HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
25 Apr 2025 04:12 PM IST
| HDFCBANK 29MAY2025 1560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 25 Apr | 1911.20 | 189.5 | 0 | - | 0 | 0 | 0 | |||
| 24 Apr | 1916.80 | 189.5 | 0 | - | 0 | 0 | 0 | |||
| 23 Apr | 1923.90 | 189.5 | 0 | - | 0 | 0 | 0 | |||
| 22 Apr | 1961.70 | 189.5 | 0 | - | 0 | 0 | 0 | |||
| 21 Apr | 1927.10 | 189.5 | 0 | - | 0 | 0 | 0 | |||
| 17 Apr | 1906.70 | 189.5 | 0 | - | 0 | 0 | 0 | |||
| 16 Apr | 1878.00 | 189.5 | 0 | - | 0 | 0 | 0 | |||
| 15 Apr | 1864.90 | 189.5 | 0 | - | 0 | 0 | 0 | |||
| 11 Apr | 1806.75 | 189.5 | 0 | - | 0 | 0 | 0 | |||
| 8 Apr | 1769.15 | 189.5 | 0 | - | 0 | 0 | 0 | |||
| 7 Apr | 1757.70 | 189.5 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 1 Apr | 1767.85 | 189.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 1828.20 | 189.5 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 1825.35 | 0 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 1806.55 | 0 | 0 | - | 0 | 0 | 0 | |||
For Hdfc Bank Ltd - strike price 1560 expiring on 29MAY2025
Delta for 1560 CE is -
Historical price for 1560 CE is as follows
On 25 Apr HDFCBANK was trading at 1911.20. The strike last trading price was 189.5, 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 Apr HDFCBANK was trading at 1916.80. The strike last trading price was 189.5, 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 23 Apr HDFCBANK was trading at 1923.90. The strike last trading price was 189.5, 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 22 Apr HDFCBANK was trading at 1961.70. The strike last trading price was 189.5, 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 Apr HDFCBANK was trading at 1927.10. The strike last trading price was 189.5, 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 Apr HDFCBANK was trading at 1906.70. The strike last trading price was 189.5, 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 16 Apr HDFCBANK was trading at 1878.00. The strike last trading price was 189.5, 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 15 Apr HDFCBANK was trading at 1864.90. The strike last trading price was 189.5, 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 Apr HDFCBANK was trading at 1806.75. The strike last trading price was 189.5, 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 189.5, 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 189.5, 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 189.5, 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 189.5, 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 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 Mar HDFCBANK was trading at 1806.55. 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 29MAY2025 1560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.27
Theta: -0.13
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 25 Apr | 1911.20 | 1.45 | -0.4 | 34.21 | 122 | 52 | 95 |
| 24 Apr | 1916.80 | 1.85 | 0.05 | 35.59 | 36 | 27 | 43 |
| 23 Apr | 1923.90 | 1.85 | 0.4 | 35.53 | 9 | -2 | 16 |
| 22 Apr | 1961.70 | 1.45 | -0.7 | 36.34 | 14 | 2 | 17 |
| 21 Apr | 1927.10 | 1.95 | -0.75 | 35.26 | 20 | 13 | 17 |
| 17 Apr | 1906.70 | 2.7 | -0.35 | 34.29 | 3 | 0 | 3 |
| 16 Apr | 1878.00 | 3.05 | 0 | 0.00 | 0 | 1 | 0 |
| 15 Apr | 1864.90 | 3.05 | -2.05 | 31.55 | 3 | 2 | 3 |
| 11 Apr | 1806.75 | 5.1 | -16.05 | 29.06 | 2 | 1 | 1 |
| 8 Apr | 1769.15 | 21.15 | 0 | 9.95 | 0 | 0 | 0 |
| 7 Apr | 1757.70 | 21.15 | 0 | 8.82 | 0 | 0 | 0 |
| 1 Apr | 1767.85 | 21.15 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 1828.20 | 21.15 | 0 | 10.36 | 0 | 0 | 0 |
| 27 Mar | 1825.35 | 21.15 | 0 | 10.91 | 0 | 0 | 0 |
| 26 Mar | 1806.55 | 21.15 | 0 | 9.96 | 0 | 0 | 0 |
For Hdfc Bank Ltd - strike price 1560 expiring on 29MAY2025
Delta for 1560 PE is -0.02
Historical price for 1560 PE is as follows
On 25 Apr HDFCBANK was trading at 1911.20. The strike last trading price was 1.45, which was -0.4 lower than the previous day. The implied volatity was 34.21, the open interest changed by 52 which increased total open position to 95
On 24 Apr HDFCBANK was trading at 1916.80. The strike last trading price was 1.85, which was 0.05 higher than the previous day. The implied volatity was 35.59, the open interest changed by 27 which increased total open position to 43
On 23 Apr HDFCBANK was trading at 1923.90. The strike last trading price was 1.85, which was 0.4 higher than the previous day. The implied volatity was 35.53, the open interest changed by -2 which decreased total open position to 16
On 22 Apr HDFCBANK was trading at 1961.70. The strike last trading price was 1.45, which was -0.7 lower than the previous day. The implied volatity was 36.34, the open interest changed by 2 which increased total open position to 17
On 21 Apr HDFCBANK was trading at 1927.10. The strike last trading price was 1.95, which was -0.75 lower than the previous day. The implied volatity was 35.26, the open interest changed by 13 which increased total open position to 17
On 17 Apr HDFCBANK was trading at 1906.70. The strike last trading price was 2.7, which was -0.35 lower than the previous day. The implied volatity was 34.29, the open interest changed by 0 which decreased total open position to 3
On 16 Apr HDFCBANK was trading at 1878.00. The strike last trading price was 3.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 15 Apr HDFCBANK was trading at 1864.90. The strike last trading price was 3.05, which was -2.05 lower than the previous day. The implied volatity was 31.55, the open interest changed by 2 which increased total open position to 3
On 11 Apr HDFCBANK was trading at 1806.75. The strike last trading price was 5.1, which was -16.05 lower than the previous day. The implied volatity was 29.06, the open interest changed by 1 which increased total open position to 1
On 8 Apr HDFCBANK was trading at 1769.15. The strike last trading price was 21.15, which was 0 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 7 Apr HDFCBANK was trading at 1757.70. The strike last trading price was 21.15, which was 0 lower than the previous day. The implied volatity was 8.82, 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 21.15, 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 21.15, which was 0 lower than the previous day. The implied volatity was 10.36, 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 21.15, which was 0 lower than the previous day. The implied volatity was 10.91, 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 21.15, which was 0 lower than the previous day. The implied volatity was 9.96, the open interest changed by 0 which decreased total open position to 0
