HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
21 Nov 2024 04:12 PM IST
| HDFCBANK 28NOV2024 1650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1741.20 | 92.5 | -1.50 | - | 184 | 52 | 372 | |||
| 20 Nov | 1742.25 | 94 | 0.00 | 27.74 | 135 | -26 | 320 | |||
| 19 Nov | 1742.25 | 94 | 31.80 | 27.74 | 135 | -26 | 320 | |||
| 18 Nov | 1705.10 | 62.2 | 7.00 | - | 239 | -22 | 347 | |||
| 14 Nov | 1692.75 | 55.2 | -2.30 | 17.74 | 464 | 2 | 371 | |||
| 13 Nov | 1681.35 | 57.5 | -25.50 | 22.13 | 390 | 34 | 364 | |||
| 12 Nov | 1718.20 | 83 | -43.00 | 22.17 | 136 | -22 | 339 | |||
| 11 Nov | 1766.30 | 126 | 11.75 | 25.73 | 20 | -18 | 362 | |||
| 8 Nov | 1754.45 | 114.25 | 6.30 | 20.66 | 6 | -2 | 380 | |||
| 7 Nov | 1746.55 | 107.95 | -12.05 | 21.37 | 63 | -17 | 383 | |||
| 6 Nov | 1755.25 | 120 | 2.65 | 21.43 | 28 | 4 | 401 | |||
| 5 Nov | 1757.85 | 117.35 | 28.55 | 19.87 | 109 | 1 | 397 | |||
| 4 Nov | 1714.10 | 88.8 | -18.20 | 22.46 | 66 | 28 | 396 | |||
| 1 Nov | 1737.30 | 107 | 2.50 | 21.34 | 4 | 0 | 367 | |||
| 31 Oct | 1735.70 | 104.5 | -3.70 | - | 147 | 69 | 368 | |||
| 30 Oct | 1734.60 | 108.2 | -9.60 | - | 53 | 25 | 295 | |||
|
|
||||||||||
| 29 Oct | 1751.85 | 117.8 | 12.80 | - | 62 | 28 | 268 | |||
| 28 Oct | 1734.20 | 105 | -10.50 | - | 17 | 12 | 239 | |||
| 25 Oct | 1743.40 | 115.5 | -7.00 | - | 77 | -15 | 227 | |||
| 24 Oct | 1749.65 | 122.5 | 11.50 | - | 45 | 17 | 240 | |||
| 23 Oct | 1735.80 | 111 | 17.00 | - | 28 | 7 | 221 | |||
| 22 Oct | 1714.55 | 94 | -5.00 | - | 71 | 15 | 212 | |||
| 21 Oct | 1728.70 | 99 | 25.80 | - | 97 | -3 | 197 | |||
| 18 Oct | 1681.85 | 73.2 | 10.60 | - | 209 | 76 | 200 | |||
| 17 Oct | 1673.15 | 62.6 | -18.15 | - | 50 | 14 | 124 | |||
| 16 Oct | 1699.80 | 80.75 | 9.60 | - | 10 | 0 | 109 | |||
| 15 Oct | 1684.10 | 71.15 | -3.30 | - | 17 | 5 | 108 | |||
| 14 Oct | 1688.10 | 74.45 | 21.75 | - | 83 | -19 | 103 | |||
| 11 Oct | 1651.00 | 52.7 | -9.00 | - | 48 | 12 | 120 | |||
| 10 Oct | 1662.40 | 61.7 | 11.30 | - | 129 | 23 | 109 | |||
| 9 Oct | 1633.15 | 50.4 | -7.60 | - | 132 | 53 | 92 | |||
| 8 Oct | 1651.05 | 58 | 9.35 | - | 64 | 10 | 39 | |||
| 7 Oct | 1617.80 | 48.65 | -124.90 | - | 58 | 29 | 29 | |||
| 4 Oct | 1657.65 | 173.55 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1682.00 | 173.55 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1726.20 | 173.55 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1732.05 | 173.55 | 173.55 | - | 0 | 0 | 0 | |||
| 27 Sept | 1752.65 | 0 | - | 0 | 0 | 0 | ||||
For Hdfc Bank Ltd - strike price 1650 expiring on 28NOV2024
Delta for 1650 CE is -
Historical price for 1650 CE is as follows
On 21 Nov HDFCBANK was trading at 1741.20. The strike last trading price was 92.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 52 which increased total open position to 372
On 20 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 94, which was 0.00 lower than the previous day. The implied volatity was 27.74, the open interest changed by -26 which decreased total open position to 320
On 19 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 94, which was 31.80 higher than the previous day. The implied volatity was 27.74, the open interest changed by -26 which decreased total open position to 320
On 18 Nov HDFCBANK was trading at 1705.10. The strike last trading price was 62.2, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 347
On 14 Nov HDFCBANK was trading at 1692.75. The strike last trading price was 55.2, which was -2.30 lower than the previous day. The implied volatity was 17.74, the open interest changed by 2 which increased total open position to 371
On 13 Nov HDFCBANK was trading at 1681.35. The strike last trading price was 57.5, which was -25.50 lower than the previous day. The implied volatity was 22.13, the open interest changed by 34 which increased total open position to 364
On 12 Nov HDFCBANK was trading at 1718.20. The strike last trading price was 83, which was -43.00 lower than the previous day. The implied volatity was 22.17, the open interest changed by -22 which decreased total open position to 339
On 11 Nov HDFCBANK was trading at 1766.30. The strike last trading price was 126, which was 11.75 higher than the previous day. The implied volatity was 25.73, the open interest changed by -18 which decreased total open position to 362
On 8 Nov HDFCBANK was trading at 1754.45. The strike last trading price was 114.25, which was 6.30 higher than the previous day. The implied volatity was 20.66, the open interest changed by -2 which decreased total open position to 380
On 7 Nov HDFCBANK was trading at 1746.55. The strike last trading price was 107.95, which was -12.05 lower than the previous day. The implied volatity was 21.37, the open interest changed by -17 which decreased total open position to 383
On 6 Nov HDFCBANK was trading at 1755.25. The strike last trading price was 120, which was 2.65 higher than the previous day. The implied volatity was 21.43, the open interest changed by 4 which increased total open position to 401
On 5 Nov HDFCBANK was trading at 1757.85. The strike last trading price was 117.35, which was 28.55 higher than the previous day. The implied volatity was 19.87, the open interest changed by 1 which increased total open position to 397
On 4 Nov HDFCBANK was trading at 1714.10. The strike last trading price was 88.8, which was -18.20 lower than the previous day. The implied volatity was 22.46, the open interest changed by 28 which increased total open position to 396
On 1 Nov HDFCBANK was trading at 1737.30. The strike last trading price was 107, which was 2.50 higher than the previous day. The implied volatity was 21.34, the open interest changed by 0 which decreased total open position to 367
On 31 Oct HDFCBANK was trading at 1735.70. The strike last trading price was 104.5, which was -3.70 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 108.2, which was -9.60 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 117.8, which was 12.80 higher 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 105, which was -10.50 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 115.5, which was -7.00 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 122.5, which was 11.50 higher 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 111, which was 17.00 higher 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 94, which was -5.00 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 99, which was 25.80 higher 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 73.2, which was 10.60 higher 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 62.6, which was -18.15 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 80.75, which was 9.60 higher 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 71.15, which was -3.30 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 74.45, which was 21.75 higher 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 52.7, which was -9.00 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 61.7, which was 11.30 higher 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 50.4, which was -7.60 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 58, which was 9.35 higher 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 48.65, which was -124.90 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 173.55, 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 173.55, 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 173.55, 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 30 Sept HDFCBANK was trading at 1732.05. The strike last trading price was 173.55, which was 173.55 higher 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 1650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0.38
Theta: -0.75
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1741.20 | 2.85 | -1.10 | 29.50 | 3,554 | -30 | 1,638 |
| 20 Nov | 1742.25 | 3.95 | 0.00 | 27.76 | 4,508 | 57 | 1,541 |
| 19 Nov | 1742.25 | 3.95 | -1.80 | 27.76 | 4,508 | -70 | 1,541 |
| 18 Nov | 1705.10 | 5.75 | -4.05 | 23.39 | 2,061 | -93 | 1,606 |
| 14 Nov | 1692.75 | 9.8 | -2.60 | 21.17 | 3,243 | 67 | 1,714 |
| 13 Nov | 1681.35 | 12.4 | 5.15 | 21.97 | 5,039 | 52 | 1,647 |
| 12 Nov | 1718.20 | 7.25 | 4.05 | 22.70 | 3,581 | -128 | 1,596 |
| 11 Nov | 1766.30 | 3.2 | -0.90 | 23.67 | 1,674 | 83 | 1,717 |
| 8 Nov | 1754.45 | 4.1 | -1.35 | 21.81 | 1,733 | 19 | 1,684 |
| 7 Nov | 1746.55 | 5.45 | 0.30 | 21.94 | 1,094 | 77 | 1,674 |
| 6 Nov | 1755.25 | 5.15 | -2.25 | 22.85 | 1,912 | -381 | 1,604 |
| 5 Nov | 1757.85 | 7.4 | -5.35 | 24.64 | 2,845 | 481 | 1,986 |
| 4 Nov | 1714.10 | 12.75 | 0.60 | 23.34 | 1,551 | 266 | 1,507 |
| 1 Nov | 1737.30 | 12.15 | 1.70 | 24.95 | 344 | 24 | 1,239 |
| 31 Oct | 1735.70 | 10.45 | 0.40 | - | 1,234 | 47 | 1,211 |
| 30 Oct | 1734.60 | 10.05 | 0.65 | - | 1,135 | 69 | 1,165 |
| 29 Oct | 1751.85 | 9.4 | -1.45 | - | 840 | 127 | 1,135 |
| 28 Oct | 1734.20 | 10.85 | -0.90 | - | 598 | 57 | 1,007 |
| 25 Oct | 1743.40 | 11.75 | 0.75 | - | 667 | -62 | 950 |
| 24 Oct | 1749.65 | 11 | 0.50 | - | 1,224 | 566 | 968 |
| 23 Oct | 1735.80 | 10.5 | -2.15 | - | 381 | -6 | 403 |
| 22 Oct | 1714.55 | 12.65 | 1.20 | - | 435 | 50 | 431 |
| 21 Oct | 1728.70 | 11.45 | -10.35 | - | 837 | 109 | 442 |
| 18 Oct | 1681.85 | 21.8 | -4.05 | - | 530 | 94 | 333 |
| 17 Oct | 1673.15 | 25.85 | 8.40 | - | 292 | 157 | 239 |
| 16 Oct | 1699.80 | 17.45 | -2.85 | - | 164 | 35 | 82 |
| 15 Oct | 1684.10 | 20.3 | -0.50 | - | 30 | 15 | 45 |
| 14 Oct | 1688.10 | 20.8 | -14.20 | - | 38 | 21 | 30 |
| 11 Oct | 1651.00 | 35 | 15.55 | - | 11 | 8 | 8 |
| 10 Oct | 1662.40 | 19.45 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1633.15 | 19.45 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1651.05 | 19.45 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1617.80 | 19.45 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1657.65 | 19.45 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1682.00 | 19.45 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1726.20 | 19.45 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1732.05 | 19.45 | 19.45 | - | 0 | 0 | 0 |
| 27 Sept | 1752.65 | 0 | - | 0 | 0 | 0 | |
For Hdfc Bank Ltd - strike price 1650 expiring on 28NOV2024
Delta for 1650 PE is -0.09
Historical price for 1650 PE is as follows
On 21 Nov HDFCBANK was trading at 1741.20. The strike last trading price was 2.85, which was -1.10 lower than the previous day. The implied volatity was 29.50, the open interest changed by -30 which decreased total open position to 1638
On 20 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 3.95, which was 0.00 lower than the previous day. The implied volatity was 27.76, the open interest changed by 57 which increased total open position to 1541
On 19 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 3.95, which was -1.80 lower than the previous day. The implied volatity was 27.76, the open interest changed by -70 which decreased total open position to 1541
On 18 Nov HDFCBANK was trading at 1705.10. The strike last trading price was 5.75, which was -4.05 lower than the previous day. The implied volatity was 23.39, the open interest changed by -93 which decreased total open position to 1606
On 14 Nov HDFCBANK was trading at 1692.75. The strike last trading price was 9.8, which was -2.60 lower than the previous day. The implied volatity was 21.17, the open interest changed by 67 which increased total open position to 1714
On 13 Nov HDFCBANK was trading at 1681.35. The strike last trading price was 12.4, which was 5.15 higher than the previous day. The implied volatity was 21.97, the open interest changed by 52 which increased total open position to 1647
On 12 Nov HDFCBANK was trading at 1718.20. The strike last trading price was 7.25, which was 4.05 higher than the previous day. The implied volatity was 22.70, the open interest changed by -128 which decreased total open position to 1596
On 11 Nov HDFCBANK was trading at 1766.30. The strike last trading price was 3.2, which was -0.90 lower than the previous day. The implied volatity was 23.67, the open interest changed by 83 which increased total open position to 1717
On 8 Nov HDFCBANK was trading at 1754.45. The strike last trading price was 4.1, which was -1.35 lower than the previous day. The implied volatity was 21.81, the open interest changed by 19 which increased total open position to 1684
On 7 Nov HDFCBANK was trading at 1746.55. The strike last trading price was 5.45, which was 0.30 higher than the previous day. The implied volatity was 21.94, the open interest changed by 77 which increased total open position to 1674
On 6 Nov HDFCBANK was trading at 1755.25. The strike last trading price was 5.15, which was -2.25 lower than the previous day. The implied volatity was 22.85, the open interest changed by -381 which decreased total open position to 1604
On 5 Nov HDFCBANK was trading at 1757.85. The strike last trading price was 7.4, which was -5.35 lower than the previous day. The implied volatity was 24.64, the open interest changed by 481 which increased total open position to 1986
On 4 Nov HDFCBANK was trading at 1714.10. The strike last trading price was 12.75, which was 0.60 higher than the previous day. The implied volatity was 23.34, the open interest changed by 266 which increased total open position to 1507
On 1 Nov HDFCBANK was trading at 1737.30. The strike last trading price was 12.15, which was 1.70 higher than the previous day. The implied volatity was 24.95, the open interest changed by 24 which increased total open position to 1239
On 31 Oct HDFCBANK was trading at 1735.70. The strike last trading price was 10.45, which was 0.40 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 10.05, which was 0.65 higher 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 9.4, which was -1.45 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 10.85, which was -0.90 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 11.75, which was 0.75 higher 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 11, which was 0.50 higher 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 10.5, which was -2.15 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 12.65, which was 1.20 higher 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 11.45, which was -10.35 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 21.8, which was -4.05 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 25.85, which was 8.40 higher 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 17.45, which was -2.85 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 20.3, which was -0.50 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 20.8, which was -14.20 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 35, which was 15.55 higher 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 19.45, 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 19.45, 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 19.45, 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 19.45, 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 19.45, 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 19.45, 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 19.45, 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 30 Sept HDFCBANK was trading at 1732.05. The strike last trading price was 19.45, which was 19.45 higher 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
