HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
25 Apr 2025 04:12 PM IST
| HDFCBANK 29MAY2025 1600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 25 Apr | 1911.20 | 309.25 | -14.25 | - | 6 | 0 | 41 | |||
| 24 Apr | 1916.80 | 322.5 | -14.5 | - | 40 | 19 | 41 | |||
| 23 Apr | 1923.90 | 337 | -26.75 | - | 10 | 7 | 20 | |||
| 22 Apr | 1961.70 | 363.75 | 30.35 | 185.69 | 10 | 9 | 12 | |||
| 21 Apr | 1927.10 | 333.4 | 173.55 | - | 3 | 2 | 2 | |||
| 17 Apr | 1906.70 | 159.85 | 0 | - | 0 | 0 | 0 | |||
| 16 Apr | 1878.00 | 159.85 | 0 | - | 0 | 0 | 0 | |||
| 15 Apr | 1864.90 | 159.85 | 0 | - | 0 | 0 | 0 | |||
| 11 Apr | 1806.75 | 159.85 | 0 | - | 0 | 0 | 0 | |||
| 9 Apr | 1765.00 | 159.85 | 0 | - | 0 | 0 | 0 | |||
| 8 Apr | 1769.15 | 159.85 | 0 | - | 0 | 0 | 0 | |||
| 7 Apr | 1757.70 | 159.85 | 0 | - | 0 | 0 | 0 | |||
| 4 Apr | 1817.30 | 159.85 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 1794.85 | 159.85 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 1796.90 | 159.85 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 1767.85 | 159.85 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 28 Mar | 1828.20 | 159.85 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 1825.35 | 0 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 1806.55 | 0 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 1821.45 | 0 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 1800.00 | 0 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 1770.35 | 0 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 1768.75 | 0 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 1744.10 | 0 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 1732.20 | 0 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 1706.60 | 0 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 1711.15 | 0 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 1687.50 | 0 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 1689.25 | 0 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 1691.20 | 0 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 1690.00 | 0 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 1710.00 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 1701.55 | 0 | 0 | - | 0 | 0 | 0 | |||
For Hdfc Bank Ltd - strike price 1600 expiring on 29MAY2025
Delta for 1600 CE is -
Historical price for 1600 CE is as follows
On 25 Apr HDFCBANK was trading at 1911.20. The strike last trading price was 309.25, which was -14.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 24 Apr HDFCBANK was trading at 1916.80. The strike last trading price was 322.5, which was -14.5 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 41
On 23 Apr HDFCBANK was trading at 1923.90. The strike last trading price was 337, which was -26.75 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 20
On 22 Apr HDFCBANK was trading at 1961.70. The strike last trading price was 363.75, which was 30.35 higher than the previous day. The implied volatity was 185.69, the open interest changed by 9 which increased total open position to 12
On 21 Apr HDFCBANK was trading at 1927.10. The strike last trading price was 333.4, which was 173.55 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 17 Apr HDFCBANK was trading at 1906.70. The strike last trading price was 159.85, 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 16 Apr HDFCBANK was trading at 1878.00. The strike last trading price was 159.85, 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 15 Apr HDFCBANK was trading at 1864.90. The strike last trading price was 159.85, 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 Apr HDFCBANK was trading at 1806.75. The strike last trading price was 159.85, 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 159.85, 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 159.85, 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 159.85, 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 159.85, 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 159.85, 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 159.85, 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 159.85, 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 Mar HDFCBANK was trading at 1828.20. The strike last trading price was 159.85, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 29MAY2025 1600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.35
Theta: -0.15
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 25 Apr | 1911.20 | 1.85 | -0.3 | 31.90 | 1,550 | 172 | 1,335 |
| 24 Apr | 1916.80 | 2.1 | 0.05 | 32.67 | 411 | 89 | 1,163 |
| 23 Apr | 1923.90 | 2.15 | 0.15 | 32.80 | 438 | 173 | 1,075 |
| 22 Apr | 1961.70 | 1.9 | -0.45 | 34.43 | 368 | 50 | 903 |
| 21 Apr | 1927.10 | 2.25 | -0.8 | 32.57 | 891 | 48 | 853 |
| 17 Apr | 1906.70 | 2.65 | -1.6 | 30.71 | 722 | 290 | 801 |
| 16 Apr | 1878.00 | 4.2 | -0.3 | 31.01 | 274 | 47 | 510 |
| 15 Apr | 1864.90 | 4.5 | -3.45 | 30.37 | 625 | 121 | 461 |
| 11 Apr | 1806.75 | 7.5 | -6.1 | 27.99 | 373 | 89 | 340 |
| 9 Apr | 1765.00 | 13.75 | 1.05 | 29.05 | 155 | 16 | 248 |
| 8 Apr | 1769.15 | 12.4 | -5.15 | 28.28 | 128 | 23 | 238 |
| 7 Apr | 1757.70 | 17.35 | 13.15 | 30.42 | 412 | 100 | 213 |
| 4 Apr | 1817.30 | 4.25 | -1.2 | 23.87 | 80 | 0 | 112 |
| 3 Apr | 1794.85 | 5.45 | -0.05 | 23.31 | 15 | -2 | 112 |
| 2 Apr | 1796.90 | 5.2 | -1.65 | 23.33 | 50 | -9 | 115 |
| 1 Apr | 1767.85 | 6.8 | 2.55 | 22.52 | 105 | 40 | 124 |
| 28 Mar | 1828.20 | 4.25 | -1.15 | 23.30 | 41 | 11 | 84 |
| 27 Mar | 1825.35 | 5.4 | -0.4 | 24.06 | 19 | 12 | 73 |
| 26 Mar | 1806.55 | 5.8 | 0.3 | 23.42 | 11 | 2 | 61 |
| 25 Mar | 1821.45 | 5.5 | -0.4 | 23.66 | 24 | -1 | 58 |
| 24 Mar | 1800.00 | 5.9 | -1.15 | 22.75 | 54 | 34 | 60 |
| 21 Mar | 1770.35 | 7.05 | -1.2 | 21.43 | 4 | 1 | 26 |
| 20 Mar | 1768.75 | 8.25 | -1.4 | 21.85 | 5 | -2 | 25 |
| 19 Mar | 1744.10 | 9.65 | -1.25 | 20.97 | 10 | -1 | 27 |
| 18 Mar | 1732.20 | 10.9 | -6.6 | 21.05 | 15 | -1 | 27 |
| 13 Mar | 1706.60 | 17.5 | 0.7 | 21.40 | 13 | 10 | 28 |
| 12 Mar | 1711.15 | 16.8 | -5.2 | 21.65 | 9 | -3 | 17 |
| 10 Mar | 1687.50 | 22 | 0.4 | 21.80 | 3 | 1 | 19 |
| 7 Mar | 1689.25 | 21.6 | -1.05 | 21.28 | 3 | 2 | 18 |
| 6 Mar | 1691.20 | 22.65 | 0.55 | 22.06 | 4 | 3 | 16 |
| 5 Mar | 1690.00 | 22.1 | 2.05 | 21.72 | 8 | 5 | 13 |
| 4 Mar | 1710.00 | 20.05 | 0.9 | 22.39 | 5 | 4 | 8 |
| 3 Mar | 1701.55 | 19.15 | 0.7 | 21.26 | 5 | 2 | 3 |
For Hdfc Bank Ltd - strike price 1600 expiring on 29MAY2025
Delta for 1600 PE is -0.03
Historical price for 1600 PE is as follows
On 25 Apr HDFCBANK was trading at 1911.20. The strike last trading price was 1.85, which was -0.3 lower than the previous day. The implied volatity was 31.90, the open interest changed by 172 which increased total open position to 1335
On 24 Apr HDFCBANK was trading at 1916.80. The strike last trading price was 2.1, which was 0.05 higher than the previous day. The implied volatity was 32.67, the open interest changed by 89 which increased total open position to 1163
On 23 Apr HDFCBANK was trading at 1923.90. The strike last trading price was 2.15, which was 0.15 higher than the previous day. The implied volatity was 32.80, the open interest changed by 173 which increased total open position to 1075
On 22 Apr HDFCBANK was trading at 1961.70. The strike last trading price was 1.9, which was -0.45 lower than the previous day. The implied volatity was 34.43, the open interest changed by 50 which increased total open position to 903
On 21 Apr HDFCBANK was trading at 1927.10. The strike last trading price was 2.25, which was -0.8 lower than the previous day. The implied volatity was 32.57, the open interest changed by 48 which increased total open position to 853
On 17 Apr HDFCBANK was trading at 1906.70. The strike last trading price was 2.65, which was -1.6 lower than the previous day. The implied volatity was 30.71, the open interest changed by 290 which increased total open position to 801
On 16 Apr HDFCBANK was trading at 1878.00. The strike last trading price was 4.2, which was -0.3 lower than the previous day. The implied volatity was 31.01, the open interest changed by 47 which increased total open position to 510
On 15 Apr HDFCBANK was trading at 1864.90. The strike last trading price was 4.5, which was -3.45 lower than the previous day. The implied volatity was 30.37, the open interest changed by 121 which increased total open position to 461
On 11 Apr HDFCBANK was trading at 1806.75. The strike last trading price was 7.5, which was -6.1 lower than the previous day. The implied volatity was 27.99, the open interest changed by 89 which increased total open position to 340
On 9 Apr HDFCBANK was trading at 1765.00. The strike last trading price was 13.75, which was 1.05 higher than the previous day. The implied volatity was 29.05, the open interest changed by 16 which increased total open position to 248
On 8 Apr HDFCBANK was trading at 1769.15. The strike last trading price was 12.4, which was -5.15 lower than the previous day. The implied volatity was 28.28, the open interest changed by 23 which increased total open position to 238
On 7 Apr HDFCBANK was trading at 1757.70. The strike last trading price was 17.35, which was 13.15 higher than the previous day. The implied volatity was 30.42, the open interest changed by 100 which increased total open position to 213
On 4 Apr HDFCBANK was trading at 1817.30. The strike last trading price was 4.25, which was -1.2 lower than the previous day. The implied volatity was 23.87, the open interest changed by 0 which decreased total open position to 112
On 3 Apr HDFCBANK was trading at 1794.85. The strike last trading price was 5.45, which was -0.05 lower than the previous day. The implied volatity was 23.31, the open interest changed by -2 which decreased total open position to 112
On 2 Apr HDFCBANK was trading at 1796.90. The strike last trading price was 5.2, which was -1.65 lower than the previous day. The implied volatity was 23.33, the open interest changed by -9 which decreased total open position to 115
On 1 Apr HDFCBANK was trading at 1767.85. The strike last trading price was 6.8, which was 2.55 higher than the previous day. The implied volatity was 22.52, the open interest changed by 40 which increased total open position to 124
On 28 Mar HDFCBANK was trading at 1828.20. The strike last trading price was 4.25, which was -1.15 lower than the previous day. The implied volatity was 23.30, the open interest changed by 11 which increased total open position to 84
On 27 Mar HDFCBANK was trading at 1825.35. The strike last trading price was 5.4, which was -0.4 lower than the previous day. The implied volatity was 24.06, the open interest changed by 12 which increased total open position to 73
On 26 Mar HDFCBANK was trading at 1806.55. The strike last trading price was 5.8, which was 0.3 higher than the previous day. The implied volatity was 23.42, the open interest changed by 2 which increased total open position to 61
On 25 Mar HDFCBANK was trading at 1821.45. The strike last trading price was 5.5, which was -0.4 lower than the previous day. The implied volatity was 23.66, the open interest changed by -1 which decreased total open position to 58
On 24 Mar HDFCBANK was trading at 1800.00. The strike last trading price was 5.9, which was -1.15 lower than the previous day. The implied volatity was 22.75, the open interest changed by 34 which increased total open position to 60
On 21 Mar HDFCBANK was trading at 1770.35. The strike last trading price was 7.05, which was -1.2 lower than the previous day. The implied volatity was 21.43, the open interest changed by 1 which increased total open position to 26
On 20 Mar HDFCBANK was trading at 1768.75. The strike last trading price was 8.25, which was -1.4 lower than the previous day. The implied volatity was 21.85, the open interest changed by -2 which decreased total open position to 25
On 19 Mar HDFCBANK was trading at 1744.10. The strike last trading price was 9.65, which was -1.25 lower than the previous day. The implied volatity was 20.97, the open interest changed by -1 which decreased total open position to 27
On 18 Mar HDFCBANK was trading at 1732.20. The strike last trading price was 10.9, which was -6.6 lower than the previous day. The implied volatity was 21.05, the open interest changed by -1 which decreased total open position to 27
On 13 Mar HDFCBANK was trading at 1706.60. The strike last trading price was 17.5, which was 0.7 higher than the previous day. The implied volatity was 21.40, the open interest changed by 10 which increased total open position to 28
On 12 Mar HDFCBANK was trading at 1711.15. The strike last trading price was 16.8, which was -5.2 lower than the previous day. The implied volatity was 21.65, the open interest changed by -3 which decreased total open position to 17
On 10 Mar HDFCBANK was trading at 1687.50. The strike last trading price was 22, which was 0.4 higher than the previous day. The implied volatity was 21.80, the open interest changed by 1 which increased total open position to 19
On 7 Mar HDFCBANK was trading at 1689.25. The strike last trading price was 21.6, which was -1.05 lower than the previous day. The implied volatity was 21.28, the open interest changed by 2 which increased total open position to 18
On 6 Mar HDFCBANK was trading at 1691.20. The strike last trading price was 22.65, which was 0.55 higher than the previous day. The implied volatity was 22.06, the open interest changed by 3 which increased total open position to 16
On 5 Mar HDFCBANK was trading at 1690.00. The strike last trading price was 22.1, which was 2.05 higher than the previous day. The implied volatity was 21.72, the open interest changed by 5 which increased total open position to 13
On 4 Mar HDFCBANK was trading at 1710.00. The strike last trading price was 20.05, which was 0.9 higher than the previous day. The implied volatity was 22.39, the open interest changed by 4 which increased total open position to 8
On 3 Mar HDFCBANK was trading at 1701.55. The strike last trading price was 19.15, which was 0.7 higher than the previous day. The implied volatity was 21.26, the open interest changed by 2 which increased total open position to 3
