HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
11 Apr 2025 04:12 PM IST
| HDFCBANK 24APR2025 1580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1806.75 | 153.9 | 0 | - | 0 | 0 | 0 | |||
| 9 Apr | 1765.00 | 153.9 | 0 | - | 0 | 0 | 0 | |||
| 8 Apr | 1769.15 | 153.9 | 0 | - | 0 | 0 | 0 | |||
| 7 Apr | 1757.70 | 153.9 | 0 | - | 0 | 0 | 0 | |||
| 4 Apr | 1817.30 | 153.9 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 1794.85 | 153.9 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 1796.90 | 153.9 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 1767.85 | 153.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 1828.20 | 153.9 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 1825.35 | 153.9 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 1806.55 | 153.9 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 1821.45 | 153.9 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 1800.00 | 153.9 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 1770.35 | 153.9 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 1768.75 | 153.9 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 1744.10 | 153.9 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 1732.20 | 153.9 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 1710.40 | 153.9 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 1706.60 | 153.9 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 1711.15 | 153.9 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Mar | 1685.50 | 153.9 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 1687.50 | 153.9 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 1689.25 | 153.9 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 1691.20 | 153.9 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 1690.00 | 153.9 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 1710.00 | 153.9 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 1701.55 | 153.9 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 1732.40 | 153.9 | 0 | - | 0 | 0 | 0 | |||
For Hdfc Bank Ltd - strike price 1580 expiring on 24APR2025
Delta for 1580 CE is -
Historical price for 1580 CE is as follows
On 11 Apr HDFCBANK was trading at 1806.75. The strike last trading price was 153.9, 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 9 Apr HDFCBANK was trading at 1765.00. The strike last trading price was 153.9, 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 8 Apr HDFCBANK was trading at 1769.15. The strike last trading price was 153.9, 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 Apr HDFCBANK was trading at 1757.70. The strike last trading price was 153.9, 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 Apr HDFCBANK was trading at 1817.30. The strike last trading price was 153.9, 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 Apr HDFCBANK was trading at 1794.85. The strike last trading price was 153.9, 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 2 Apr HDFCBANK was trading at 1796.90. The strike last trading price was 153.9, 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 1 Apr HDFCBANK was trading at 1767.85. The strike last trading price was 153.9, 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 153.9, 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 153.9, 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 153.9, 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 153.9, 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 153.9, 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 153.9, 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 153.9, 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 153.9, 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 153.9, 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 153.9, 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 153.9, 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 153.9, 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 153.9, 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 153.9, 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 153.9, 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 153.9, 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 153.9, 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 153.9, 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 153.9, 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 28 Feb HDFCBANK was trading at 1732.40. The strike last trading price was 153.9, 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 1580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.20
Theta: -0.28
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1806.75 | 1.25 | -0.8 | 37.71 | 426 | 34 | 456 |
| 9 Apr | 1765.00 | 2.1 | -0.3 | 33.49 | 266 | 19 | 421 |
| 8 Apr | 1769.15 | 2.4 | -3.2 | 33.99 | 485 | -26 | 401 |
| 7 Apr | 1757.70 | 5.4 | 4.55 | 38.17 | 1,532 | 282 | 421 |
| 4 Apr | 1817.30 | 0.8 | -0.15 | 29.78 | 132 | 10 | 140 |
| 3 Apr | 1794.85 | 0.95 | -0.2 | 27.58 | 228 | -7 | 132 |
| 2 Apr | 1796.90 | 1.15 | -0.35 | 28.43 | 179 | 34 | 141 |
| 1 Apr | 1767.85 | 1.5 | 0.1 | 26.26 | 197 | 77 | 107 |
| 28 Mar | 1828.20 | 1.25 | -0.5 | 28.53 | 54 | 8 | 30 |
| 27 Mar | 1825.35 | 1.75 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 1806.55 | 1.75 | 0 | 27.27 | 2 | 0 | 22 |
| 25 Mar | 1821.45 | 2.1 | -0.5 | 28.90 | 19 | -12 | 22 |
| 24 Mar | 1800.00 | 2.6 | -0.05 | 28.21 | 1 | 0 | 33 |
| 21 Mar | 1770.35 | 2.65 | -2.7 | 24.75 | 28 | 3 | 19 |
| 20 Mar | 1768.75 | 5.25 | -0.1 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 1744.10 | 5.25 | -0.1 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 1732.20 | 5.25 | -0.1 | 0.00 | 0 | 3 | 0 |
| 17 Mar | 1710.40 | 5.25 | -2.75 | 21.57 | 10 | 4 | 17 |
| 13 Mar | 1706.60 | 8 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 1711.15 | 8 | -1.6 | 23.19 | 3 | 0 | 13 |
| 11 Mar | 1685.50 | 9.6 | 0 | 0.00 | 0 | 2 | 0 |
| 10 Mar | 1687.50 | 9.6 | -0.65 | 21.54 | 2 | 1 | 12 |
| 7 Mar | 1689.25 | 10.25 | -1.75 | 21.39 | 6 | 0 | 11 |
| 6 Mar | 1691.20 | 12 | 0.3 | 23.03 | 10 | 8 | 10 |
| 5 Mar | 1690.00 | 11.9 | 2.4 | 22.75 | 3 | 1 | 2 |
| 4 Mar | 1710.00 | 9.5 | -6.4 | 22.78 | 1 | 0 | 0 |
| 3 Mar | 1701.55 | 15.9 | 0 | 6.02 | 0 | 0 | 0 |
| 28 Feb | 1732.40 | 15.9 | 0 | 7.28 | 0 | 0 | 0 |
For Hdfc Bank Ltd - strike price 1580 expiring on 24APR2025
Delta for 1580 PE is -0.03
Historical price for 1580 PE is as follows
On 11 Apr HDFCBANK was trading at 1806.75. The strike last trading price was 1.25, which was -0.8 lower than the previous day. The implied volatity was 37.71, the open interest changed by 34 which increased total open position to 456
On 9 Apr HDFCBANK was trading at 1765.00. The strike last trading price was 2.1, which was -0.3 lower than the previous day. The implied volatity was 33.49, the open interest changed by 19 which increased total open position to 421
On 8 Apr HDFCBANK was trading at 1769.15. The strike last trading price was 2.4, which was -3.2 lower than the previous day. The implied volatity was 33.99, the open interest changed by -26 which decreased total open position to 401
On 7 Apr HDFCBANK was trading at 1757.70. The strike last trading price was 5.4, which was 4.55 higher than the previous day. The implied volatity was 38.17, the open interest changed by 282 which increased total open position to 421
On 4 Apr HDFCBANK was trading at 1817.30. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 29.78, the open interest changed by 10 which increased total open position to 140
On 3 Apr HDFCBANK was trading at 1794.85. The strike last trading price was 0.95, which was -0.2 lower than the previous day. The implied volatity was 27.58, the open interest changed by -7 which decreased total open position to 132
On 2 Apr HDFCBANK was trading at 1796.90. The strike last trading price was 1.15, which was -0.35 lower than the previous day. The implied volatity was 28.43, the open interest changed by 34 which increased total open position to 141
On 1 Apr HDFCBANK was trading at 1767.85. The strike last trading price was 1.5, which was 0.1 higher than the previous day. The implied volatity was 26.26, the open interest changed by 77 which increased total open position to 107
On 28 Mar HDFCBANK was trading at 1828.20. The strike last trading price was 1.25, which was -0.5 lower than the previous day. The implied volatity was 28.53, the open interest changed by 8 which increased total open position to 30
On 27 Mar HDFCBANK was trading at 1825.35. The strike last trading price was 1.75, 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 26 Mar HDFCBANK was trading at 1806.55. The strike last trading price was 1.75, which was 0 lower than the previous day. The implied volatity was 27.27, the open interest changed by 0 which decreased total open position to 22
On 25 Mar HDFCBANK was trading at 1821.45. The strike last trading price was 2.1, which was -0.5 lower than the previous day. The implied volatity was 28.90, the open interest changed by -12 which decreased total open position to 22
On 24 Mar HDFCBANK was trading at 1800.00. The strike last trading price was 2.6, which was -0.05 lower than the previous day. The implied volatity was 28.21, the open interest changed by 0 which decreased total open position to 33
On 21 Mar HDFCBANK was trading at 1770.35. The strike last trading price was 2.65, which was -2.7 lower than the previous day. The implied volatity was 24.75, the open interest changed by 3 which increased total open position to 19
On 20 Mar HDFCBANK was trading at 1768.75. The strike last trading price was 5.25, which was -0.1 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 Mar HDFCBANK was trading at 1744.10. The strike last trading price was 5.25, which was -0.1 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 5.25, which was -0.1 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 17 Mar HDFCBANK was trading at 1710.40. The strike last trading price was 5.25, which was -2.75 lower than the previous day. The implied volatity was 21.57, the open interest changed by 4 which increased total open position to 17
On 13 Mar HDFCBANK was trading at 1706.60. The strike last trading price was 8, 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 8, which was -1.6 lower than the previous day. The implied volatity was 23.19, the open interest changed by 0 which decreased total open position to 13
On 11 Mar HDFCBANK was trading at 1685.50. The strike last trading price was 9.6, which was 0 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 10 Mar HDFCBANK was trading at 1687.50. The strike last trading price was 9.6, which was -0.65 lower than the previous day. The implied volatity was 21.54, the open interest changed by 1 which increased total open position to 12
On 7 Mar HDFCBANK was trading at 1689.25. The strike last trading price was 10.25, which was -1.75 lower than the previous day. The implied volatity was 21.39, the open interest changed by 0 which decreased total open position to 11
On 6 Mar HDFCBANK was trading at 1691.20. The strike last trading price was 12, which was 0.3 higher than the previous day. The implied volatity was 23.03, the open interest changed by 8 which increased total open position to 10
On 5 Mar HDFCBANK was trading at 1690.00. The strike last trading price was 11.9, which was 2.4 higher than the previous day. The implied volatity was 22.75, the open interest changed by 1 which increased total open position to 2
On 4 Mar HDFCBANK was trading at 1710.00. The strike last trading price was 9.5, which was -6.4 lower than the previous day. The implied volatity was 22.78, 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 15.9, which was 0 lower than the previous day. The implied volatity was 6.02, 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 15.9, which was 0 lower than the previous day. The implied volatity was 7.28, the open interest changed by 0 which decreased total open position to 0
