HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
20 Dec 2024 04:12 PM IST
| HDFCBANK 26DEC2024 1610 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 | 225 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 1793.50 | 225 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 1810.70 | 225 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 1833.25 | 225 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 1865.20 | 225 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 1871.75 | 225 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 1859.25 | 225 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1863.10 | 225 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1868.10 | 225 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1870.00 | 225 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1855.85 | 225 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 1865.75 | 225 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 1860.10 | 225 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 1826.30 | 225 | 15.00 | - | 1 | 0 | 2 | |||
| 2 Dec | 1804.70 | 210 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 29 Nov | 1796.05 | 210 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 1793.15 | 210 | 67.00 | 42.04 | 1 | 0 | 2 | |||
| 27 Nov | 1812.30 | 143 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 1785.55 | 143 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 1785.60 | 143 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 22 Nov | 1745.60 | 143 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 21 Nov | 1741.20 | 143 | -18.50 | - | 2 | 0 | 0 | |||
| 20 Nov | 1742.25 | 161.5 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1742.25 | 161.5 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1705.10 | 161.5 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1692.75 | 161.5 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1681.35 | 161.5 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1718.20 | 161.5 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1766.30 | 161.5 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1754.45 | 161.5 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1746.55 | 161.5 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1755.25 | 161.5 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1757.85 | 161.5 | 161.50 | - | 0 | 0 | 0 | |||
| 4 Nov | 1714.10 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 1737.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Hdfc Bank Ltd - strike price 1610 expiring on 26DEC2024
Delta for 1610 CE is 0.00
Historical price for 1610 CE is as follows
On 20 Dec HDFCBANK was trading at 1771.50. The strike last trading price was 225, 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 225, 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 225, 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 225, 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 225, 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 225, 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 225, 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 225, 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 225, 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 225, 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 225, 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 225, 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 225, 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 225, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Dec HDFCBANK was trading at 1804.70. The strike last trading price was 210, 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 210, 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 28 Nov HDFCBANK was trading at 1793.15. The strike last trading price was 210, which was 67.00 higher than the previous day. The implied volatity was 42.04, the open interest changed by 0 which decreased total open position to 2
On 27 Nov HDFCBANK was trading at 1812.30. The strike last trading price was 143, 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 26 Nov HDFCBANK was trading at 1785.55. The strike last trading price was 143, 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 25 Nov HDFCBANK was trading at 1785.60. The strike last trading price was 143, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 22 Nov HDFCBANK was trading at 1745.60. The strike last trading price was 143, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 21 Nov HDFCBANK was trading at 1741.20. The strike last trading price was 143, which was -18.50 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 161.5, 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 161.5, 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 161.5, 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 161.5, 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 161.5, 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 161.5, 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 161.5, 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 161.5, 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 161.5, 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 161.5, 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 161.5, which was 161.50 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 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 1 Nov HDFCBANK was trading at 1737.30. 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 1610 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.09
Theta: -0.28
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1771.50 | 0.5 | -0.05 | 37.05 | 93 | -2 | 139 |
| 19 Dec | 1793.50 | 0.55 | -0.10 | 37.62 | 21 | 0 | 141 |
| 18 Dec | 1810.70 | 0.65 | 0.10 | 38.88 | 48 | -4 | 141 |
| 17 Dec | 1833.25 | 0.55 | 0.10 | 38.31 | 57 | 0 | 145 |
| 16 Dec | 1865.20 | 0.45 | -0.15 | 39.43 | 11 | 0 | 145 |
| 13 Dec | 1871.75 | 0.6 | -0.05 | 37.37 | 77 | -15 | 145 |
| 12 Dec | 1859.25 | 0.65 | 0.05 | 34.83 | 59 | -25 | 161 |
| 11 Dec | 1863.10 | 0.6 | 0.00 | 33.80 | 2 | 0 | 186 |
| 10 Dec | 1868.10 | 0.6 | -0.05 | 33.13 | 3 | -1 | 186 |
| 9 Dec | 1870.00 | 0.65 | -0.25 | 32.69 | 23 | 4 | 190 |
| 6 Dec | 1855.85 | 0.9 | 0.05 | 30.62 | 25 | 1 | 186 |
| 5 Dec | 1865.75 | 0.85 | -0.10 | 30.52 | 30 | 0 | 185 |
| 4 Dec | 1860.10 | 0.95 | -0.30 | 29.65 | 63 | 6 | 185 |
| 3 Dec | 1826.30 | 1.25 | -0.45 | 27.42 | 219 | 36 | 181 |
| 2 Dec | 1804.70 | 1.7 | -0.75 | 26.49 | 388 | 74 | 142 |
| 29 Nov | 1796.05 | 2.45 | -1.60 | 25.91 | 287 | 48 | 69 |
| 28 Nov | 1793.15 | 4.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 1812.30 | 4.05 | -0.20 | 29.36 | 4 | 0 | 21 |
| 26 Nov | 1785.55 | 4.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 1785.60 | 4.25 | -3.00 | 25.80 | 31 | -5 | 21 |
| 22 Nov | 1745.60 | 7.25 | -0.65 | 24.46 | 6 | -5 | 21 |
| 21 Nov | 1741.20 | 7.9 | 0.80 | 24.55 | 37 | 16 | 27 |
| 20 Nov | 1742.25 | 7.1 | 0.00 | 22.81 | 32 | 11 | 11 |
| 19 Nov | 1742.25 | 7.1 | -10.85 | 22.81 | 32 | 11 | 11 |
| 18 Nov | 1705.10 | 17.95 | 0.00 | 5.88 | 0 | 0 | 0 |
| 14 Nov | 1692.75 | 17.95 | 0.00 | 4.99 | 0 | 0 | 0 |
| 13 Nov | 1681.35 | 17.95 | 0.00 | 4.85 | 0 | 0 | 0 |
| 12 Nov | 1718.20 | 17.95 | 0.00 | 6.30 | 0 | 0 | 0 |
| 11 Nov | 1766.30 | 17.95 | 0.00 | 7.94 | 0 | 0 | 0 |
| 8 Nov | 1754.45 | 17.95 | 0.00 | 7.30 | 0 | 0 | 0 |
| 7 Nov | 1746.55 | 17.95 | 0.00 | 6.75 | 0 | 0 | 0 |
| 6 Nov | 1755.25 | 17.95 | 0.00 | 7.05 | 0 | 0 | 0 |
| 5 Nov | 1757.85 | 17.95 | 17.95 | 7.26 | 0 | 0 | 0 |
| 4 Nov | 1714.10 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 1737.30 | 0 | 0.00 | 0 | 0 | 0 | |
For Hdfc Bank Ltd - strike price 1610 expiring on 26DEC2024
Delta for 1610 PE is -0.02
Historical price for 1610 PE is as follows
On 20 Dec HDFCBANK was trading at 1771.50. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 37.05, the open interest changed by -2 which decreased total open position to 139
On 19 Dec HDFCBANK was trading at 1793.50. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was 37.62, the open interest changed by 0 which decreased total open position to 141
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 38.88, the open interest changed by -4 which decreased total open position to 141
On 17 Dec HDFCBANK was trading at 1833.25. The strike last trading price was 0.55, which was 0.10 higher than the previous day. The implied volatity was 38.31, the open interest changed by 0 which decreased total open position to 145
On 16 Dec HDFCBANK was trading at 1865.20. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 39.43, the open interest changed by 0 which decreased total open position to 145
On 13 Dec HDFCBANK was trading at 1871.75. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 37.37, the open interest changed by -15 which decreased total open position to 145
On 12 Dec HDFCBANK was trading at 1859.25. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 34.83, the open interest changed by -25 which decreased total open position to 161
On 11 Dec HDFCBANK was trading at 1863.10. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 33.80, the open interest changed by 0 which decreased total open position to 186
On 10 Dec HDFCBANK was trading at 1868.10. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 33.13, the open interest changed by -1 which decreased total open position to 186
On 9 Dec HDFCBANK was trading at 1870.00. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 32.69, the open interest changed by 4 which increased total open position to 190
On 6 Dec HDFCBANK was trading at 1855.85. The strike last trading price was 0.9, which was 0.05 higher than the previous day. The implied volatity was 30.62, the open interest changed by 1 which increased total open position to 186
On 5 Dec HDFCBANK was trading at 1865.75. The strike last trading price was 0.85, which was -0.10 lower than the previous day. The implied volatity was 30.52, the open interest changed by 0 which decreased total open position to 185
On 4 Dec HDFCBANK was trading at 1860.10. The strike last trading price was 0.95, which was -0.30 lower than the previous day. The implied volatity was 29.65, the open interest changed by 6 which increased total open position to 185
On 3 Dec HDFCBANK was trading at 1826.30. The strike last trading price was 1.25, which was -0.45 lower than the previous day. The implied volatity was 27.42, the open interest changed by 36 which increased total open position to 181
On 2 Dec HDFCBANK was trading at 1804.70. The strike last trading price was 1.7, which was -0.75 lower than the previous day. The implied volatity was 26.49, the open interest changed by 74 which increased total open position to 142
On 29 Nov HDFCBANK was trading at 1796.05. The strike last trading price was 2.45, which was -1.60 lower than the previous day. The implied volatity was 25.91, the open interest changed by 48 which increased total open position to 69
On 28 Nov HDFCBANK was trading at 1793.15. The strike last trading price was 4.05, 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 4.05, which was -0.20 lower than the previous day. The implied volatity was 29.36, the open interest changed by 0 which decreased total open position to 21
On 26 Nov HDFCBANK was trading at 1785.55. The strike last trading price was 4.25, 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 25 Nov HDFCBANK was trading at 1785.60. The strike last trading price was 4.25, which was -3.00 lower than the previous day. The implied volatity was 25.80, the open interest changed by -5 which decreased total open position to 21
On 22 Nov HDFCBANK was trading at 1745.60. The strike last trading price was 7.25, which was -0.65 lower than the previous day. The implied volatity was 24.46, the open interest changed by -5 which decreased total open position to 21
On 21 Nov HDFCBANK was trading at 1741.20. The strike last trading price was 7.9, which was 0.80 higher than the previous day. The implied volatity was 24.55, the open interest changed by 16 which increased total open position to 27
On 20 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 7.1, which was 0.00 lower than the previous day. The implied volatity was 22.81, the open interest changed by 11 which increased total open position to 11
On 19 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 7.1, which was -10.85 lower than the previous day. The implied volatity was 22.81, the open interest changed by 11 which increased total open position to 11
On 18 Nov HDFCBANK was trading at 1705.10. The strike last trading price was 17.95, which was 0.00 lower than the previous day. The implied volatity was 5.88, 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 17.95, which was 0.00 lower than the previous day. The implied volatity was 4.99, 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 17.95, which was 0.00 lower than the previous day. The implied volatity was 4.85, 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 17.95, which was 0.00 lower than the previous day. The implied volatity was 6.30, 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 17.95, which was 0.00 lower than the previous day. The implied volatity was 7.94, 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 17.95, which was 0.00 lower than the previous day. The implied volatity was 7.30, 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 17.95, which was 0.00 lower than the previous day. The implied volatity was 6.75, 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 17.95, which was 0.00 lower than the previous day. The implied volatity was 7.05, 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 17.95, which was 17.95 higher than the previous day. The implied volatity was 7.26, 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 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 1 Nov HDFCBANK was trading at 1737.30. 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
