HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
11 Apr 2025 04:12 PM IST
| HDFCBANK 24APR2025 1560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1806.75 | 179.5 | 0 | - | 0 | 0 | 0 | |||
| 9 Apr | 1765.00 | 179.5 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 8 Apr | 1769.15 | 179.5 | 0 | - | 0 | 0 | 0 | |||
| 7 Apr | 1757.70 | 179.5 | 0 | - | 0 | 0 | 0 | |||
| 4 Apr | 1817.30 | 179.5 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 1794.85 | 179.5 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 1796.90 | 179.5 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 1767.85 | 179.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 1828.20 | 179.5 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 1825.35 | 179.5 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 1806.55 | 179.5 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 1821.45 | 179.5 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 1800.00 | 179.5 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 1770.35 | 179.5 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 1768.75 | 179.5 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 1744.10 | 179.5 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 1732.20 | 179.5 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 1710.40 | 179.5 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 1706.60 | 179.5 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 1711.15 | 179.5 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 1685.50 | 179.5 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 1687.50 | 179.5 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 1689.25 | 179.5 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 1691.20 | 179.5 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 1690.00 | 179.5 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 1710.00 | 179.5 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 1701.55 | 179.5 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 1732.40 | 179.5 | 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 1560 expiring on 24APR2025
Delta for 1560 CE is -
Historical price for 1560 CE is as follows
On 11 Apr HDFCBANK was trading at 1806.75. The strike last trading price was 179.5, 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 179.5, 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 179.5, 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 179.5, 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 179.5, 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 179.5, 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 179.5, 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 179.5, 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 179.5, 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 179.5, 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 179.5, 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 179.5, 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 179.5, 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 179.5, 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 179.5, 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 179.5, 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 179.5, 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 179.5, 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 179.5, 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 179.5, 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 179.5, 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 179.5, 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 179.5, 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 179.5, 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 179.5, 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 179.5, 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 179.5, 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 179.5, 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 1560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.18
Theta: -0.27
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1806.75 | 1.2 | -0.5 | 40.39 | 335 | 15 | 427 |
| 9 Apr | 1765.00 | 1.7 | -0.3 | 35.10 | 342 | 31 | 421 |
| 8 Apr | 1769.15 | 2 | -2.55 | 35.68 | 496 | -6 | 390 |
| 7 Apr | 1757.70 | 4.55 | 3.75 | 39.77 | 1,286 | 194 | 396 |
| 4 Apr | 1817.30 | 0.8 | -0.05 | 32.04 | 101 | -10 | 202 |
| 3 Apr | 1794.85 | 0.8 | -0.1 | 29.07 | 42 | -7 | 212 |
| 2 Apr | 1796.90 | 0.95 | -0.15 | 29.77 | 50 | 16 | 219 |
| 1 Apr | 1767.85 | 1.1 | 0 | 27.11 | 255 | 136 | 203 |
| 28 Mar | 1828.20 | 1.1 | -0.45 | 30.06 | 36 | 1 | 67 |
| 27 Mar | 1825.35 | 1.65 | -0.05 | 31.41 | 39 | -6 | 67 |
| 26 Mar | 1806.55 | 1.85 | 0.1 | 29.62 | 13 | 4 | 71 |
| 25 Mar | 1821.45 | 1.65 | -0.15 | 29.70 | 22 | -6 | 67 |
| 24 Mar | 1800.00 | 1.8 | -0.2 | 28.58 | 14 | 6 | 74 |
| 21 Mar | 1770.35 | 2 | -0.1 | 25.43 | 13 | 0 | 61 |
| 20 Mar | 1768.75 | 2.1 | 0 | 24.85 | 9 | 3 | 60 |
| 19 Mar | 1744.10 | 2.1 | -0.85 | 22.64 | 5 | 0 | 57 |
| 18 Mar | 1732.20 | 2.9 | -1.25 | 23.02 | 24 | -1 | 58 |
| 17 Mar | 1710.40 | 4.1 | -1 | 22.36 | 13 | 9 | 59 |
| 13 Mar | 1706.60 | 5.1 | -0.85 | 22.11 | 9 | -2 | 50 |
| 12 Mar | 1711.15 | 5.8 | -1.65 | 23.29 | 11 | 4 | 52 |
| 11 Mar | 1685.50 | 7.45 | 0.3 | 22.35 | 3 | -2 | 48 |
| 10 Mar | 1687.50 | 7.15 | -0.4 | 21.96 | 17 | 3 | 49 |
| 7 Mar | 1689.25 | 7.55 | -1.05 | 21.68 | 24 | 14 | 46 |
| 6 Mar | 1691.20 | 8.6 | -0.7 | 22.79 | 20 | 4 | 32 |
| 5 Mar | 1690.00 | 9.2 | 1.5 | 23.05 | 39 | 24 | 28 |
| 4 Mar | 1710.00 | 7.7 | 0 | 0.00 | 0 | 4 | 0 |
| 3 Mar | 1701.55 | 7.7 | -14.35 | 22.55 | 4 | 2 | 2 |
| 28 Feb | 1732.40 | 22.05 | 0 | 8.07 | 0 | 0 | 0 |
| 27 Feb | 1700.70 | 22.05 | 0 | 7.17 | 0 | 0 | 0 |
| 26 Feb | 1680.85 | 22.05 | 0 | 5.90 | 0 | 0 | 0 |
| 25 Feb | 1682.35 | 22.05 | 0 | 5.90 | 0 | 0 | 0 |
| 24 Feb | 1677.10 | 22.05 | 0 | 5.64 | 0 | 0 | 0 |
| 21 Feb | 1692.50 | 22.05 | 0 | 6.07 | 0 | 0 | 0 |
| 20 Feb | 1687.10 | 22.05 | 0 | 5.84 | 0 | 0 | 0 |
| 3 Feb | 1678.00 | 22.05 | 0 | 5.14 | 0 | 0 | 0 |
| 1 Feb | 1690.95 | 22.05 | 0 | 5.68 | 0 | 0 | 0 |
For Hdfc Bank Ltd - strike price 1560 expiring on 24APR2025
Delta for 1560 PE is -0.02
Historical price for 1560 PE is as follows
On 11 Apr HDFCBANK was trading at 1806.75. The strike last trading price was 1.2, which was -0.5 lower than the previous day. The implied volatity was 40.39, the open interest changed by 15 which increased total open position to 427
On 9 Apr HDFCBANK was trading at 1765.00. The strike last trading price was 1.7, which was -0.3 lower than the previous day. The implied volatity was 35.10, the open interest changed by 31 which increased total open position to 421
On 8 Apr HDFCBANK was trading at 1769.15. The strike last trading price was 2, which was -2.55 lower than the previous day. The implied volatity was 35.68, the open interest changed by -6 which decreased total open position to 390
On 7 Apr HDFCBANK was trading at 1757.70. The strike last trading price was 4.55, which was 3.75 higher than the previous day. The implied volatity was 39.77, the open interest changed by 194 which increased total open position to 396
On 4 Apr HDFCBANK was trading at 1817.30. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was 32.04, the open interest changed by -10 which decreased total open position to 202
On 3 Apr HDFCBANK was trading at 1794.85. The strike last trading price was 0.8, which was -0.1 lower than the previous day. The implied volatity was 29.07, the open interest changed by -7 which decreased total open position to 212
On 2 Apr HDFCBANK was trading at 1796.90. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was 29.77, the open interest changed by 16 which increased total open position to 219
On 1 Apr HDFCBANK was trading at 1767.85. The strike last trading price was 1.1, which was 0 lower than the previous day. The implied volatity was 27.11, the open interest changed by 136 which increased total open position to 203
On 28 Mar HDFCBANK was trading at 1828.20. The strike last trading price was 1.1, which was -0.45 lower than the previous day. The implied volatity was 30.06, the open interest changed by 1 which increased total open position to 67
On 27 Mar HDFCBANK was trading at 1825.35. The strike last trading price was 1.65, which was -0.05 lower than the previous day. The implied volatity was 31.41, the open interest changed by -6 which decreased total open position to 67
On 26 Mar HDFCBANK was trading at 1806.55. The strike last trading price was 1.85, which was 0.1 higher than the previous day. The implied volatity was 29.62, the open interest changed by 4 which increased total open position to 71
On 25 Mar HDFCBANK was trading at 1821.45. The strike last trading price was 1.65, which was -0.15 lower than the previous day. The implied volatity was 29.70, the open interest changed by -6 which decreased total open position to 67
On 24 Mar HDFCBANK was trading at 1800.00. The strike last trading price was 1.8, which was -0.2 lower than the previous day. The implied volatity was 28.58, the open interest changed by 6 which increased total open position to 74
On 21 Mar HDFCBANK was trading at 1770.35. The strike last trading price was 2, which was -0.1 lower than the previous day. The implied volatity was 25.43, the open interest changed by 0 which decreased total open position to 61
On 20 Mar HDFCBANK was trading at 1768.75. The strike last trading price was 2.1, which was 0 lower than the previous day. The implied volatity was 24.85, the open interest changed by 3 which increased total open position to 60
On 19 Mar HDFCBANK was trading at 1744.10. The strike last trading price was 2.1, which was -0.85 lower than the previous day. The implied volatity was 22.64, the open interest changed by 0 which decreased total open position to 57
On 18 Mar HDFCBANK was trading at 1732.20. The strike last trading price was 2.9, which was -1.25 lower than the previous day. The implied volatity was 23.02, the open interest changed by -1 which decreased total open position to 58
On 17 Mar HDFCBANK was trading at 1710.40. The strike last trading price was 4.1, which was -1 lower than the previous day. The implied volatity was 22.36, the open interest changed by 9 which increased total open position to 59
On 13 Mar HDFCBANK was trading at 1706.60. The strike last trading price was 5.1, which was -0.85 lower than the previous day. The implied volatity was 22.11, the open interest changed by -2 which decreased total open position to 50
On 12 Mar HDFCBANK was trading at 1711.15. The strike last trading price was 5.8, which was -1.65 lower than the previous day. The implied volatity was 23.29, the open interest changed by 4 which increased total open position to 52
On 11 Mar HDFCBANK was trading at 1685.50. The strike last trading price was 7.45, which was 0.3 higher than the previous day. The implied volatity was 22.35, the open interest changed by -2 which decreased total open position to 48
On 10 Mar HDFCBANK was trading at 1687.50. The strike last trading price was 7.15, which was -0.4 lower than the previous day. The implied volatity was 21.96, the open interest changed by 3 which increased total open position to 49
On 7 Mar HDFCBANK was trading at 1689.25. The strike last trading price was 7.55, which was -1.05 lower than the previous day. The implied volatity was 21.68, the open interest changed by 14 which increased total open position to 46
On 6 Mar HDFCBANK was trading at 1691.20. The strike last trading price was 8.6, which was -0.7 lower than the previous day. The implied volatity was 22.79, the open interest changed by 4 which increased total open position to 32
On 5 Mar HDFCBANK was trading at 1690.00. The strike last trading price was 9.2, which was 1.5 higher than the previous day. The implied volatity was 23.05, the open interest changed by 24 which increased total open position to 28
On 4 Mar HDFCBANK was trading at 1710.00. The strike last trading price was 7.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 3 Mar HDFCBANK was trading at 1701.55. The strike last trading price was 7.7, which was -14.35 lower than the previous day. The implied volatity was 22.55, the open interest changed by 2 which increased total open position to 2
On 28 Feb HDFCBANK was trading at 1732.40. The strike last trading price was 22.05, which was 0 lower than the previous day. The implied volatity was 8.07, 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 22.05, which was 0 lower than the previous day. The implied volatity was 7.17, 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 22.05, which was 0 lower than the previous day. The implied volatity was 5.90, 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 22.05, which was 0 lower than the previous day. The implied volatity was 5.90, 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 22.05, which was 0 lower than the previous day. The implied volatity was 5.64, 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 22.05, which was 0 lower than the previous day. The implied volatity was 6.07, 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 22.05, which was 0 lower than the previous day. The implied volatity was 5.84, 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 22.05, which was 0 lower than the previous day. The implied volatity was 5.14, 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 22.05, which was 0 lower than the previous day. The implied volatity was 5.68, the open interest changed by 0 which decreased total open position to 0
