HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
11 Apr 2025 04:12 PM IST
| HDFCBANK 24APR2025 1620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 11 Apr | 1806.75 | 187 | 32.8 | - | 1 | 0 | 17 | |||
| 9 Apr | 1765.00 | 154.15 | -0.05 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 1769.15 | 154.15 | -0.05 | 0.00 | 0 | 13 | 0 | |||
| 7 Apr | 1757.70 | 154.15 | -24.6 | 33.35 | 24 | 11 | 15 | |||
| 4 Apr | 1817.30 | 178.75 | 0 | 0.00 | 0 | 1 | 0 | |||
| 3 Apr | 1794.85 | 178.75 | -35.2 | - | 2 | 1 | 4 | |||
| 2 Apr | 1796.90 | 213.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 1767.85 | 213.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 1828.20 | 213.95 | -8.3 | - | 2 | 0 | 2 | |||
| 27 Mar | 1825.35 | 222.25 | 33.5 | 36.08 | 1 | 0 | 1 | |||
| 26 Mar | 1806.55 | 188.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 1821.45 | 188.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 1800.00 | 188.75 | 86.15 | - | 1 | 0 | 1 | |||
| 21 Mar | 1770.35 | 102.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 1768.75 | 102.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 1744.10 | 102.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 1732.20 | 102.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 1710.40 | 102.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 1706.60 | 102.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 1711.15 | 102.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 1685.50 | 102.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 1687.50 | 102.6 | 0 | 0.00 | 0 | 1 | 0 | |||
| 7 Mar | 1689.25 | 102.6 | -21.25 | 19.34 | 1 | 0 | 0 | |||
| 6 Mar | 1691.20 | 123.85 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 1690.00 | 123.85 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 1710.00 | 123.85 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 1701.55 | 123.85 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 1732.40 | 123.85 | 0 | - | 0 | 0 | 0 | |||
For Hdfc Bank Ltd - strike price 1620 expiring on 24APR2025
Delta for 1620 CE is -
Historical price for 1620 CE is as follows
On 11 Apr HDFCBANK was trading at 1806.75. The strike last trading price was 187, which was 32.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 9 Apr HDFCBANK was trading at 1765.00. The strike last trading price was 154.15, which was -0.05 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 Apr HDFCBANK was trading at 1769.15. The strike last trading price was 154.15, which was -0.05 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 7 Apr HDFCBANK was trading at 1757.70. The strike last trading price was 154.15, which was -24.6 lower than the previous day. The implied volatity was 33.35, the open interest changed by 11 which increased total open position to 15
On 4 Apr HDFCBANK was trading at 1817.30. The strike last trading price was 178.75, which was 0 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 3 Apr HDFCBANK was trading at 1794.85. The strike last trading price was 178.75, which was -35.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4
On 2 Apr HDFCBANK was trading at 1796.90. The strike last trading price was 213.95, which was 0 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 Apr HDFCBANK was trading at 1767.85. The strike last trading price was 213.95, which was 0 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 Mar HDFCBANK was trading at 1828.20. The strike last trading price was 213.95, which was -8.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 27 Mar HDFCBANK was trading at 1825.35. The strike last trading price was 222.25, which was 33.5 higher than the previous day. The implied volatity was 36.08, the open interest changed by 0 which decreased total open position to 1
On 26 Mar HDFCBANK was trading at 1806.55. The strike last trading price was 188.75, which was 0 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 Mar HDFCBANK was trading at 1821.45. The strike last trading price was 188.75, which was 0 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 24 Mar HDFCBANK was trading at 1800.00. The strike last trading price was 188.75, which was 86.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Mar HDFCBANK was trading at 1770.35. The strike last trading price was 102.6, which was 0 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 Mar HDFCBANK was trading at 1768.75. The strike last trading price was 102.6, which was 0 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 Mar HDFCBANK was trading at 1744.10. The strike last trading price was 102.6, which was 0 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 Mar HDFCBANK was trading at 1732.20. The strike last trading price was 102.6, which was 0 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 Mar HDFCBANK was trading at 1710.40. The strike last trading price was 102.6, which was 0 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 Mar HDFCBANK was trading at 1706.60. The strike last trading price was 102.6, which was 0 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 Mar HDFCBANK was trading at 1711.15. The strike last trading price was 102.6, which was 0 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 Mar HDFCBANK was trading at 1685.50. The strike last trading price was 102.6, which was 0 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 Mar HDFCBANK was trading at 1687.50. The strike last trading price was 102.6, which was 0 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 7 Mar HDFCBANK was trading at 1689.25. The strike last trading price was 102.6, which was -21.25 lower than the previous day. The implied volatity was 19.34, 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 123.85, 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 5 Mar HDFCBANK was trading at 1690.00. The strike last trading price was 123.85, 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 Mar HDFCBANK was trading at 1710.00. The strike last trading price was 123.85, 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 Mar HDFCBANK was trading at 1701.55. The strike last trading price was 123.85, 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 Feb HDFCBANK was trading at 1732.40. The strike last trading price was 123.85, 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
| HDFCBANK 24APR2025 1620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.29
Theta: -0.37
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1806.75 | 1.95 | -1.95 | 34.51 | 948 | 63 | 1,221 |
| 9 Apr | 1765.00 | 3.95 | -0.2 | 31.66 | 959 | 84 | 1,160 |
| 8 Apr | 1769.15 | 4.05 | -4.65 | 31.61 | 1,027 | -115 | 1,074 |
| 7 Apr | 1757.70 | 8.8 | 7.45 | 36.38 | 4,168 | 506 | 1,179 |
| 4 Apr | 1817.30 | 1.35 | -0.5 | 27.58 | 371 | -59 | 676 |
| 3 Apr | 1794.85 | 1.8 | -0.5 | 25.85 | 562 | 147 | 745 |
| 2 Apr | 1796.90 | 2.15 | -0.65 | 26.85 | 963 | 210 | 601 |
| 1 Apr | 1767.85 | 2.85 | 1.1 | 24.66 | 737 | 53 | 395 |
| 28 Mar | 1828.20 | 1.75 | -1.1 | 25.98 | 470 | 234 | 342 |
| 27 Mar | 1825.35 | 2.7 | -0.55 | 27.36 | 53 | 7 | 107 |
| 26 Mar | 1806.55 | 3.3 | 0.25 | 26.32 | 86 | -15 | 99 |
| 25 Mar | 1821.45 | 2.9 | 0.35 | 26.44 | 57 | 19 | 114 |
| 24 Mar | 1800.00 | 2.55 | -0.7 | 24.19 | 89 | 1 | 94 |
| 21 Mar | 1770.35 | 3.1 | -1.1 | 21.38 | 41 | 26 | 92 |
| 20 Mar | 1768.75 | 4.15 | -1.15 | 22.08 | 17 | 2 | 65 |
| 19 Mar | 1744.10 | 5.3 | -1.5 | 20.92 | 47 | 9 | 63 |
| 18 Mar | 1732.20 | 6.8 | -3.05 | 21.30 | 19 | 3 | 54 |
| 17 Mar | 1710.40 | 9.85 | -1.85 | 20.77 | 17 | 10 | 50 |
| 13 Mar | 1706.60 | 11.7 | -0.6 | 20.62 | 21 | 12 | 40 |
| 12 Mar | 1711.15 | 12.3 | -2.4 | 21.62 | 4 | 1 | 28 |
| 11 Mar | 1685.50 | 14.7 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 1687.50 | 14.7 | -2.25 | 20.00 | 9 | 0 | 28 |
| 7 Mar | 1689.25 | 16.95 | -1.2 | 20.71 | 4 | 1 | 28 |
| 6 Mar | 1691.20 | 18.1 | -0.35 | 21.71 | 9 | 2 | 28 |
| 5 Mar | 1690.00 | 18.45 | 3.2 | 21.70 | 32 | 22 | 26 |
| 4 Mar | 1710.00 | 15.25 | -0.45 | 21.97 | 6 | 2 | 4 |
| 3 Mar | 1701.55 | 15.7 | 1.65 | 21.21 | 3 | 0 | 1 |
| 28 Feb | 1732.40 | 14.05 | -11.35 | 22.59 | 1 | 0 | 0 |
For Hdfc Bank Ltd - strike price 1620 expiring on 24APR2025
Delta for 1620 PE is -0.04
Historical price for 1620 PE is as follows
On 11 Apr HDFCBANK was trading at 1806.75. The strike last trading price was 1.95, which was -1.95 lower than the previous day. The implied volatity was 34.51, the open interest changed by 63 which increased total open position to 1221
On 9 Apr HDFCBANK was trading at 1765.00. The strike last trading price was 3.95, which was -0.2 lower than the previous day. The implied volatity was 31.66, the open interest changed by 84 which increased total open position to 1160
On 8 Apr HDFCBANK was trading at 1769.15. The strike last trading price was 4.05, which was -4.65 lower than the previous day. The implied volatity was 31.61, the open interest changed by -115 which decreased total open position to 1074
On 7 Apr HDFCBANK was trading at 1757.70. The strike last trading price was 8.8, which was 7.45 higher than the previous day. The implied volatity was 36.38, the open interest changed by 506 which increased total open position to 1179
On 4 Apr HDFCBANK was trading at 1817.30. The strike last trading price was 1.35, which was -0.5 lower than the previous day. The implied volatity was 27.58, the open interest changed by -59 which decreased total open position to 676
On 3 Apr HDFCBANK was trading at 1794.85. The strike last trading price was 1.8, which was -0.5 lower than the previous day. The implied volatity was 25.85, the open interest changed by 147 which increased total open position to 745
On 2 Apr HDFCBANK was trading at 1796.90. The strike last trading price was 2.15, which was -0.65 lower than the previous day. The implied volatity was 26.85, the open interest changed by 210 which increased total open position to 601
On 1 Apr HDFCBANK was trading at 1767.85. The strike last trading price was 2.85, which was 1.1 higher than the previous day. The implied volatity was 24.66, the open interest changed by 53 which increased total open position to 395
On 28 Mar HDFCBANK was trading at 1828.20. The strike last trading price was 1.75, which was -1.1 lower than the previous day. The implied volatity was 25.98, the open interest changed by 234 which increased total open position to 342
On 27 Mar HDFCBANK was trading at 1825.35. The strike last trading price was 2.7, which was -0.55 lower than the previous day. The implied volatity was 27.36, the open interest changed by 7 which increased total open position to 107
On 26 Mar HDFCBANK was trading at 1806.55. The strike last trading price was 3.3, which was 0.25 higher than the previous day. The implied volatity was 26.32, the open interest changed by -15 which decreased total open position to 99
On 25 Mar HDFCBANK was trading at 1821.45. The strike last trading price was 2.9, which was 0.35 higher than the previous day. The implied volatity was 26.44, the open interest changed by 19 which increased total open position to 114
On 24 Mar HDFCBANK was trading at 1800.00. The strike last trading price was 2.55, which was -0.7 lower than the previous day. The implied volatity was 24.19, the open interest changed by 1 which increased total open position to 94
On 21 Mar HDFCBANK was trading at 1770.35. The strike last trading price was 3.1, which was -1.1 lower than the previous day. The implied volatity was 21.38, the open interest changed by 26 which increased total open position to 92
On 20 Mar HDFCBANK was trading at 1768.75. The strike last trading price was 4.15, which was -1.15 lower than the previous day. The implied volatity was 22.08, the open interest changed by 2 which increased total open position to 65
On 19 Mar HDFCBANK was trading at 1744.10. The strike last trading price was 5.3, which was -1.5 lower than the previous day. The implied volatity was 20.92, the open interest changed by 9 which increased total open position to 63
On 18 Mar HDFCBANK was trading at 1732.20. The strike last trading price was 6.8, which was -3.05 lower than the previous day. The implied volatity was 21.30, the open interest changed by 3 which increased total open position to 54
On 17 Mar HDFCBANK was trading at 1710.40. The strike last trading price was 9.85, which was -1.85 lower than the previous day. The implied volatity was 20.77, the open interest changed by 10 which increased total open position to 50
On 13 Mar HDFCBANK was trading at 1706.60. The strike last trading price was 11.7, which was -0.6 lower than the previous day. The implied volatity was 20.62, the open interest changed by 12 which increased total open position to 40
On 12 Mar HDFCBANK was trading at 1711.15. The strike last trading price was 12.3, which was -2.4 lower than the previous day. The implied volatity was 21.62, the open interest changed by 1 which increased total open position to 28
On 11 Mar HDFCBANK was trading at 1685.50. The strike last trading price was 14.7, which was 0 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 Mar HDFCBANK was trading at 1687.50. The strike last trading price was 14.7, which was -2.25 lower than the previous day. The implied volatity was 20.00, the open interest changed by 0 which decreased total open position to 28
On 7 Mar HDFCBANK was trading at 1689.25. The strike last trading price was 16.95, which was -1.2 lower than the previous day. The implied volatity was 20.71, the open interest changed by 1 which increased total open position to 28
On 6 Mar HDFCBANK was trading at 1691.20. The strike last trading price was 18.1, which was -0.35 lower than the previous day. The implied volatity was 21.71, the open interest changed by 2 which increased total open position to 28
On 5 Mar HDFCBANK was trading at 1690.00. The strike last trading price was 18.45, which was 3.2 higher than the previous day. The implied volatity was 21.70, the open interest changed by 22 which increased total open position to 26
On 4 Mar HDFCBANK was trading at 1710.00. The strike last trading price was 15.25, which was -0.45 lower than the previous day. The implied volatity was 21.97, the open interest changed by 2 which increased total open position to 4
On 3 Mar HDFCBANK was trading at 1701.55. The strike last trading price was 15.7, which was 1.65 higher than the previous day. The implied volatity was 21.21, the open interest changed by 0 which decreased total open position to 1
On 28 Feb HDFCBANK was trading at 1732.40. The strike last trading price was 14.05, which was -11.35 lower than the previous day. The implied volatity was 22.59, the open interest changed by 0 which decreased total open position to 0
