HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
20 Dec 2024 04:12 PM IST
| HDFCBANK 26DEC2024 1630 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 | 194 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 1793.50 | 194 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 1810.70 | 194 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 1833.25 | 194 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 1865.20 | 194 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 1871.75 | 194 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 1859.25 | 194 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1863.10 | 194 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1868.10 | 194 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1870.00 | 194 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1855.85 | 194 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 1865.75 | 194 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 1860.10 | 194 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 1826.30 | 194 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 1804.70 | 194 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 1796.05 | 194 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 1793.15 | 194 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 27 Nov | 1812.30 | 194 | 47.80 | 22.35 | 2 | 1 | 1 | |||
| 26 Nov | 1785.55 | 146.2 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1785.60 | 146.2 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1745.60 | 146.2 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 1741.20 | 146.2 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 1742.25 | 146.2 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1742.25 | 146.2 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1705.10 | 146.2 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1692.75 | 146.2 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1681.35 | 146.2 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1718.20 | 146.2 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Nov | 1766.30 | 146.2 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1754.45 | 146.2 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1746.55 | 146.2 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1755.25 | 146.2 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1757.85 | 146.2 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1714.10 | 146.2 | 146.20 | - | 0 | 0 | 0 | |||
| 1 Nov | 1737.30 | 0 | - | 0 | 0 | 0 | ||||
For Hdfc Bank Ltd - strike price 1630 expiring on 26DEC2024
Delta for 1630 CE is 0.00
Historical price for 1630 CE is as follows
On 20 Dec HDFCBANK was trading at 1771.50. The strike last trading price was 194, 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 194, 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 194, 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 194, 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 194, 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 194, 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 194, 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 194, 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 194, 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 194, 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 194, 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 194, 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 194, 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 194, 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 194, 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 194, 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 194, 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 27 Nov HDFCBANK was trading at 1812.30. The strike last trading price was 194, which was 47.80 higher than the previous day. The implied volatity was 22.35, the open interest changed by 1 which increased total open position to 1
On 26 Nov HDFCBANK was trading at 1785.55. The strike last trading price was 146.2, 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 146.2, 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 146.2, 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 146.2, 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 146.2, 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 146.2, 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 146.2, 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 146.2, 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 146.2, 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 146.2, 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 146.2, 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 146.2, 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 146.2, 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 146.2, 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 146.2, 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 4 Nov HDFCBANK was trading at 1714.10. The strike last trading price was 146.2, which was 146.20 higher than the previous day. The implied volatity was -, 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 -, the open interest changed by 0 which decreased total open position to 0
| HDFCBANK 26DEC2024 1630 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.12
Theta: -0.33
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1771.50 | 0.65 | -0.05 | 34.46 | 71 | 17 | 83 |
| 19 Dec | 1793.50 | 0.7 | -0.05 | 35.24 | 54 | 11 | 66 |
| 18 Dec | 1810.70 | 0.75 | 0.05 | 36.21 | 21 | -12 | 54 |
| 17 Dec | 1833.25 | 0.7 | -0.05 | 36.48 | 11 | -4 | 71 |
| 16 Dec | 1865.20 | 0.75 | -0.05 | 39.25 | 1 | 0 | 75 |
| 13 Dec | 1871.75 | 0.8 | 0.00 | 36.23 | 106 | -37 | 82 |
| 12 Dec | 1859.25 | 0.8 | 0.15 | 33.28 | 15 | -3 | 122 |
| 11 Dec | 1863.10 | 0.65 | -0.15 | 31.72 | 12 | -4 | 125 |
| 10 Dec | 1868.10 | 0.8 | -0.05 | 32.08 | 1 | 0 | 129 |
| 9 Dec | 1870.00 | 0.85 | -0.15 | 31.61 | 37 | -16 | 130 |
| 6 Dec | 1855.85 | 1 | -0.10 | 28.87 | 82 | 7 | 143 |
| 5 Dec | 1865.75 | 1.1 | -0.05 | 29.54 | 85 | -10 | 132 |
| 4 Dec | 1860.10 | 1.15 | -0.45 | 28.38 | 195 | 10 | 142 |
| 3 Dec | 1826.30 | 1.6 | -0.65 | 26.36 | 179 | 15 | 130 |
| 2 Dec | 1804.70 | 2.25 | -0.95 | 25.60 | 366 | 27 | 117 |
| 29 Nov | 1796.05 | 3.2 | -0.55 | 25.07 | 372 | 47 | 90 |
| 28 Nov | 1793.15 | 3.75 | -1.60 | 25.31 | 132 | -18 | 43 |
| 27 Nov | 1812.30 | 5.35 | 0.00 | 0.00 | 0 | -2 | 0 |
| 26 Nov | 1785.55 | 5.35 | 0.35 | 26.36 | 9 | -1 | 62 |
| 25 Nov | 1785.60 | 5 | -2.90 | 24.48 | 73 | 63 | 63 |
| 22 Nov | 1745.60 | 7.9 | -14.50 | 22.56 | 43 | 15 | 15 |
| 21 Nov | 1741.20 | 22.4 | 0.00 | 6.50 | 0 | 0 | 0 |
| 20 Nov | 1742.25 | 22.4 | 0.00 | 6.23 | 0 | 0 | 0 |
| 19 Nov | 1742.25 | 22.4 | 0.00 | 6.23 | 0 | 0 | 0 |
| 18 Nov | 1705.10 | 22.4 | 0.00 | 4.90 | 0 | 0 | 0 |
| 14 Nov | 1692.75 | 22.4 | 0.00 | 4.03 | 0 | 0 | 0 |
| 13 Nov | 1681.35 | 22.4 | 0.00 | 3.90 | 0 | 0 | 0 |
| 12 Nov | 1718.20 | 22.4 | 0.00 | 5.40 | 0 | 0 | 0 |
| 11 Nov | 1766.30 | 22.4 | 0.00 | 7.18 | 0 | 0 | 0 |
| 8 Nov | 1754.45 | 22.4 | 0.00 | 6.06 | 0 | 0 | 0 |
| 7 Nov | 1746.55 | 22.4 | 0.00 | 5.83 | 0 | 0 | 0 |
| 6 Nov | 1755.25 | 22.4 | 0.00 | 5.83 | 0 | 0 | 0 |
| 5 Nov | 1757.85 | 22.4 | 0.00 | 6.06 | 0 | 0 | 0 |
| 4 Nov | 1714.10 | 22.4 | 22.40 | 4.40 | 0 | 0 | 0 |
| 1 Nov | 1737.30 | 0 | 5.40 | 0 | 0 | 0 | |
For Hdfc Bank Ltd - strike price 1630 expiring on 26DEC2024
Delta for 1630 PE is -0.02
Historical price for 1630 PE is as follows
On 20 Dec HDFCBANK was trading at 1771.50. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 34.46, the open interest changed by 17 which increased total open position to 83
On 19 Dec HDFCBANK was trading at 1793.50. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 35.24, the open interest changed by 11 which increased total open position to 66
On 18 Dec HDFCBANK was trading at 1810.70. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was 36.21, the open interest changed by -12 which decreased total open position to 54
On 17 Dec HDFCBANK was trading at 1833.25. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 36.48, the open interest changed by -4 which decreased total open position to 71
On 16 Dec HDFCBANK was trading at 1865.20. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 39.25, the open interest changed by 0 which decreased total open position to 75
On 13 Dec HDFCBANK was trading at 1871.75. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was 36.23, the open interest changed by -37 which decreased total open position to 82
On 12 Dec HDFCBANK was trading at 1859.25. The strike last trading price was 0.8, which was 0.15 higher than the previous day. The implied volatity was 33.28, the open interest changed by -3 which decreased total open position to 122
On 11 Dec HDFCBANK was trading at 1863.10. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 31.72, the open interest changed by -4 which decreased total open position to 125
On 10 Dec HDFCBANK was trading at 1868.10. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was 32.08, the open interest changed by 0 which decreased total open position to 129
On 9 Dec HDFCBANK was trading at 1870.00. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 31.61, the open interest changed by -16 which decreased total open position to 130
On 6 Dec HDFCBANK was trading at 1855.85. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was 28.87, the open interest changed by 7 which increased total open position to 143
On 5 Dec HDFCBANK was trading at 1865.75. The strike last trading price was 1.1, which was -0.05 lower than the previous day. The implied volatity was 29.54, the open interest changed by -10 which decreased total open position to 132
On 4 Dec HDFCBANK was trading at 1860.10. The strike last trading price was 1.15, which was -0.45 lower than the previous day. The implied volatity was 28.38, the open interest changed by 10 which increased total open position to 142
On 3 Dec HDFCBANK was trading at 1826.30. The strike last trading price was 1.6, which was -0.65 lower than the previous day. The implied volatity was 26.36, the open interest changed by 15 which increased total open position to 130
On 2 Dec HDFCBANK was trading at 1804.70. The strike last trading price was 2.25, which was -0.95 lower than the previous day. The implied volatity was 25.60, the open interest changed by 27 which increased total open position to 117
On 29 Nov HDFCBANK was trading at 1796.05. The strike last trading price was 3.2, which was -0.55 lower than the previous day. The implied volatity was 25.07, the open interest changed by 47 which increased total open position to 90
On 28 Nov HDFCBANK was trading at 1793.15. The strike last trading price was 3.75, which was -1.60 lower than the previous day. The implied volatity was 25.31, the open interest changed by -18 which decreased total open position to 43
On 27 Nov HDFCBANK was trading at 1812.30. The strike last trading price was 5.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 26 Nov HDFCBANK was trading at 1785.55. The strike last trading price was 5.35, which was 0.35 higher than the previous day. The implied volatity was 26.36, the open interest changed by -1 which decreased total open position to 62
On 25 Nov HDFCBANK was trading at 1785.60. The strike last trading price was 5, which was -2.90 lower than the previous day. The implied volatity was 24.48, the open interest changed by 63 which increased total open position to 63
On 22 Nov HDFCBANK was trading at 1745.60. The strike last trading price was 7.9, which was -14.50 lower than the previous day. The implied volatity was 22.56, the open interest changed by 15 which increased total open position to 15
On 21 Nov HDFCBANK was trading at 1741.20. The strike last trading price was 22.4, which was 0.00 lower than the previous day. The implied volatity was 6.50, 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 22.4, which was 0.00 lower than the previous day. The implied volatity was 6.23, 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 22.4, which was 0.00 lower than the previous day. The implied volatity was 6.23, 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 22.4, which was 0.00 lower than the previous day. The implied volatity was 4.90, 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 22.4, which was 0.00 lower than the previous day. The implied volatity was 4.03, 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 22.4, which was 0.00 lower than the previous day. The implied volatity was 3.90, 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 22.4, which was 0.00 lower than the previous day. The implied volatity was 5.40, 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 22.4, 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 8 Nov HDFCBANK was trading at 1754.45. The strike last trading price was 22.4, which was 0.00 lower than the previous day. The implied volatity was 6.06, 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 22.4, which was 0.00 lower than the previous day. The implied volatity was 5.83, 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 22.4, which was 0.00 lower than the previous day. The implied volatity was 5.83, 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 22.4, which was 0.00 lower than the previous day. The implied volatity was 6.06, 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 22.4, which was 22.40 higher than the previous day. The implied volatity was 4.40, 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 5.40, the open interest changed by 0 which decreased total open position to 0
