HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
21 Nov 2024 04:12 PM IST
| HDFCBANK 28NOV2024 1870 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.10
Theta: -0.18
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1741.20 | 0.35 | -0.35 | 23.77 | 98 | 7 | 282 | |||
| 20 Nov | 1742.25 | 0.7 | 0.00 | 23.65 | 218 | -62 | 274 | |||
| 19 Nov | 1742.25 | 0.7 | 0.10 | 23.65 | 218 | -63 | 274 | |||
| 18 Nov | 1705.10 | 0.6 | -0.05 | 26.08 | 30 | -1 | 337 | |||
|
|
||||||||||
| 14 Nov | 1692.75 | 0.65 | -0.45 | 24.10 | 243 | -29 | 340 | |||
| 13 Nov | 1681.35 | 1.1 | -0.30 | 25.86 | 298 | -31 | 368 | |||
| 12 Nov | 1718.20 | 1.4 | -1.45 | 22.03 | 1,417 | -76 | 403 | |||
| 11 Nov | 1766.30 | 2.85 | 0.65 | 18.29 | 1,609 | 52 | 489 | |||
| 8 Nov | 1754.45 | 2.2 | -0.45 | 17.19 | 1,095 | 44 | 442 | |||
| 7 Nov | 1746.55 | 2.65 | -1.50 | 18.54 | 699 | 16 | 399 | |||
| 6 Nov | 1755.25 | 4.15 | 0.10 | 18.52 | 918 | 41 | 380 | |||
| 5 Nov | 1757.85 | 4.05 | 0.85 | 18.30 | 1,564 | -17 | 341 | |||
| 4 Nov | 1714.10 | 3.2 | -2.40 | 21.29 | 660 | 134 | 361 | |||
| 1 Nov | 1737.30 | 5.6 | -0.60 | 20.43 | 30 | 0 | 228 | |||
| 31 Oct | 1735.70 | 6.2 | -0.90 | - | 386 | 66 | 228 | |||
| 30 Oct | 1734.60 | 7.1 | -1.90 | - | 222 | 13 | 160 | |||
| 29 Oct | 1751.85 | 9 | 1.00 | - | 251 | 18 | 147 | |||
| 28 Oct | 1734.20 | 8 | -1.90 | - | 138 | 61 | 130 | |||
| 25 Oct | 1743.40 | 9.9 | -1.15 | - | 182 | 5 | 69 | |||
| 24 Oct | 1749.65 | 11.05 | 2.70 | - | 63 | 22 | 64 | |||
| 23 Oct | 1735.80 | 8.35 | 1.15 | - | 45 | 21 | 42 | |||
| 22 Oct | 1714.55 | 7.2 | 0.10 | - | 4 | -1 | 22 | |||
| 21 Oct | 1728.70 | 7.1 | 1.10 | - | 33 | 20 | 22 | |||
| 18 Oct | 1681.85 | 6 | -42.70 | - | 2 | 1 | 1 | |||
| 17 Oct | 1673.15 | 48.7 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1699.80 | 48.7 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1684.10 | 48.7 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1688.10 | 48.7 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1651.00 | 48.7 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1662.40 | 48.7 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1633.15 | 48.7 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1651.05 | 48.7 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1617.80 | 48.7 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1657.65 | 48.7 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1682.00 | 48.7 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1726.20 | 48.7 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1732.05 | 48.7 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1752.65 | 48.7 | - | 0 | 0 | 0 | ||||
For Hdfc Bank Ltd - strike price 1870 expiring on 28NOV2024
Delta for 1870 CE is 0.02
Historical price for 1870 CE is as follows
On 21 Nov HDFCBANK was trading at 1741.20. The strike last trading price was 0.35, which was -0.35 lower than the previous day. The implied volatity was 23.77, the open interest changed by 7 which increased total open position to 282
On 20 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 23.65, the open interest changed by -62 which decreased total open position to 274
On 19 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 0.7, which was 0.10 higher than the previous day. The implied volatity was 23.65, the open interest changed by -63 which decreased total open position to 274
On 18 Nov HDFCBANK was trading at 1705.10. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 26.08, the open interest changed by -1 which decreased total open position to 337
On 14 Nov HDFCBANK was trading at 1692.75. The strike last trading price was 0.65, which was -0.45 lower than the previous day. The implied volatity was 24.10, the open interest changed by -29 which decreased total open position to 340
On 13 Nov HDFCBANK was trading at 1681.35. The strike last trading price was 1.1, which was -0.30 lower than the previous day. The implied volatity was 25.86, the open interest changed by -31 which decreased total open position to 368
On 12 Nov HDFCBANK was trading at 1718.20. The strike last trading price was 1.4, which was -1.45 lower than the previous day. The implied volatity was 22.03, the open interest changed by -76 which decreased total open position to 403
On 11 Nov HDFCBANK was trading at 1766.30. The strike last trading price was 2.85, which was 0.65 higher than the previous day. The implied volatity was 18.29, the open interest changed by 52 which increased total open position to 489
On 8 Nov HDFCBANK was trading at 1754.45. The strike last trading price was 2.2, which was -0.45 lower than the previous day. The implied volatity was 17.19, the open interest changed by 44 which increased total open position to 442
On 7 Nov HDFCBANK was trading at 1746.55. The strike last trading price was 2.65, which was -1.50 lower than the previous day. The implied volatity was 18.54, the open interest changed by 16 which increased total open position to 399
On 6 Nov HDFCBANK was trading at 1755.25. The strike last trading price was 4.15, which was 0.10 higher than the previous day. The implied volatity was 18.52, the open interest changed by 41 which increased total open position to 380
On 5 Nov HDFCBANK was trading at 1757.85. The strike last trading price was 4.05, which was 0.85 higher than the previous day. The implied volatity was 18.30, the open interest changed by -17 which decreased total open position to 341
On 4 Nov HDFCBANK was trading at 1714.10. The strike last trading price was 3.2, which was -2.40 lower than the previous day. The implied volatity was 21.29, the open interest changed by 134 which increased total open position to 361
On 1 Nov HDFCBANK was trading at 1737.30. The strike last trading price was 5.6, which was -0.60 lower than the previous day. The implied volatity was 20.43, the open interest changed by 0 which decreased total open position to 228
On 31 Oct HDFCBANK was trading at 1735.70. The strike last trading price was 6.2, 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 30 Oct HDFCBANK was trading at 1734.60. The strike last trading price was 7.1, which was -1.90 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 9, which was 1.00 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 8, which was -1.90 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 9.9, which was -1.15 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 11.05, which was 2.70 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 8.35, which was 1.15 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 7.2, which was 0.10 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 7.1, which was 1.10 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 6, which was -42.70 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 48.7, 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 16 Oct HDFCBANK was trading at 1699.80. The strike last trading price was 48.7, 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 15 Oct HDFCBANK was trading at 1684.10. The strike last trading price was 48.7, 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 14 Oct HDFCBANK was trading at 1688.10. The strike last trading price was 48.7, 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 11 Oct HDFCBANK was trading at 1651.00. The strike last trading price was 48.7, 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 10 Oct HDFCBANK was trading at 1662.40. The strike last trading price was 48.7, 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 48.7, 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 48.7, 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 48.7, 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 48.7, 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 48.7, 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 48.7, 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 48.7, 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 27 Sept HDFCBANK was trading at 1752.65. The strike last trading price was 48.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HDFCBANK 28NOV2024 1870 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1741.20 | 117.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 1742.25 | 117.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1742.25 | 117.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1705.10 | 117.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1692.75 | 117.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1681.35 | 117.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1718.20 | 117.5 | 20.50 | - | 1 | 0 | 99 |
| 11 Nov | 1766.30 | 97 | -52.75 | - | 13 | 4 | 99 |
| 8 Nov | 1754.45 | 149.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 1746.55 | 149.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 1755.25 | 149.75 | 0.00 | 0.00 | 0 | 1 | 0 |
| 5 Nov | 1757.85 | 149.75 | 0.00 | 48.48 | 1 | 0 | 94 |
| 4 Nov | 1714.10 | 149.75 | 37.90 | 27.60 | 95 | 94 | 94 |
| 1 Nov | 1737.30 | 111.85 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 1735.70 | 111.85 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1734.60 | 111.85 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1751.85 | 111.85 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1734.20 | 111.85 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1743.40 | 111.85 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1749.65 | 111.85 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1735.80 | 111.85 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1714.55 | 111.85 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1728.70 | 111.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1681.85 | 111.85 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1673.15 | 111.85 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1699.80 | 111.85 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1684.10 | 111.85 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1688.10 | 111.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1651.00 | 111.85 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1662.40 | 111.85 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1633.15 | 111.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1651.05 | 111.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1617.80 | 111.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1657.65 | 111.85 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1682.00 | 111.85 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1726.20 | 111.85 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1732.05 | 111.85 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1752.65 | 111.85 | - | 0 | 0 | 0 | |
For Hdfc Bank Ltd - strike price 1870 expiring on 28NOV2024
Delta for 1870 PE is 0.00
Historical price for 1870 PE is as follows
On 21 Nov HDFCBANK was trading at 1741.20. The strike last trading price was 117.5, 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 20 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 117.5, 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 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 117.5, 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 Nov HDFCBANK was trading at 1705.10. The strike last trading price was 117.5, 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 14 Nov HDFCBANK was trading at 1692.75. The strike last trading price was 117.5, 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 Nov HDFCBANK was trading at 1681.35. The strike last trading price was 117.5, 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 Nov HDFCBANK was trading at 1718.20. The strike last trading price was 117.5, which was 20.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 99
On 11 Nov HDFCBANK was trading at 1766.30. The strike last trading price was 97, which was -52.75 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 99
On 8 Nov HDFCBANK was trading at 1754.45. The strike last trading price was 149.75, 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 149.75, 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 149.75, 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 149.75, which was 0.00 lower than the previous day. The implied volatity was 48.48, the open interest changed by 0 which decreased total open position to 94
On 4 Nov HDFCBANK was trading at 1714.10. The strike last trading price was 149.75, which was 37.90 higher than the previous day. The implied volatity was 27.60, the open interest changed by 94 which increased total open position to 94
On 1 Nov HDFCBANK was trading at 1737.30. The strike last trading price was 111.85, 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 31 Oct HDFCBANK was trading at 1735.70. The strike last trading price was 111.85, 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 Oct HDFCBANK was trading at 1734.60. The strike last trading price was 111.85, 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 29 Oct HDFCBANK was trading at 1751.85. The strike last trading price was 111.85, 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 28 Oct HDFCBANK was trading at 1734.20. The strike last trading price was 111.85, 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 25 Oct HDFCBANK was trading at 1743.40. The strike last trading price was 111.85, 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 24 Oct HDFCBANK was trading at 1749.65. The strike last trading price was 111.85, 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 23 Oct HDFCBANK was trading at 1735.80. The strike last trading price was 111.85, 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 22 Oct HDFCBANK was trading at 1714.55. The strike last trading price was 111.85, 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 21 Oct HDFCBANK was trading at 1728.70. The strike last trading price was 111.85, 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 18 Oct HDFCBANK was trading at 1681.85. The strike last trading price was 111.85, 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 17 Oct HDFCBANK was trading at 1673.15. The strike last trading price was 111.85, 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 16 Oct HDFCBANK was trading at 1699.80. The strike last trading price was 111.85, 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 15 Oct HDFCBANK was trading at 1684.10. The strike last trading price was 111.85, 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 14 Oct HDFCBANK was trading at 1688.10. The strike last trading price was 111.85, 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 11 Oct HDFCBANK was trading at 1651.00. The strike last trading price was 111.85, 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 10 Oct HDFCBANK was trading at 1662.40. The strike last trading price was 111.85, 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 111.85, 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 111.85, 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 111.85, 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 111.85, 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 111.85, 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 111.85, 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 111.85, 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 27 Sept HDFCBANK was trading at 1752.65. The strike last trading price was 111.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
