HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
21 Nov 2024 04:12 PM IST
| HDFCBANK 28NOV2024 1610 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1741.20 | 132.9 | 51.90 | - | 123 | 59 | 80 | |||
| 20 Nov | 1742.25 | 81 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 1742.25 | 81 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 1705.10 | 81 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 1692.75 | 81 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 13 Nov | 1681.35 | 81 | -62.00 | - | 1 | 0 | 20 | |||
| 12 Nov | 1718.20 | 143 | 19.35 | 50.68 | 1 | 0 | 20 | |||
| 11 Nov | 1766.30 | 123.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 1754.45 | 123.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 1746.55 | 123.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 1755.25 | 123.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 1757.85 | 123.65 | 0.00 | 0.00 | 0 | 17 | 0 | |||
| 4 Nov | 1714.10 | 123.65 | -18.35 | 23.97 | 24 | 17 | 20 | |||
| 1 Nov | 1737.30 | 142 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 31 Oct | 1735.70 | 142 | -3.00 | - | 2 | 0 | 2 | |||
| 30 Oct | 1734.60 | 145 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1751.85 | 145 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1734.20 | 145 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1743.40 | 145 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1749.65 | 145 | 0.00 | - | 0 | 2 | 0 | |||
| 23 Oct | 1735.80 | 145 | -61.00 | - | 2 | 0 | 0 | |||
| 22 Oct | 1714.55 | 206 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1728.70 | 206 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1681.85 | 206 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1673.15 | 206 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1699.80 | 206 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1684.10 | 206 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1688.10 | 206 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1651.00 | 206 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Oct | 1662.40 | 206 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1633.15 | 206 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1651.05 | 206 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1617.80 | 206 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1657.65 | 206 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1682.00 | 206 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1726.20 | 206 | 206.00 | - | 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 1610 expiring on 28NOV2024
Delta for 1610 CE is -
Historical price for 1610 CE is as follows
On 21 Nov HDFCBANK was trading at 1741.20. The strike last trading price was 132.9, which was 51.90 higher than the previous day. The implied volatity was -, the open interest changed by 59 which increased total open position to 80
On 20 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 81, 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 81, 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 81, 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 81, 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 13 Nov HDFCBANK was trading at 1681.35. The strike last trading price was 81, which was -62.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 12 Nov HDFCBANK was trading at 1718.20. The strike last trading price was 143, which was 19.35 higher than the previous day. The implied volatity was 50.68, the open interest changed by 0 which decreased total open position to 20
On 11 Nov HDFCBANK was trading at 1766.30. The strike last trading price was 123.65, 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 123.65, 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 123.65, 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 123.65, 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 123.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 17 which increased total open position to 0
On 4 Nov HDFCBANK was trading at 1714.10. The strike last trading price was 123.65, which was -18.35 lower than the previous day. The implied volatity was 23.97, the open interest changed by 17 which increased total open position to 20
On 1 Nov HDFCBANK was trading at 1737.30. The strike last trading price was 142, 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 31 Oct HDFCBANK was trading at 1735.70. The strike last trading price was 142, which was -3.00 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 145, 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 145, 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 145, 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 145, 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 145, 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 145, which was -61.00 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 206, 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 206, 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 206, 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 206, 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 206, 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 206, 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 206, 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 206, 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 206, 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 206, 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 206, 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 206, 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 206, 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 3 Oct HDFCBANK was trading at 1682.00. The strike last trading price was 206, 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 206, which was 206.00 higher 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 1610 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.22
Theta: -0.51
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1741.20 | 1.45 | -0.30 | 33.88 | 825 | 50 | 278 |
| 20 Nov | 1742.25 | 1.75 | 0.00 | 30.49 | 1,021 | -91 | 228 |
| 19 Nov | 1742.25 | 1.75 | -0.65 | 30.49 | 1,021 | -91 | 228 |
| 18 Nov | 1705.10 | 2.4 | -2.15 | 26.03 | 854 | -64 | 320 |
| 14 Nov | 1692.75 | 4.55 | -1.75 | 23.51 | 1,048 | 18 | 386 |
| 13 Nov | 1681.35 | 6.3 | 2.75 | 24.45 | 2,021 | 73 | 366 |
| 12 Nov | 1718.20 | 3.55 | 1.65 | 24.79 | 916 | 90 | 308 |
| 11 Nov | 1766.30 | 1.9 | -0.55 | 26.62 | 468 | 48 | 218 |
| 8 Nov | 1754.45 | 2.45 | -0.55 | 24.60 | 558 | 16 | 170 |
| 7 Nov | 1746.55 | 3 | 0.00 | 24.14 | 136 | -16 | 163 |
| 6 Nov | 1755.25 | 3 | -1.35 | 25.13 | 389 | -57 | 182 |
| 5 Nov | 1757.85 | 4.35 | -2.70 | 26.57 | 858 | 39 | 238 |
| 4 Nov | 1714.10 | 7.05 | 0.00 | 24.75 | 367 | 115 | 201 |
| 1 Nov | 1737.30 | 7.05 | 1.00 | 26.22 | 31 | 1 | 86 |
| 31 Oct | 1735.70 | 6.05 | 0.35 | - | 246 | 77 | 85 |
| 30 Oct | 1734.60 | 5.7 | 0.00 | - | 0 | 5 | 0 |
| 29 Oct | 1751.85 | 5.7 | -1.50 | - | 16 | 5 | 8 |
| 28 Oct | 1734.20 | 7.2 | 0.00 | - | 0 | 1 | 0 |
| 25 Oct | 1743.40 | 7.2 | -31.20 | - | 1 | 0 | 2 |
| 24 Oct | 1749.65 | 38.4 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1735.80 | 38.4 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1714.55 | 38.4 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1728.70 | 38.4 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1681.85 | 38.4 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1673.15 | 38.4 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1699.80 | 38.4 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1684.10 | 38.4 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1688.10 | 38.4 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1651.00 | 38.4 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1662.40 | 38.4 | 0.00 | - | 0 | 0 | 2 |
| 9 Oct | 1633.15 | 38.4 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1651.05 | 38.4 | 0.00 | - | 0 | 2 | 0 |
| 7 Oct | 1617.80 | 38.4 | 26.00 | - | 2 | 0 | 0 |
| 4 Oct | 1657.65 | 12.4 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1682.00 | 12.4 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1726.20 | 12.4 | 12.40 | - | 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 1610 expiring on 28NOV2024
Delta for 1610 PE is -0.04
Historical price for 1610 PE is as follows
On 21 Nov HDFCBANK was trading at 1741.20. The strike last trading price was 1.45, which was -0.30 lower than the previous day. The implied volatity was 33.88, the open interest changed by 50 which increased total open position to 278
On 20 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 1.75, which was 0.00 lower than the previous day. The implied volatity was 30.49, the open interest changed by -91 which decreased total open position to 228
On 19 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 1.75, which was -0.65 lower than the previous day. The implied volatity was 30.49, the open interest changed by -91 which decreased total open position to 228
On 18 Nov HDFCBANK was trading at 1705.10. The strike last trading price was 2.4, which was -2.15 lower than the previous day. The implied volatity was 26.03, the open interest changed by -64 which decreased total open position to 320
On 14 Nov HDFCBANK was trading at 1692.75. The strike last trading price was 4.55, which was -1.75 lower than the previous day. The implied volatity was 23.51, the open interest changed by 18 which increased total open position to 386
On 13 Nov HDFCBANK was trading at 1681.35. The strike last trading price was 6.3, which was 2.75 higher than the previous day. The implied volatity was 24.45, the open interest changed by 73 which increased total open position to 366
On 12 Nov HDFCBANK was trading at 1718.20. The strike last trading price was 3.55, which was 1.65 higher than the previous day. The implied volatity was 24.79, the open interest changed by 90 which increased total open position to 308
On 11 Nov HDFCBANK was trading at 1766.30. The strike last trading price was 1.9, which was -0.55 lower than the previous day. The implied volatity was 26.62, the open interest changed by 48 which increased total open position to 218
On 8 Nov HDFCBANK was trading at 1754.45. The strike last trading price was 2.45, which was -0.55 lower than the previous day. The implied volatity was 24.60, the open interest changed by 16 which increased total open position to 170
On 7 Nov HDFCBANK was trading at 1746.55. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was 24.14, the open interest changed by -16 which decreased total open position to 163
On 6 Nov HDFCBANK was trading at 1755.25. The strike last trading price was 3, which was -1.35 lower than the previous day. The implied volatity was 25.13, the open interest changed by -57 which decreased total open position to 182
On 5 Nov HDFCBANK was trading at 1757.85. The strike last trading price was 4.35, which was -2.70 lower than the previous day. The implied volatity was 26.57, the open interest changed by 39 which increased total open position to 238
On 4 Nov HDFCBANK was trading at 1714.10. The strike last trading price was 7.05, which was 0.00 lower than the previous day. The implied volatity was 24.75, the open interest changed by 115 which increased total open position to 201
On 1 Nov HDFCBANK was trading at 1737.30. The strike last trading price was 7.05, which was 1.00 higher than the previous day. The implied volatity was 26.22, the open interest changed by 1 which increased total open position to 86
On 31 Oct HDFCBANK was trading at 1735.70. The strike last trading price was 6.05, which was 0.35 higher 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 5.7, 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 29 Oct HDFCBANK was trading at 1751.85. The strike last trading price was 5.7, which was -1.50 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 7.2, 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 7.2, which was -31.20 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 38.4, 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 38.4, 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 38.4, 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 38.4, 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 38.4, 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 38.4, 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 38.4, 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 38.4, 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 38.4, 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 38.4, 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 10 Oct HDFCBANK was trading at 1662.40. The strike last trading price was 38.4, 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 9 Oct HDFCBANK was trading at 1633.15. The strike last trading price was 38.4, 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 8 Oct HDFCBANK was trading at 1651.05. The strike last trading price was 38.4, 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 7 Oct HDFCBANK was trading at 1617.80. The strike last trading price was 38.4, which was 26.00 higher 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 12.4, 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 3 Oct HDFCBANK was trading at 1682.00. The strike last trading price was 12.4, 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 1 Oct HDFCBANK was trading at 1726.20. The strike last trading price was 12.4, which was 12.40 higher 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
