HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
25 Apr 2025 04:12 PM IST
| HDFCBANK 29MAY2025 1700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 25 Apr | 1911.20 | 220 | -10.65 | - | 12 | 1 | 215 | |||
| 24 Apr | 1916.80 | 230.65 | -8.9 | - | 22 | 11 | 214 | |||
| 23 Apr | 1923.90 | 238.9 | -33.1 | 22.47 | 71 | 15 | 204 | |||
| 22 Apr | 1961.70 | 272 | 32.15 | - | 20 | 14 | 189 | |||
| 21 Apr | 1927.10 | 240 | 36 | - | 97 | 39 | 175 | |||
| 17 Apr | 1906.70 | 204 | 27 | - | 72 | -4 | 137 | |||
| 16 Apr | 1878.00 | 177 | 7 | - | 41 | 22 | 139 | |||
| 15 Apr | 1864.90 | 170 | 40 | - | 84 | 31 | 116 | |||
| 11 Apr | 1806.75 | 130 | 34.15 | 13.58 | 38 | 20 | 85 | |||
| 9 Apr | 1765.00 | 95.85 | -6.2 | 13.35 | 43 | 4 | 64 | |||
| 8 Apr | 1769.15 | 102.85 | 6.35 | 15.37 | 160 | 32 | 60 | |||
| 7 Apr | 1757.70 | 97.85 | -27.15 | 16.80 | 28 | 13 | 29 | |||
|
|
||||||||||
| 4 Apr | 1817.30 | 125 | 15.25 | - | 11 | -2 | 13 | |||
| 3 Apr | 1794.85 | 109.75 | -3.6 | - | 10 | 7 | 14 | |||
| 2 Apr | 1796.90 | 113.35 | -52.65 | - | 7 | 2 | 2 | |||
| 1 Apr | 1767.85 | 166 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 1828.20 | 166 | 0 | - | 0 | 0 | 0 | |||
For Hdfc Bank Ltd - strike price 1700 expiring on 29MAY2025
Delta for 1700 CE is -
Historical price for 1700 CE is as follows
On 25 Apr HDFCBANK was trading at 1911.20. The strike last trading price was 220, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 215
On 24 Apr HDFCBANK was trading at 1916.80. The strike last trading price was 230.65, which was -8.9 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 214
On 23 Apr HDFCBANK was trading at 1923.90. The strike last trading price was 238.9, which was -33.1 lower than the previous day. The implied volatity was 22.47, the open interest changed by 15 which increased total open position to 204
On 22 Apr HDFCBANK was trading at 1961.70. The strike last trading price was 272, which was 32.15 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 189
On 21 Apr HDFCBANK was trading at 1927.10. The strike last trading price was 240, which was 36 higher than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 175
On 17 Apr HDFCBANK was trading at 1906.70. The strike last trading price was 204, which was 27 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 137
On 16 Apr HDFCBANK was trading at 1878.00. The strike last trading price was 177, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 139
On 15 Apr HDFCBANK was trading at 1864.90. The strike last trading price was 170, which was 40 higher than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 116
On 11 Apr HDFCBANK was trading at 1806.75. The strike last trading price was 130, which was 34.15 higher than the previous day. The implied volatity was 13.58, the open interest changed by 20 which increased total open position to 85
On 9 Apr HDFCBANK was trading at 1765.00. The strike last trading price was 95.85, which was -6.2 lower than the previous day. The implied volatity was 13.35, the open interest changed by 4 which increased total open position to 64
On 8 Apr HDFCBANK was trading at 1769.15. The strike last trading price was 102.85, which was 6.35 higher than the previous day. The implied volatity was 15.37, the open interest changed by 32 which increased total open position to 60
On 7 Apr HDFCBANK was trading at 1757.70. The strike last trading price was 97.85, which was -27.15 lower than the previous day. The implied volatity was 16.80, the open interest changed by 13 which increased total open position to 29
On 4 Apr HDFCBANK was trading at 1817.30. The strike last trading price was 125, which was 15.25 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 13
On 3 Apr HDFCBANK was trading at 1794.85. The strike last trading price was 109.75, which was -3.6 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 14
On 2 Apr HDFCBANK was trading at 1796.90. The strike last trading price was 113.35, which was -52.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 1 Apr HDFCBANK was trading at 1767.85. The strike last trading price was 166, 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 Mar HDFCBANK was trading at 1828.20. The strike last trading price was 166, 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 29MAY2025 1700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0.73
Theta: -0.26
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 25 Apr | 1911.20 | 4.6 | 0.4 | 27.57 | 4,295 | -90 | 2,527 |
| 24 Apr | 1916.80 | 4.25 | -0.05 | 27.33 | 1,375 | 474 | 2,617 |
| 23 Apr | 1923.90 | 4.5 | 0.7 | 27.82 | 1,458 | 227 | 2,141 |
| 22 Apr | 1961.70 | 3.8 | -0.8 | 29.58 | 1,161 | 262 | 1,913 |
| 21 Apr | 1927.10 | 4.6 | -1.8 | 27.67 | 1,731 | 283 | 1,652 |
| 17 Apr | 1906.70 | 6.2 | -3.7 | 26.82 | 1,622 | 354 | 1,347 |
| 16 Apr | 1878.00 | 9.85 | -0.8 | 27.35 | 1,001 | 310 | 992 |
| 15 Apr | 1864.90 | 10.7 | -10.75 | 26.82 | 897 | 188 | 682 |
| 11 Apr | 1806.75 | 20.8 | -14.65 | 26.14 | 539 | 188 | 494 |
| 9 Apr | 1765.00 | 35.9 | 3.15 | 28.32 | 215 | 14 | 306 |
| 8 Apr | 1769.15 | 32.75 | -8.1 | 27.20 | 135 | 1 | 292 |
| 7 Apr | 1757.70 | 40.1 | 25.35 | 28.91 | 377 | 54 | 295 |
| 4 Apr | 1817.30 | 14.95 | -4.15 | 22.82 | 518 | -83 | 239 |
| 3 Apr | 1794.85 | 19.4 | 1.25 | 22.65 | 121 | 30 | 317 |
| 2 Apr | 1796.90 | 17.85 | -5.25 | 22.34 | 240 | 102 | 286 |
| 1 Apr | 1767.85 | 23.65 | 9.7 | 21.93 | 265 | 168 | 183 |
| 28 Mar | 1828.20 | 13.95 | -5.45 | 22.04 | 24 | 15 | 15 |
For Hdfc Bank Ltd - strike price 1700 expiring on 29MAY2025
Delta for 1700 PE is -0.06
Historical price for 1700 PE is as follows
On 25 Apr HDFCBANK was trading at 1911.20. The strike last trading price was 4.6, which was 0.4 higher than the previous day. The implied volatity was 27.57, the open interest changed by -90 which decreased total open position to 2527
On 24 Apr HDFCBANK was trading at 1916.80. The strike last trading price was 4.25, which was -0.05 lower than the previous day. The implied volatity was 27.33, the open interest changed by 474 which increased total open position to 2617
On 23 Apr HDFCBANK was trading at 1923.90. The strike last trading price was 4.5, which was 0.7 higher than the previous day. The implied volatity was 27.82, the open interest changed by 227 which increased total open position to 2141
On 22 Apr HDFCBANK was trading at 1961.70. The strike last trading price was 3.8, which was -0.8 lower than the previous day. The implied volatity was 29.58, the open interest changed by 262 which increased total open position to 1913
On 21 Apr HDFCBANK was trading at 1927.10. The strike last trading price was 4.6, which was -1.8 lower than the previous day. The implied volatity was 27.67, the open interest changed by 283 which increased total open position to 1652
On 17 Apr HDFCBANK was trading at 1906.70. The strike last trading price was 6.2, which was -3.7 lower than the previous day. The implied volatity was 26.82, the open interest changed by 354 which increased total open position to 1347
On 16 Apr HDFCBANK was trading at 1878.00. The strike last trading price was 9.85, which was -0.8 lower than the previous day. The implied volatity was 27.35, the open interest changed by 310 which increased total open position to 992
On 15 Apr HDFCBANK was trading at 1864.90. The strike last trading price was 10.7, which was -10.75 lower than the previous day. The implied volatity was 26.82, the open interest changed by 188 which increased total open position to 682
On 11 Apr HDFCBANK was trading at 1806.75. The strike last trading price was 20.8, which was -14.65 lower than the previous day. The implied volatity was 26.14, the open interest changed by 188 which increased total open position to 494
On 9 Apr HDFCBANK was trading at 1765.00. The strike last trading price was 35.9, which was 3.15 higher than the previous day. The implied volatity was 28.32, the open interest changed by 14 which increased total open position to 306
On 8 Apr HDFCBANK was trading at 1769.15. The strike last trading price was 32.75, which was -8.1 lower than the previous day. The implied volatity was 27.20, the open interest changed by 1 which increased total open position to 292
On 7 Apr HDFCBANK was trading at 1757.70. The strike last trading price was 40.1, which was 25.35 higher than the previous day. The implied volatity was 28.91, the open interest changed by 54 which increased total open position to 295
On 4 Apr HDFCBANK was trading at 1817.30. The strike last trading price was 14.95, which was -4.15 lower than the previous day. The implied volatity was 22.82, the open interest changed by -83 which decreased total open position to 239
On 3 Apr HDFCBANK was trading at 1794.85. The strike last trading price was 19.4, which was 1.25 higher than the previous day. The implied volatity was 22.65, the open interest changed by 30 which increased total open position to 317
On 2 Apr HDFCBANK was trading at 1796.90. The strike last trading price was 17.85, which was -5.25 lower than the previous day. The implied volatity was 22.34, the open interest changed by 102 which increased total open position to 286
On 1 Apr HDFCBANK was trading at 1767.85. The strike last trading price was 23.65, which was 9.7 higher than the previous day. The implied volatity was 21.93, the open interest changed by 168 which increased total open position to 183
On 28 Mar HDFCBANK was trading at 1828.20. The strike last trading price was 13.95, which was -5.45 lower than the previous day. The implied volatity was 22.04, the open interest changed by 15 which increased total open position to 15
