`
[--[65.84.65.76]--]
HDFCBANK
Hdfc Bank Ltd

1862.5 -0.60 (-0.03%)

Back to Option Chain


Historical option data for HDFCBANK

12 Dec 2024 09:03 AM IST
HDFCBANK 26DEC2024 1590 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
12 Dec 1863.10 177.5 0.00 0.00 0 0 0
11 Dec 1863.10 177.5 0.00 0.00 0 0 0
10 Dec 1868.10 177.5 0.00 0.00 0 0 0
9 Dec 1870.00 177.5 0.00 0.00 0 0 0
6 Dec 1855.85 177.5 0.00 0.00 0 0 0
5 Dec 1865.75 177.5 0.00 0.00 0 0 0
4 Dec 1860.10 177.5 0.00 0.00 0 0 0
3 Dec 1826.30 177.5 0.00 0.00 0 0 0
2 Dec 1804.70 177.5 0.00 0.00 0 0 0
29 Nov 1796.05 177.5 0.00 - 0 0 0
28 Nov 1793.15 177.5 0.00 - 0 0 0
27 Nov 1812.30 177.5 0.00 - 0 0 0
26 Nov 1785.55 177.5 0.00 - 0 0 0
25 Nov 1785.60 177.5 0.00 - 0 0 0
22 Nov 1745.60 177.5 0.00 - 0 0 0
21 Nov 1741.20 177.5 0.00 - 0 0 0
20 Nov 1742.25 177.5 0.00 - 0 0 0
19 Nov 1742.25 177.5 0.00 - 0 0 0
18 Nov 1705.10 177.5 0.00 - 0 0 0
14 Nov 1692.75 177.5 0.00 - 0 0 0
13 Nov 1681.35 177.5 0.00 - 0 0 0
12 Nov 1718.20 177.5 0.00 - 0 0 0
11 Nov 1766.30 177.5 0.00 - 0 0 0
8 Nov 1754.45 177.5 0.00 - 0 0 0
7 Nov 1746.55 177.5 0.00 - 0 0 0
6 Nov 1755.25 177.5 0.00 - 0 0 0
5 Nov 1757.85 177.5 177.50 - 0 0 0
4 Nov 1714.10 0 0.00 0 0 0


For Hdfc Bank Ltd - strike price 1590 expiring on 26DEC2024

Delta for 1590 CE is 0.00

Historical price for 1590 CE is as follows

On 12 Dec HDFCBANK was trading at 1863.10. The strike last trading price was 177.5, 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 Dec HDFCBANK was trading at 1863.10. The strike last trading price was 177.5, 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 10 Dec HDFCBANK was trading at 1868.10. The strike last trading price was 177.5, 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 9 Dec HDFCBANK was trading at 1870.00. The strike last trading price was 177.5, 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 Dec HDFCBANK was trading at 1855.85. The strike last trading price was 177.5, 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 Dec HDFCBANK was trading at 1865.75. The strike last trading price was 177.5, 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 Dec HDFCBANK was trading at 1860.10. The strike last trading price was 177.5, 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 3 Dec HDFCBANK was trading at 1826.30. The strike last trading price was 177.5, 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 2 Dec HDFCBANK was trading at 1804.70. The strike last trading price was 177.5, 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 29 Nov HDFCBANK was trading at 1796.05. The strike last trading price was 177.5, 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 177.5, 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 177.5, 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 177.5, 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 177.5, 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 177.5, 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 177.5, 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 177.5, 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 177.5, 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 177.5, 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 177.5, 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 177.5, 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 177.5, 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 177.5, 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 177.5, 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 177.5, 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 177.5, 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 177.5, which was 177.50 higher 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 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


HDFCBANK 26DEC2024 1590 PE
Delta: -0.01
Vega: 0.10
Theta: -0.11
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
12 Dec 1863.10 0.45 0.00 34.89 30 -3 74
11 Dec 1863.10 0.45 -0.30 34.89 30 -4 74
10 Dec 1868.10 0.75 0.20 36.95 10 0 84
9 Dec 1870.00 0.55 -0.10 34.50 4 -1 84
6 Dec 1855.85 0.65 -0.05 31.31 1 0 85
5 Dec 1865.75 0.7 0.00 0.00 0 -1 0
4 Dec 1860.10 0.7 -0.30 30.46 22 4 90
3 Dec 1826.30 1 -0.40 28.57 156 42 87
2 Dec 1804.70 1.4 -0.65 27.78 93 27 49
29 Nov 1796.05 2.05 -1.40 27.20 22 20 22
28 Nov 1793.15 3.45 0.00 0.00 0 0 0
27 Nov 1812.30 3.45 0.00 0.00 0 1 0
26 Nov 1785.55 3.45 0.15 28.11 4 0 1
25 Nov 1785.60 3.3 -10.85 26.46 1 0 0
22 Nov 1745.60 14.15 0.00 8.70 0 0 0
21 Nov 1741.20 14.15 0.00 8.45 0 0 0
20 Nov 1742.25 14.15 0.00 8.11 0 0 0
19 Nov 1742.25 14.15 0.00 8.11 0 0 0
18 Nov 1705.10 14.15 0.00 6.84 0 0 0
14 Nov 1692.75 14.15 0.00 5.98 0 0 0
13 Nov 1681.35 14.15 0.00 5.43 0 0 0
12 Nov 1718.20 14.15 0.00 7.18 0 0 0
11 Nov 1766.30 14.15 0.00 8.77 0 0 0
8 Nov 1754.45 14.15 0.00 8.12 0 0 0
7 Nov 1746.55 14.15 0.00 7.61 0 0 0
6 Nov 1755.25 14.15 0.00 7.86 0 0 0
5 Nov 1757.85 14.15 14.15 8.01 0 0 0
4 Nov 1714.10 0 0.00 0 0 0


For Hdfc Bank Ltd - strike price 1590 expiring on 26DEC2024

Delta for 1590 PE is -0.01

Historical price for 1590 PE is as follows

On 12 Dec HDFCBANK was trading at 1863.10. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 34.89, the open interest changed by -3 which decreased total open position to 74


On 11 Dec HDFCBANK was trading at 1863.10. The strike last trading price was 0.45, which was -0.30 lower than the previous day. The implied volatity was 34.89, the open interest changed by -4 which decreased total open position to 74


On 10 Dec HDFCBANK was trading at 1868.10. The strike last trading price was 0.75, which was 0.20 higher than the previous day. The implied volatity was 36.95, the open interest changed by 0 which decreased total open position to 84


On 9 Dec HDFCBANK was trading at 1870.00. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was 34.50, the open interest changed by -1 which decreased total open position to 84


On 6 Dec HDFCBANK was trading at 1855.85. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 31.31, the open interest changed by 0 which decreased total open position to 85


On 5 Dec HDFCBANK was trading at 1865.75. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 4 Dec HDFCBANK was trading at 1860.10. The strike last trading price was 0.7, which was -0.30 lower than the previous day. The implied volatity was 30.46, the open interest changed by 4 which increased total open position to 90


On 3 Dec HDFCBANK was trading at 1826.30. The strike last trading price was 1, which was -0.40 lower than the previous day. The implied volatity was 28.57, the open interest changed by 42 which increased total open position to 87


On 2 Dec HDFCBANK was trading at 1804.70. The strike last trading price was 1.4, which was -0.65 lower than the previous day. The implied volatity was 27.78, the open interest changed by 27 which increased total open position to 49


On 29 Nov HDFCBANK was trading at 1796.05. The strike last trading price was 2.05, which was -1.40 lower than the previous day. The implied volatity was 27.20, the open interest changed by 20 which increased total open position to 22


On 28 Nov HDFCBANK was trading at 1793.15. The strike last trading price was 3.45, 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 27 Nov HDFCBANK was trading at 1812.30. The strike last trading price was 3.45, which was 0.00 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 26 Nov HDFCBANK was trading at 1785.55. The strike last trading price was 3.45, which was 0.15 higher than the previous day. The implied volatity was 28.11, the open interest changed by 0 which decreased total open position to 1


On 25 Nov HDFCBANK was trading at 1785.60. The strike last trading price was 3.3, which was -10.85 lower than the previous day. The implied volatity was 26.46, 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 14.15, which was 0.00 lower than the previous day. The implied volatity was 8.70, 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 14.15, which was 0.00 lower than the previous day. The implied volatity was 8.45, 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 14.15, which was 0.00 lower than the previous day. The implied volatity was 8.11, 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 14.15, which was 0.00 lower than the previous day. The implied volatity was 8.11, 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 14.15, which was 0.00 lower than the previous day. The implied volatity was 6.84, 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 14.15, which was 0.00 lower than the previous day. The implied volatity was 5.98, 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 14.15, which was 0.00 lower than the previous day. The implied volatity was 5.43, 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 14.15, which was 0.00 lower than the previous day. The implied volatity was 7.18, 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 14.15, which was 0.00 lower than the previous day. The implied volatity was 8.77, 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 14.15, which was 0.00 lower than the previous day. The implied volatity was 8.12, 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 14.15, which was 0.00 lower than the previous day. The implied volatity was 7.61, 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 14.15, which was 0.00 lower than the previous day. The implied volatity was 7.86, 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 14.15, which was 14.15 higher than the previous day. The implied volatity was 8.01, 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 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0