 | 1.65 | - | 11 | 4 | 29 |
| 24 Oct | 1749.65 | 3.25 | -0.05 | - | 36 | 9 | 24 |
| 23 Oct | 1735.80 | 3.3 | -1.55 | - | 11 | 9 | 14 |
| 22 Oct | 1714.55 | 4.85 | 2.20 | - | 2 | 0 | 4 |
| 21 Oct | 1728.70 | 2.65 | -3.05 | - | 6 | 4 | 4 |
| 18 Oct | 1681.85 | 5.7 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1673.15 | 5.7 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1699.80 | 5.7 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1684.10 | 5.7 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1688.10 | 5.7 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1651.00 | 5.7 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1662.40 | 5.7 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1633.15 | 5.7 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1651.05 | 5.7 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1617.80 | 5.7 | 5.70 | - | 0 | 0 | 0 |
| 4 Oct | 1657.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1682.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1726.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1732.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1752.65 | 0 | - | 0 | 0 | 0 | |
For Hdfc Bank Ltd - strike price 1550 expiring on 28NOV2024
Delta for 1550 PE is -0.02
Historical price for 1550 PE is as follows
On 21 Nov HDFCBANK was trading at 1741.20. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 39.95, the open interest changed by -49 which decreased total open position to 472
On 20 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 34.95, the open interest changed by -66 which decreased total open position to 520
On 19 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was 34.95, the open interest changed by -67 which decreased total open position to 520
On 18 Nov HDFCBANK was trading at 1705.10. The strike last trading price was 0.65, which was -0.80 lower than the previous day. The implied volatity was 29.93, the open interest changed by -16 which decreased total open position to 587
On 14 Nov HDFCBANK was trading at 1692.75. The strike last trading price was 1.45, which was -0.35 lower than the previous day. The implied volatity was 27.05, the open interest changed by 84 which increased total open position to 600
On 13 Nov HDFCBANK was trading at 1681.35. The strike last trading price was 1.8, which was 0.45 higher than the previous day. The implied volatity was 26.73, the open interest changed by 93 which increased total open position to 524
On 12 Nov HDFCBANK was trading at 1718.20. The strike last trading price was 1.35, which was 0.55 higher than the previous day. The implied volatity was 28.46, the open interest changed by -29 which decreased total open position to 430
On 11 Nov HDFCBANK was trading at 1766.30. The strike last trading price was 0.8, which was -0.30 lower than the previous day. The implied volatity was 30.28, the open interest changed by -5 which decreased total open position to 460
On 8 Nov HDFCBANK was trading at 1754.45. The strike last trading price was 1.1, which was -0.20 lower than the previous day. The implied volatity was 28.26, the open interest changed by 29 which increased total open position to 465
On 7 Nov HDFCBANK was trading at 1746.55. The strike last trading price was 1.3, which was 0.05 higher than the previous day. The implied volatity was 27.54, the open interest changed by 16 which increased total open position to 447
On 6 Nov HDFCBANK was trading at 1755.25. The strike last trading price was 1.25, which was -0.75 lower than the previous day. The implied volatity was 28.04, the open interest changed by 104 which increased total open position to 432
On 5 Nov HDFCBANK was trading at 1757.85. The strike last trading price was 2, which was -0.95 lower than the previous day. The implied volatity was 29.60, the open interest changed by 60 which increased total open position to 330
On 4 Nov HDFCBANK was trading at 1714.10. The strike last trading price was 2.95, which was -0.05 lower than the previous day. The implied volatity was 27.26, the open interest changed by 65 which increased total open position to 269
On 1 Nov HDFCBANK was trading at 1737.30. The strike last trading price was 3, which was 0.05 higher than the previous day. The implied volatity was 28.19, the open interest changed by 20 which increased total open position to 207
On 31 Oct HDFCBANK was trading at 1735.70. The strike last trading price was 2.95, which was 0.05 higher 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 2.9, which was 0.20 higher 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 2.7, which was -0.35 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 3.05, which was -1.85 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 4.9, which was 1.65 higher 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 3.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct HDFCBANK was trading at 1735.80. The strike last trading price was 3.3, which was -1.55 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 4.85, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct HDFCBANK was trading at 1728.70. The strike last trading price was 2.65, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct HDFCBANK was trading at 1681.85. The strike last trading price was 5.7, 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 17 Oct HDFCBANK was trading at 1673.15. The strike last trading price was 5.7, 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 16 Oct HDFCBANK was trading at 1699.80. The strike last trading price was 5.7, 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 15 Oct HDFCBANK was trading at 1684.10. The strike last trading price was 5.7, 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 14 Oct HDFCBANK was trading at 1688.10. The strike last trading price was 5.7, 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 11 Oct HDFCBANK was trading at 1651.00. The strike last trading price was 5.7, 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 10 Oct HDFCBANK was trading at 1662.40. The strike last trading price was 5.7, 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 9 Oct HDFCBANK was trading at 1633.15. The strike last trading price was 5.7, 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 8 Oct HDFCBANK was trading at 1651.05. The strike last trading price was 5.7, 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 7 Oct HDFCBANK was trading at 1617.80. The strike last trading price was 5.7, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct HDFCBANK was trading at 1657.65. 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 3 Oct HDFCBANK was trading at 1682.00. 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 1 Oct HDFCBANK was trading at 1726.20. 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 30 Sept HDFCBANK was trading at 1732.05. 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 27 Sept HDFCBANK was trading at 1752.65. 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
