HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
11 Dec 2024 04:12 PM IST
| HDFCBANK 26DEC2024 1580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Dec | 1863.10 | 246.35 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 1868.10 | 246.35 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 1870.00 | 246.35 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 1855.85 | 246.35 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 1865.75 | 246.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 1860.10 | 246.35 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 1826.30 | 246.35 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 1804.70 | 246.35 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 1796.05 | 246.35 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 1793.15 | 246.35 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 1812.30 | 246.35 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1785.55 | 246.35 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1785.60 | 246.35 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1745.60 | 246.35 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 1741.20 | 246.35 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 1742.25 | 246.35 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1742.25 | 246.35 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1705.10 | 246.35 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1692.75 | 246.35 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1681.35 | 246.35 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1718.20 | 246.35 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1766.30 | 246.35 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1754.45 | 246.35 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1746.55 | 246.35 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1755.25 | 246.35 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1757.85 | 246.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1714.10 | 246.35 | 246.35 | - | 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 1580 expiring on 26DEC2024
Delta for 1580 CE is -
Historical price for 1580 CE is as follows
On 11 Dec HDFCBANK was trading at 1863.10. The strike last trading price was 246.35, 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 10 Dec HDFCBANK was trading at 1868.10. The strike last trading price was 246.35, 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 9 Dec HDFCBANK was trading at 1870.00. The strike last trading price was 246.35, 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 Dec HDFCBANK was trading at 1855.85. The strike last trading price was 246.35, 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 Dec HDFCBANK was trading at 1865.75. The strike last trading price was 246.35, 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 Dec HDFCBANK was trading at 1860.10. The strike last trading price was 246.35, 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 3 Dec HDFCBANK was trading at 1826.30. The strike last trading price was 246.35, 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 2 Dec HDFCBANK was trading at 1804.70. The strike last trading price was 246.35, 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 29 Nov HDFCBANK was trading at 1796.05. The strike last trading price was 246.35, 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 246.35, 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 246.35, 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 246.35, 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 246.35, 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 246.35, 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 246.35, 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 246.35, 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 246.35, 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 246.35, 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 246.35, 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 246.35, 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 246.35, 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 246.35, 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 246.35, 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 246.35, 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 246.35, 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 246.35, 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 246.35, which was 246.35 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 1580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.09
Theta: -0.10
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Dec | 1863.10 | 0.4 | 0.00 | 35.53 | 10 | 0 | 275 |
| 10 Dec | 1868.10 | 0.4 | -0.10 | 34.95 | 29 | -12 | 275 |
| 9 Dec | 1870.00 | 0.5 | -0.15 | 35.07 | 19 | 1 | 287 |
| 6 Dec | 1855.85 | 0.65 | 0.05 | 32.42 | 61 | -4 | 286 |
| 5 Dec | 1865.75 | 0.6 | -0.10 | 32.14 | 43 | 2 | 290 |
| 4 Dec | 1860.10 | 0.7 | -0.20 | 31.69 | 181 | -120 | 288 |
| 3 Dec | 1826.30 | 0.9 | -0.30 | 29.31 | 231 | -11 | 411 |
| 2 Dec | 1804.70 | 1.2 | -0.45 | 28.15 | 552 | 207 | 431 |
| 29 Nov | 1796.05 | 1.65 | -0.55 | 27.20 | 477 | 96 | 233 |
| 28 Nov | 1793.15 | 2.2 | 0.10 | 27.98 | 195 | 16 | 137 |
| 27 Nov | 1812.30 | 2.1 | -1.15 | 28.77 | 70 | 45 | 122 |
| 26 Nov | 1785.55 | 3.25 | 0.20 | 28.69 | 20 | 3 | 72 |
| 25 Nov | 1785.60 | 3.05 | -1.30 | 27.20 | 182 | -27 | 67 |
| 22 Nov | 1745.60 | 4.35 | -1.35 | 24.67 | 134 | -12 | 82 |
| 21 Nov | 1741.20 | 5.7 | 0.00 | 25.85 | 42 | 18 | 87 |
| 20 Nov | 1742.25 | 5.7 | 0.00 | 24.84 | 116 | -14 | 72 |
| 19 Nov | 1742.25 | 5.7 | -0.65 | 24.84 | 116 | -11 | 72 |
| 18 Nov | 1705.10 | 6.35 | 0.95 | 22.32 | 82 | 42 | 82 |
| 14 Nov | 1692.75 | 5.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1681.35 | 5.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1718.20 | 5.4 | 1.20 | 21.22 | 2 | 0 | 40 |
| 11 Nov | 1766.30 | 4.2 | -1.20 | 23.70 | 2 | 0 | 40 |
| 8 Nov | 1754.45 | 5.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 1746.55 | 5.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 1755.25 | 5.4 | -0.65 | 23.28 | 2 | 0 | 40 |
| 5 Nov | 1757.85 | 6.05 | -3.30 | 23.53 | 3 | 1 | 39 |
| 4 Nov | 1714.10 | 9.35 | 1.20 | 23.01 | 30 | 27 | 37 |
| 31 Oct | 1735.70 | 8.15 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1734.60 | 8.15 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1751.85 | 8.15 | 0.00 | - | 0 | 10 | 0 |
| 28 Oct | 1734.20 | 8.15 | -6.25 | - | 10 | 0 | 0 |
| 25 Oct | 1743.40 | 14.4 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1749.65 | 14.4 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1714.55 | 14.4 | - | 0 | 0 | 0 | |
For Hdfc Bank Ltd - strike price 1580 expiring on 26DEC2024
Delta for 1580 PE is -0.01
Historical price for 1580 PE is as follows
On 11 Dec HDFCBANK was trading at 1863.10. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 35.53, the open interest changed by 0 which decreased total open position to 275
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 34.95, the open interest changed by -12 which decreased total open position to 275
On 9 Dec HDFCBANK was trading at 1870.00. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 35.07, the open interest changed by 1 which increased total open position to 287
On 6 Dec HDFCBANK was trading at 1855.85. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 32.42, the open interest changed by -4 which decreased total open position to 286
On 5 Dec HDFCBANK was trading at 1865.75. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was 32.14, the open interest changed by 2 which increased total open position to 290
On 4 Dec HDFCBANK was trading at 1860.10. The strike last trading price was 0.7, which was -0.20 lower than the previous day. The implied volatity was 31.69, the open interest changed by -120 which decreased total open position to 288
On 3 Dec HDFCBANK was trading at 1826.30. The strike last trading price was 0.9, which was -0.30 lower than the previous day. The implied volatity was 29.31, the open interest changed by -11 which decreased total open position to 411
On 2 Dec HDFCBANK was trading at 1804.70. The strike last trading price was 1.2, which was -0.45 lower than the previous day. The implied volatity was 28.15, the open interest changed by 207 which increased total open position to 431
On 29 Nov HDFCBANK was trading at 1796.05. The strike last trading price was 1.65, which was -0.55 lower than the previous day. The implied volatity was 27.20, the open interest changed by 96 which increased total open position to 233
On 28 Nov HDFCBANK was trading at 1793.15. The strike last trading price was 2.2, which was 0.10 higher than the previous day. The implied volatity was 27.98, the open interest changed by 16 which increased total open position to 137
On 27 Nov HDFCBANK was trading at 1812.30. The strike last trading price was 2.1, which was -1.15 lower than the previous day. The implied volatity was 28.77, the open interest changed by 45 which increased total open position to 122
On 26 Nov HDFCBANK was trading at 1785.55. The strike last trading price was 3.25, which was 0.20 higher than the previous day. The implied volatity was 28.69, the open interest changed by 3 which increased total open position to 72
On 25 Nov HDFCBANK was trading at 1785.60. The strike last trading price was 3.05, which was -1.30 lower than the previous day. The implied volatity was 27.20, the open interest changed by -27 which decreased total open position to 67
On 22 Nov HDFCBANK was trading at 1745.60. The strike last trading price was 4.35, which was -1.35 lower than the previous day. The implied volatity was 24.67, the open interest changed by -12 which decreased total open position to 82
On 21 Nov HDFCBANK was trading at 1741.20. The strike last trading price was 5.7, which was 0.00 lower than the previous day. The implied volatity was 25.85, the open interest changed by 18 which increased total open position to 87
On 20 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 5.7, which was 0.00 lower than the previous day. The implied volatity was 24.84, the open interest changed by -14 which decreased total open position to 72
On 19 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 5.7, which was -0.65 lower than the previous day. The implied volatity was 24.84, the open interest changed by -11 which decreased total open position to 72
On 18 Nov HDFCBANK was trading at 1705.10. The strike last trading price was 6.35, which was 0.95 higher than the previous day. The implied volatity was 22.32, the open interest changed by 42 which increased total open position to 82
On 14 Nov HDFCBANK was trading at 1692.75. The strike last trading price was 5.4, 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 5.4, 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 5.4, which was 1.20 higher than the previous day. The implied volatity was 21.22, the open interest changed by 0 which decreased total open position to 40
On 11 Nov HDFCBANK was trading at 1766.30. The strike last trading price was 4.2, which was -1.20 lower than the previous day. The implied volatity was 23.70, the open interest changed by 0 which decreased total open position to 40
On 8 Nov HDFCBANK was trading at 1754.45. The strike last trading price was 5.4, 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 5.4, 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 5.4, which was -0.65 lower than the previous day. The implied volatity was 23.28, the open interest changed by 0 which decreased total open position to 40
On 5 Nov HDFCBANK was trading at 1757.85. The strike last trading price was 6.05, which was -3.30 lower than the previous day. The implied volatity was 23.53, the open interest changed by 1 which increased total open position to 39
On 4 Nov HDFCBANK was trading at 1714.10. The strike last trading price was 9.35, which was 1.20 higher than the previous day. The implied volatity was 23.01, the open interest changed by 27 which increased total open position to 37
On 31 Oct HDFCBANK was trading at 1735.70. The strike last trading price was 8.15, 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 8.15, 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 8.15, 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 8.15, which was -6.25 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 14.4, 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 14.4, 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 14.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
