HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
20 Dec 2024 04:12 PM IST
| HDFCBANK 26DEC2024 1670 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 | 138 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 1793.50 | 138 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 1810.70 | 138 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 1833.25 | 138 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 1865.20 | 138 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 1871.75 | 138 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 12 Dec | 1859.25 | 138 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1863.10 | 138 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1868.10 | 138 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1870.00 | 138 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1855.85 | 138 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 1865.75 | 138 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 1860.10 | 138 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 1826.30 | 138 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 1804.70 | 138 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 1796.05 | 138 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 1793.15 | 138 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 27 Nov | 1812.30 | 138 | 20.05 | - | 4 | 0 | 0 | |||
| 26 Nov | 1785.55 | 117.95 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1785.60 | 117.95 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1745.60 | 117.95 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 1741.20 | 117.95 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 1742.25 | 117.95 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1742.25 | 117.95 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1705.10 | 117.95 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1692.75 | 117.95 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1681.35 | 117.95 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1718.20 | 117.95 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1766.30 | 117.95 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1754.45 | 117.95 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1746.55 | 117.95 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1755.25 | 117.95 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1757.85 | 117.95 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1714.10 | 117.95 | 117.95 | - | 0 | 0 | 0 | |||
| 1 Nov | 1737.30 | 0 | - | 0 | 0 | 0 | ||||
For Hdfc Bank Ltd - strike price 1670 expiring on 26DEC2024
Delta for 1670 CE is 0.00
Historical price for 1670 CE is as follows
On 20 Dec HDFCBANK was trading at 1771.50. The strike last trading price was 138, 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 138, 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 138, 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 138, 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 138, 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 138, 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 138, 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 138, 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 138, 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 138, 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 138, 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 138, 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 138, 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 138, 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 138, 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 138, 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 138, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 27 Nov HDFCBANK was trading at 1812.30. The strike last trading price was 138, which was 20.05 higher than the previous day. The implied volatity was -, 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 117.95, 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 117.95, 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 117.95, 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 117.95, 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 117.95, 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 117.95, 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 117.95, 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 117.95, 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 117.95, 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 117.95, 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 117.95, 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 117.95, 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 117.95, 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 117.95, 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 117.95, 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 117.95, which was 117.95 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 1670 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.19
Theta: -0.43
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1771.50 | 1 | 0.00 | 28.36 | 285 | -6 | 192 |
| 19 Dec | 1793.50 | 1 | -0.35 | 29.46 | 773 | -57 | 211 |
| 18 Dec | 1810.70 | 1.35 | 0.30 | 32.37 | 266 | 38 | 268 |
| 17 Dec | 1833.25 | 1.05 | 0.20 | 32.07 | 142 | -52 | 233 |
| 16 Dec | 1865.20 | 0.85 | -0.10 | 33.80 | 64 | 15 | 286 |
| 13 Dec | 1871.75 | 0.95 | -0.15 | 31.72 | 198 | -18 | 271 |
| 12 Dec | 1859.25 | 1.1 | 0.20 | 29.56 | 223 | -76 | 292 |
| 11 Dec | 1863.10 | 0.9 | -0.10 | 28.20 | 23 | -7 | 369 |
| 10 Dec | 1868.10 | 1 | -0.20 | 28.39 | 55 | -12 | 378 |
| 9 Dec | 1870.00 | 1.2 | -0.40 | 28.43 | 176 | 1 | 390 |
| 6 Dec | 1855.85 | 1.6 | -0.20 | 26.47 | 636 | 28 | 390 |
| 5 Dec | 1865.75 | 1.8 | -0.10 | 27.42 | 643 | 7 | 361 |
| 4 Dec | 1860.10 | 1.9 | -0.85 | 26.30 | 579 | 93 | 356 |
| 3 Dec | 1826.30 | 2.75 | -1.15 | 24.39 | 805 | -51 | 273 |
| 2 Dec | 1804.70 | 3.9 | -1.60 | 23.71 | 487 | -3 | 329 |
| 29 Nov | 1796.05 | 5.5 | -0.40 | 23.40 | 771 | 166 | 332 |
| 28 Nov | 1793.15 | 5.9 | 0.25 | 23.20 | 525 | -39 | 166 |
| 27 Nov | 1812.30 | 5.65 | -2.50 | 24.42 | 283 | 2 | 206 |
| 26 Nov | 1785.55 | 8.15 | -1.35 | 24.01 | 182 | 75 | 202 |
| 25 Nov | 1785.60 | 9.5 | -3.65 | 23.97 | 225 | 45 | 127 |
| 22 Nov | 1745.60 | 13.15 | -3.05 | 21.12 | 29 | 0 | 82 |
| 21 Nov | 1741.20 | 16.2 | 0.20 | 22.54 | 47 | 9 | 83 |
| 20 Nov | 1742.25 | 16 | 0.00 | 21.40 | 61 | -14 | 79 |
| 19 Nov | 1742.25 | 16 | -5.90 | 21.40 | 61 | -9 | 79 |
| 18 Nov | 1705.10 | 21.9 | -5.50 | 20.46 | 114 | 22 | 87 |
| 14 Nov | 1692.75 | 27.4 | -3.95 | 19.96 | 31 | 3 | 61 |
| 13 Nov | 1681.35 | 31.35 | 9.90 | 20.94 | 23 | 7 | 57 |
| 12 Nov | 1718.20 | 21.45 | 6.45 | 20.72 | 56 | 35 | 37 |
| 11 Nov | 1766.30 | 15 | -2.90 | 22.64 | 1 | 0 | 1 |
| 8 Nov | 1754.45 | 17.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 1746.55 | 17.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 1755.25 | 17.9 | 0.00 | 0.00 | 0 | 1 | 0 |
| 5 Nov | 1757.85 | 17.9 | -15.80 | 22.00 | 3 | 2 | 2 |
| 4 Nov | 1714.10 | 33.7 | 33.70 | 3.12 | 0 | 0 | 0 |
| 1 Nov | 1737.30 | 0 | 3.87 | 0 | 0 | 0 | |
For Hdfc Bank Ltd - strike price 1670 expiring on 26DEC2024
Delta for 1670 PE is -0.04
Historical price for 1670 PE is as follows
On 20 Dec HDFCBANK was trading at 1771.50. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 28.36, the open interest changed by -6 which decreased total open position to 192
On 19 Dec HDFCBANK was trading at 1793.50. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was 29.46, the open interest changed by -57 which decreased total open position to 211
On 18 Dec HDFCBANK was trading at 1810.70. The strike last trading price was 1.35, which was 0.30 higher than the previous day. The implied volatity was 32.37, the open interest changed by 38 which increased total open position to 268
On 17 Dec HDFCBANK was trading at 1833.25. The strike last trading price was 1.05, which was 0.20 higher than the previous day. The implied volatity was 32.07, the open interest changed by -52 which decreased total open position to 233
On 16 Dec HDFCBANK was trading at 1865.20. The strike last trading price was 0.85, which was -0.10 lower than the previous day. The implied volatity was 33.80, the open interest changed by 15 which increased total open position to 286
On 13 Dec HDFCBANK was trading at 1871.75. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was 31.72, the open interest changed by -18 which decreased total open position to 271
On 12 Dec HDFCBANK was trading at 1859.25. The strike last trading price was 1.1, which was 0.20 higher than the previous day. The implied volatity was 29.56, the open interest changed by -76 which decreased total open position to 292
On 11 Dec HDFCBANK was trading at 1863.10. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was 28.20, the open interest changed by -7 which decreased total open position to 369
On 10 Dec HDFCBANK was trading at 1868.10. The strike last trading price was 1, which was -0.20 lower than the previous day. The implied volatity was 28.39, the open interest changed by -12 which decreased total open position to 378
On 9 Dec HDFCBANK was trading at 1870.00. The strike last trading price was 1.2, which was -0.40 lower than the previous day. The implied volatity was 28.43, the open interest changed by 1 which increased total open position to 390
On 6 Dec HDFCBANK was trading at 1855.85. The strike last trading price was 1.6, which was -0.20 lower than the previous day. The implied volatity was 26.47, the open interest changed by 28 which increased total open position to 390
On 5 Dec HDFCBANK was trading at 1865.75. The strike last trading price was 1.8, which was -0.10 lower than the previous day. The implied volatity was 27.42, the open interest changed by 7 which increased total open position to 361
On 4 Dec HDFCBANK was trading at 1860.10. The strike last trading price was 1.9, which was -0.85 lower than the previous day. The implied volatity was 26.30, the open interest changed by 93 which increased total open position to 356
On 3 Dec HDFCBANK was trading at 1826.30. The strike last trading price was 2.75, which was -1.15 lower than the previous day. The implied volatity was 24.39, the open interest changed by -51 which decreased total open position to 273
On 2 Dec HDFCBANK was trading at 1804.70. The strike last trading price was 3.9, which was -1.60 lower than the previous day. The implied volatity was 23.71, the open interest changed by -3 which decreased total open position to 329
On 29 Nov HDFCBANK was trading at 1796.05. The strike last trading price was 5.5, which was -0.40 lower than the previous day. The implied volatity was 23.40, the open interest changed by 166 which increased total open position to 332
On 28 Nov HDFCBANK was trading at 1793.15. The strike last trading price was 5.9, which was 0.25 higher than the previous day. The implied volatity was 23.20, the open interest changed by -39 which decreased total open position to 166
On 27 Nov HDFCBANK was trading at 1812.30. The strike last trading price was 5.65, which was -2.50 lower than the previous day. The implied volatity was 24.42, the open interest changed by 2 which increased total open position to 206
On 26 Nov HDFCBANK was trading at 1785.55. The strike last trading price was 8.15, which was -1.35 lower than the previous day. The implied volatity was 24.01, the open interest changed by 75 which increased total open position to 202
On 25 Nov HDFCBANK was trading at 1785.60. The strike last trading price was 9.5, which was -3.65 lower than the previous day. The implied volatity was 23.97, the open interest changed by 45 which increased total open position to 127
On 22 Nov HDFCBANK was trading at 1745.60. The strike last trading price was 13.15, which was -3.05 lower than the previous day. The implied volatity was 21.12, the open interest changed by 0 which decreased total open position to 82
On 21 Nov HDFCBANK was trading at 1741.20. The strike last trading price was 16.2, which was 0.20 higher than the previous day. The implied volatity was 22.54, the open interest changed by 9 which increased total open position to 83
On 20 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 16, which was 0.00 lower than the previous day. The implied volatity was 21.40, the open interest changed by -14 which decreased total open position to 79
On 19 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 16, which was -5.90 lower than the previous day. The implied volatity was 21.40, the open interest changed by -9 which decreased total open position to 79
On 18 Nov HDFCBANK was trading at 1705.10. The strike last trading price was 21.9, which was -5.50 lower than the previous day. The implied volatity was 20.46, the open interest changed by 22 which increased total open position to 87
On 14 Nov HDFCBANK was trading at 1692.75. The strike last trading price was 27.4, which was -3.95 lower than the previous day. The implied volatity was 19.96, the open interest changed by 3 which increased total open position to 61
On 13 Nov HDFCBANK was trading at 1681.35. The strike last trading price was 31.35, which was 9.90 higher than the previous day. The implied volatity was 20.94, the open interest changed by 7 which increased total open position to 57
On 12 Nov HDFCBANK was trading at 1718.20. The strike last trading price was 21.45, which was 6.45 higher than the previous day. The implied volatity was 20.72, the open interest changed by 35 which increased total open position to 37
On 11 Nov HDFCBANK was trading at 1766.30. The strike last trading price was 15, which was -2.90 lower than the previous day. The implied volatity was 22.64, the open interest changed by 0 which decreased total open position to 1
On 8 Nov HDFCBANK was trading at 1754.45. The strike last trading price was 17.9, 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 17.9, 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 17.9, 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 5 Nov HDFCBANK was trading at 1757.85. The strike last trading price was 17.9, which was -15.80 lower than the previous day. The implied volatity was 22.00, the open interest changed by 2 which increased total open position to 2
On 4 Nov HDFCBANK was trading at 1714.10. The strike last trading price was 33.7, which was 33.70 higher than the previous day. The implied volatity was 3.12, 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 3.87, the open interest changed by 0 which decreased total open position to 0
