HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
20 Dec 2024 04:12 PM 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 | |||
| 20 Dec | 1771.50 | 177.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 1793.50 | 177.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 1810.70 | 177.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 1833.25 | 177.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 1865.20 | 177.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 1871.75 | 177.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 1859.25 | 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 20 Dec HDFCBANK was trading at 1771.50. 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 19 Dec HDFCBANK was trading at 1793.50. 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 18 Dec HDFCBANK was trading at 1810.70. 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 17 Dec HDFCBANK was trading at 1833.25. 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 16 Dec HDFCBANK was trading at 1865.20. 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 13 Dec HDFCBANK was trading at 1871.75. 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 12 Dec HDFCBANK was trading at 1859.25. 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: 0.08
Theta: -0.26
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1771.50 | 0.45 | -0.05 | 40.52 | 7 | 1 | 23 |
| 19 Dec | 1793.50 | 0.5 | -0.15 | 40.73 | 11 | -6 | 22 |
| 18 Dec | 1810.70 | 0.65 | 0.10 | 42.34 | 12 | 4 | 27 |
| 17 Dec | 1833.25 | 0.55 | 0.05 | 41.55 | 20 | 3 | 27 |
| 16 Dec | 1865.20 | 0.5 | -0.30 | 42.93 | 2 | 0 | 24 |
| 13 Dec | 1871.75 | 0.8 | 0.20 | 41.74 | 86 | -48 | 25 |
| 12 Dec | 1859.25 | 0.6 | 0.15 | 36.98 | 15 | -2 | 73 |
| 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 20 Dec HDFCBANK was trading at 1771.50. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 40.52, the open interest changed by 1 which increased total open position to 23
On 19 Dec HDFCBANK was trading at 1793.50. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 40.73, the open interest changed by -6 which decreased total open position to 22
On 18 Dec HDFCBANK was trading at 1810.70. The strike last trading price was 0.65, which was 0.10 higher than the previous day. The implied volatity was 42.34, the open interest changed by 4 which increased total open position to 27
On 17 Dec HDFCBANK was trading at 1833.25. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 41.55, the open interest changed by 3 which increased total open position to 27
On 16 Dec HDFCBANK was trading at 1865.20. The strike last trading price was 0.5, which was -0.30 lower than the previous day. The implied volatity was 42.93, the open interest changed by 0 which decreased total open position to 24
On 13 Dec HDFCBANK was trading at 1871.75. The strike last trading price was 0.8, which was 0.20 higher than the previous day. The implied volatity was 41.74, the open interest changed by -48 which decreased total open position to 25
On 12 Dec HDFCBANK was trading at 1859.25. The strike last trading price was 0.6, which was 0.15 higher than the previous day. The implied volatity was 36.98, the open interest changed by -2 which decreased total open position to 73
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
