HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
21 Nov 2024 04:12 PM IST
| HDFCBANK 28NOV2024 1590 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1741.20 | 139.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 1742.25 | 139.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 1742.25 | 139.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Nov | 1705.10 | 139.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 1692.75 | 139.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 1681.35 | 139.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 1718.20 | 139.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 1766.30 | 139.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 1754.45 | 139.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 1746.55 | 139.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 1755.25 | 139.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 1757.85 | 139.2 | 0.00 | 0.00 | 0 | 9 | 0 | |||
| 4 Nov | 1714.10 | 139.2 | -83.85 | 21.14 | 10 | 8 | 8 | |||
| 1 Nov | 1737.30 | 223.05 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 1735.70 | 223.05 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1734.60 | 223.05 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1751.85 | 223.05 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1734.20 | 223.05 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1743.40 | 223.05 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1749.65 | 223.05 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1735.80 | 223.05 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1714.55 | 223.05 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1728.70 | 223.05 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1681.85 | 223.05 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1673.15 | 223.05 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1699.80 | 223.05 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1684.10 | 223.05 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1688.10 | 223.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1651.00 | 223.05 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1662.40 | 223.05 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1633.15 | 223.05 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1651.05 | 223.05 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1617.80 | 223.05 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1657.65 | 223.05 | 223.05 | - | 0 | 0 | 0 | |||
| 3 Oct | 1682.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1726.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1732.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1752.65 | 0 | - | 0 | 0 | 0 | ||||
For Hdfc Bank Ltd - strike price 1590 expiring on 28NOV2024
Delta for 1590 CE is 0.00
Historical price for 1590 CE is as follows
On 21 Nov HDFCBANK was trading at 1741.20. The strike last trading price was 139.2, 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 20 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 139.2, 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 19 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 139.2, 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 18 Nov HDFCBANK was trading at 1705.10. The strike last trading price was 139.2, 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 14 Nov HDFCBANK was trading at 1692.75. The strike last trading price was 139.2, 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 139.2, 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 139.2, 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 Nov HDFCBANK was trading at 1766.30. The strike last trading price was 139.2, 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 8 Nov HDFCBANK was trading at 1754.45. The strike last trading price was 139.2, 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 139.2, 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 139.2, 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 Nov HDFCBANK was trading at 1757.85. The strike last trading price was 139.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 4 Nov HDFCBANK was trading at 1714.10. The strike last trading price was 139.2, which was -83.85 lower than the previous day. The implied volatity was 21.14, the open interest changed by 8 which increased total open position to 8
On 1 Nov HDFCBANK was trading at 1737.30. The strike last trading price was 223.05, 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 31 Oct HDFCBANK was trading at 1735.70. The strike last trading price was 223.05, 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 223.05, 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 223.05, 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 223.05, 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 223.05, 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 223.05, 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 23 Oct HDFCBANK was trading at 1735.80. The strike last trading price was 223.05, 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 223.05, 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 21 Oct HDFCBANK was trading at 1728.70. The strike last trading price was 223.05, 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 18 Oct HDFCBANK was trading at 1681.85. The strike last trading price was 223.05, 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 17 Oct HDFCBANK was trading at 1673.15. The strike last trading price was 223.05, 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 16 Oct HDFCBANK was trading at 1699.80. The strike last trading price was 223.05, 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 15 Oct HDFCBANK was trading at 1684.10. The strike last trading price was 223.05, 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 14 Oct HDFCBANK was trading at 1688.10. The strike last trading price was 223.05, 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 11 Oct HDFCBANK was trading at 1651.00. The strike last trading price was 223.05, 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 10 Oct HDFCBANK was trading at 1662.40. The strike last trading price was 223.05, 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 9 Oct HDFCBANK was trading at 1633.15. The strike last trading price was 223.05, 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 8 Oct HDFCBANK was trading at 1651.05. The strike last trading price was 223.05, 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 7 Oct HDFCBANK was trading at 1617.80. The strike last trading price was 223.05, 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 4 Oct HDFCBANK was trading at 1657.65. The strike last trading price was 223.05, which was 223.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct HDFCBANK was trading at 1682.00. 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 1 Oct HDFCBANK was trading at 1726.20. 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 30 Sept HDFCBANK was trading at 1732.05. 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 27 Sept HDFCBANK was trading at 1752.65. 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 28NOV2024 1590 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.16
Theta: -0.38
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1741.20 | 0.95 | -0.20 | 35.38 | 567 | 14 | 360 |
| 20 Nov | 1742.25 | 1.15 | 0.00 | 31.93 | 730 | -156 | 334 |
| 19 Nov | 1742.25 | 1.15 | -0.30 | 31.93 | 730 | -168 | 334 |
| 18 Nov | 1705.10 | 1.45 | -1.55 | 26.98 | 512 | -56 | 504 |
| 14 Nov | 1692.75 | 3 | -1.25 | 24.49 | 1,353 | 39 | 562 |
| 13 Nov | 1681.35 | 4.25 | 1.55 | 25.29 | 1,634 | 231 | 529 |
| 12 Nov | 1718.20 | 2.7 | 1.35 | 26.34 | 744 | 30 | 308 |
| 11 Nov | 1766.30 | 1.35 | -0.40 | 27.61 | 315 | 66 | 292 |
| 8 Nov | 1754.45 | 1.75 | -0.50 | 25.51 | 609 | 41 | 228 |
| 7 Nov | 1746.55 | 2.25 | 0.05 | 25.26 | 266 | -3 | 184 |
| 6 Nov | 1755.25 | 2.2 | -1.15 | 26.02 | 376 | 51 | 185 |
| 5 Nov | 1757.85 | 3.35 | -1.80 | 27.60 | 416 | 66 | 135 |
| 4 Nov | 1714.10 | 5.15 | 1.15 | 25.41 | 247 | 65 | 68 |
| 1 Nov | 1737.30 | 4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 1735.70 | 4 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1734.60 | 4 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1751.85 | 4 | -2.10 | - | 4 | -1 | 2 |
| 28 Oct | 1734.20 | 6.1 | 0.00 | - | 0 | 1 | 0 |
| 25 Oct | 1743.40 | 6.1 | -10.30 | - | 2 | 1 | 3 |
| 24 Oct | 1749.65 | 16.4 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1735.80 | 16.4 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1714.55 | 16.4 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1728.70 | 16.4 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1681.85 | 16.4 | 0.00 | - | 0 | 0 | 2 |
| 17 Oct | 1673.15 | 16.4 | 0.00 | - | 0 | 0 | 2 |
| 16 Oct | 1699.80 | 16.4 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1684.10 | 16.4 | 0.00 | - | 0 | 0 | 2 |
| 14 Oct | 1688.10 | 16.4 | 0.00 | - | 0 | 2 | 0 |
| 11 Oct | 1651.00 | 16.4 | 6.70 | - | 2 | 0 | 0 |
| 10 Oct | 1662.40 | 9.7 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1633.15 | 9.7 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1651.05 | 9.7 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1617.80 | 9.7 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1657.65 | 9.7 | 9.70 | - | 0 | 0 | 0 |
| 3 Oct | 1682.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1726.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1732.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1752.65 | 0 | - | 0 | 0 | 0 | |
For Hdfc Bank Ltd - strike price 1590 expiring on 28NOV2024
Delta for 1590 PE is -0.03
Historical price for 1590 PE is as follows
On 21 Nov HDFCBANK was trading at 1741.20. The strike last trading price was 0.95, which was -0.20 lower than the previous day. The implied volatity was 35.38, the open interest changed by 14 which increased total open position to 360
On 20 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 1.15, which was 0.00 lower than the previous day. The implied volatity was 31.93, the open interest changed by -156 which decreased total open position to 334
On 19 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 1.15, which was -0.30 lower than the previous day. The implied volatity was 31.93, the open interest changed by -168 which decreased total open position to 334
On 18 Nov HDFCBANK was trading at 1705.10. The strike last trading price was 1.45, which was -1.55 lower than the previous day. The implied volatity was 26.98, the open interest changed by -56 which decreased total open position to 504
On 14 Nov HDFCBANK was trading at 1692.75. The strike last trading price was 3, which was -1.25 lower than the previous day. The implied volatity was 24.49, the open interest changed by 39 which increased total open position to 562
On 13 Nov HDFCBANK was trading at 1681.35. The strike last trading price was 4.25, which was 1.55 higher than the previous day. The implied volatity was 25.29, the open interest changed by 231 which increased total open position to 529
On 12 Nov HDFCBANK was trading at 1718.20. The strike last trading price was 2.7, which was 1.35 higher than the previous day. The implied volatity was 26.34, the open interest changed by 30 which increased total open position to 308
On 11 Nov HDFCBANK was trading at 1766.30. The strike last trading price was 1.35, which was -0.40 lower than the previous day. The implied volatity was 27.61, the open interest changed by 66 which increased total open position to 292
On 8 Nov HDFCBANK was trading at 1754.45. The strike last trading price was 1.75, which was -0.50 lower than the previous day. The implied volatity was 25.51, the open interest changed by 41 which increased total open position to 228
On 7 Nov HDFCBANK was trading at 1746.55. The strike last trading price was 2.25, which was 0.05 higher than the previous day. The implied volatity was 25.26, the open interest changed by -3 which decreased total open position to 184
On 6 Nov HDFCBANK was trading at 1755.25. The strike last trading price was 2.2, which was -1.15 lower than the previous day. The implied volatity was 26.02, the open interest changed by 51 which increased total open position to 185
On 5 Nov HDFCBANK was trading at 1757.85. The strike last trading price was 3.35, which was -1.80 lower than the previous day. The implied volatity was 27.60, the open interest changed by 66 which increased total open position to 135
On 4 Nov HDFCBANK was trading at 1714.10. The strike last trading price was 5.15, which was 1.15 higher than the previous day. The implied volatity was 25.41, the open interest changed by 65 which increased total open position to 68
On 1 Nov HDFCBANK was trading at 1737.30. The strike last trading price was 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 31 Oct HDFCBANK was trading at 1735.70. The strike last trading price was 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 30 Oct HDFCBANK was trading at 1734.60. The strike last trading price was 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 29 Oct HDFCBANK was trading at 1751.85. The strike last trading price was 4, which was -2.10 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 6.1, 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 6.1, which was -10.30 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 16.4, 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 23 Oct HDFCBANK was trading at 1735.80. The strike last trading price was 16.4, 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 16.4, 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 21 Oct HDFCBANK was trading at 1728.70. The strike last trading price was 16.4, 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 18 Oct HDFCBANK was trading at 1681.85. The strike last trading price was 16.4, 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 17 Oct HDFCBANK was trading at 1673.15. The strike last trading price was 16.4, 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 16 Oct HDFCBANK was trading at 1699.80. The strike last trading price was 16.4, 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 15 Oct HDFCBANK was trading at 1684.10. The strike last trading price was 16.4, 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 14 Oct HDFCBANK was trading at 1688.10. The strike last trading price was 16.4, 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 11 Oct HDFCBANK was trading at 1651.00. The strike last trading price was 16.4, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct HDFCBANK was trading at 1662.40. The strike last trading price was 9.7, 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 9 Oct HDFCBANK was trading at 1633.15. The strike last trading price was 9.7, 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 8 Oct HDFCBANK was trading at 1651.05. The strike last trading price was 9.7, 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 7 Oct HDFCBANK was trading at 1617.80. The strike last trading price was 9.7, 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 4 Oct HDFCBANK was trading at 1657.65. The strike last trading price was 9.7, which was 9.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct HDFCBANK was trading at 1682.00. 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 1 Oct HDFCBANK was trading at 1726.20. 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 30 Sept HDFCBANK was trading at 1732.05. 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 27 Sept HDFCBANK was trading at 1752.65. 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
