HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
20 Dec 2024 04:12 PM IST
| HDFCBANK 26DEC2024 1910 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.14
Theta: -0.35
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1771.50 | 0.65 | -0.55 | 28.23 | 1,181 | -194 | 888 | |||
| 19 Dec | 1793.50 | 1.2 | -1.10 | 25.77 | 1,407 | -314 | 1,100 | |||
| 18 Dec | 1810.70 | 2.3 | -1.00 | 23.97 | 4,018 | 188 | 1,417 | |||
|
|
||||||||||
| 17 Dec | 1833.25 | 3.3 | -3.10 | 21.03 | 3,860 | 378 | 1,233 | |||
| 16 Dec | 1865.20 | 6.4 | -1.85 | 17.12 | 2,542 | 19 | 853 | |||
| 13 Dec | 1871.75 | 8.25 | -0.05 | 13.86 | 6,691 | -37 | 834 | |||
| 12 Dec | 1859.25 | 8.3 | -1.10 | 16.62 | 1,981 | 33 | 872 | |||
| 11 Dec | 1863.10 | 9.4 | -1.90 | 15.93 | 2,094 | 8 | 840 | |||
| 10 Dec | 1868.10 | 11.3 | -0.75 | 15.67 | 2,128 | 76 | 831 | |||
| 9 Dec | 1870.00 | 12.05 | 0.90 | 15.65 | 3,285 | -42 | 758 | |||
| 6 Dec | 1855.85 | 11.15 | -3.00 | 15.87 | 3,206 | -21 | 785 | |||
| 5 Dec | 1865.75 | 14.15 | 1.40 | 15.54 | 5,284 | 13 | 803 | |||
| 4 Dec | 1860.10 | 12.75 | 5.55 | 15.75 | 5,397 | 63 | 789 | |||
| 3 Dec | 1826.30 | 7.2 | 1.10 | 16.54 | 2,236 | 306 | 728 | |||
| 2 Dec | 1804.70 | 6.1 | 0.25 | 17.90 | 1,296 | 110 | 433 | |||
| 29 Nov | 1796.05 | 5.85 | -1.45 | 17.81 | 766 | 50 | 324 | |||
| 28 Nov | 1793.15 | 7.3 | -3.75 | 19.03 | 1,175 | 201 | 271 | |||
| 27 Nov | 1812.30 | 11.05 | -9.15 | 19.25 | 182 | 73 | 73 | |||
| 26 Nov | 1785.55 | 20.2 | 20.20 | 5.59 | 0 | 0 | 0 | |||
| 25 Nov | 1785.60 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 1745.60 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 1741.20 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 1742.25 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 1742.25 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 1705.10 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 1692.75 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 1681.35 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 1718.20 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 1766.30 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 1754.45 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 1746.55 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 1755.25 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 1757.85 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 1714.10 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 1737.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Hdfc Bank Ltd - strike price 1910 expiring on 26DEC2024
Delta for 1910 CE is 0.03
Historical price for 1910 CE is as follows
On 20 Dec HDFCBANK was trading at 1771.50. The strike last trading price was 0.65, which was -0.55 lower than the previous day. The implied volatity was 28.23, the open interest changed by -194 which decreased total open position to 888
On 19 Dec HDFCBANK was trading at 1793.50. The strike last trading price was 1.2, which was -1.10 lower than the previous day. The implied volatity was 25.77, the open interest changed by -314 which decreased total open position to 1100
On 18 Dec HDFCBANK was trading at 1810.70. The strike last trading price was 2.3, which was -1.00 lower than the previous day. The implied volatity was 23.97, the open interest changed by 188 which increased total open position to 1417
On 17 Dec HDFCBANK was trading at 1833.25. The strike last trading price was 3.3, which was -3.10 lower than the previous day. The implied volatity was 21.03, the open interest changed by 378 which increased total open position to 1233
On 16 Dec HDFCBANK was trading at 1865.20. The strike last trading price was 6.4, which was -1.85 lower than the previous day. The implied volatity was 17.12, the open interest changed by 19 which increased total open position to 853
On 13 Dec HDFCBANK was trading at 1871.75. The strike last trading price was 8.25, which was -0.05 lower than the previous day. The implied volatity was 13.86, the open interest changed by -37 which decreased total open position to 834
On 12 Dec HDFCBANK was trading at 1859.25. The strike last trading price was 8.3, which was -1.10 lower than the previous day. The implied volatity was 16.62, the open interest changed by 33 which increased total open position to 872
On 11 Dec HDFCBANK was trading at 1863.10. The strike last trading price was 9.4, which was -1.90 lower than the previous day. The implied volatity was 15.93, the open interest changed by 8 which increased total open position to 840
On 10 Dec HDFCBANK was trading at 1868.10. The strike last trading price was 11.3, which was -0.75 lower than the previous day. The implied volatity was 15.67, the open interest changed by 76 which increased total open position to 831
On 9 Dec HDFCBANK was trading at 1870.00. The strike last trading price was 12.05, which was 0.90 higher than the previous day. The implied volatity was 15.65, the open interest changed by -42 which decreased total open position to 758
On 6 Dec HDFCBANK was trading at 1855.85. The strike last trading price was 11.15, which was -3.00 lower than the previous day. The implied volatity was 15.87, the open interest changed by -21 which decreased total open position to 785
On 5 Dec HDFCBANK was trading at 1865.75. The strike last trading price was 14.15, which was 1.40 higher than the previous day. The implied volatity was 15.54, the open interest changed by 13 which increased total open position to 803
On 4 Dec HDFCBANK was trading at 1860.10. The strike last trading price was 12.75, which was 5.55 higher than the previous day. The implied volatity was 15.75, the open interest changed by 63 which increased total open position to 789
On 3 Dec HDFCBANK was trading at 1826.30. The strike last trading price was 7.2, which was 1.10 higher than the previous day. The implied volatity was 16.54, the open interest changed by 306 which increased total open position to 728
On 2 Dec HDFCBANK was trading at 1804.70. The strike last trading price was 6.1, which was 0.25 higher than the previous day. The implied volatity was 17.90, the open interest changed by 110 which increased total open position to 433
On 29 Nov HDFCBANK was trading at 1796.05. The strike last trading price was 5.85, which was -1.45 lower than the previous day. The implied volatity was 17.81, the open interest changed by 50 which increased total open position to 324
On 28 Nov HDFCBANK was trading at 1793.15. The strike last trading price was 7.3, which was -3.75 lower than the previous day. The implied volatity was 19.03, the open interest changed by 201 which increased total open position to 271
On 27 Nov HDFCBANK was trading at 1812.30. The strike last trading price was 11.05, which was -9.15 lower than the previous day. The implied volatity was 19.25, the open interest changed by 73 which increased total open position to 73
On 26 Nov HDFCBANK was trading at 1785.55. The strike last trading price was 20.2, which was 20.20 higher than the previous day. The implied volatity was 5.59, 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 0, 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 22 Nov HDFCBANK was trading at 1745.60. The strike last trading price was 0, 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 21 Nov HDFCBANK was trading at 1741.20. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 Nov HDFCBANK was trading at 1766.30. The strike last trading price was 0, 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 8 Nov HDFCBANK was trading at 1754.45. The strike last trading price was 0, 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 0, 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 0, 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 Nov HDFCBANK was trading at 1757.85. The strike last trading price was 0, 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 Nov HDFCBANK was trading at 1714.10. The strike last trading price was 0, 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 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 0.00, the open interest changed by 0 which decreased total open position to 0
| HDFCBANK 26DEC2024 1910 PE | |||||||
|---|---|---|---|---|---|---|---|
|
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 | 122.75 | 0.00 | 0.00 | 0 | -2 | 0 |
| 19 Dec | 1793.50 | 122.75 | 31.35 | 45.53 | 2 | 0 | 89 |
| 18 Dec | 1810.70 | 91.4 | 15.90 | - | 6 | 1 | 89 |
| 17 Dec | 1833.25 | 75.5 | 29.35 | 10.98 | 21 | -10 | 88 |
| 16 Dec | 1865.20 | 46.15 | 1.25 | 13.47 | 57 | 17 | 100 |
| 13 Dec | 1871.75 | 44.9 | -11.40 | 19.27 | 40 | -7 | 85 |
| 12 Dec | 1859.25 | 56.3 | 4.30 | 19.45 | 47 | -14 | 90 |
| 11 Dec | 1863.10 | 52 | 0.80 | 18.25 | 64 | 9 | 106 |
| 10 Dec | 1868.10 | 51.2 | -2.20 | 19.89 | 72 | -1 | 97 |
| 9 Dec | 1870.00 | 53.4 | -5.65 | 20.96 | 184 | 4 | 99 |
| 6 Dec | 1855.85 | 59.05 | 1.30 | 18.43 | 201 | 24 | 96 |
| 5 Dec | 1865.75 | 57.75 | -3.30 | 21.24 | 99 | 16 | 72 |
| 4 Dec | 1860.10 | 61.05 | -25.05 | 19.83 | 86 | 49 | 55 |
| 3 Dec | 1826.30 | 86.1 | 1.60 | 21.23 | 8 | 4 | 5 |
| 2 Dec | 1804.70 | 84.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 1796.05 | 84.5 | 0.00 | 0.00 | 0 | 1 | 0 |
| 28 Nov | 1793.15 | 84.5 | -88.75 | - | 1 | 0 | 0 |
| 27 Nov | 1812.30 | 173.25 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 1785.55 | 173.25 | 173.25 | - | 0 | 0 | 0 |
| 25 Nov | 1785.60 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 1745.60 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 1741.20 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 1742.25 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1742.25 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1705.10 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1692.75 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1681.35 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1718.20 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 1766.30 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 1754.45 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 1746.55 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 1755.25 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 1757.85 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 1714.10 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 1737.30 | 0 | 0.00 | 0 | 0 | 0 | |
For Hdfc Bank Ltd - strike price 1910 expiring on 26DEC2024
Delta for 1910 PE is 0.00
Historical price for 1910 PE is as follows
On 20 Dec HDFCBANK was trading at 1771.50. The strike last trading price was 122.75, 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 19 Dec HDFCBANK was trading at 1793.50. The strike last trading price was 122.75, which was 31.35 higher than the previous day. The implied volatity was 45.53, the open interest changed by 0 which decreased total open position to 89
On 18 Dec HDFCBANK was trading at 1810.70. The strike last trading price was 91.4, which was 15.90 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 89
On 17 Dec HDFCBANK was trading at 1833.25. The strike last trading price was 75.5, which was 29.35 higher than the previous day. The implied volatity was 10.98, the open interest changed by -10 which decreased total open position to 88
On 16 Dec HDFCBANK was trading at 1865.20. The strike last trading price was 46.15, which was 1.25 higher than the previous day. The implied volatity was 13.47, the open interest changed by 17 which increased total open position to 100
On 13 Dec HDFCBANK was trading at 1871.75. The strike last trading price was 44.9, which was -11.40 lower than the previous day. The implied volatity was 19.27, the open interest changed by -7 which decreased total open position to 85
On 12 Dec HDFCBANK was trading at 1859.25. The strike last trading price was 56.3, which was 4.30 higher than the previous day. The implied volatity was 19.45, the open interest changed by -14 which decreased total open position to 90
On 11 Dec HDFCBANK was trading at 1863.10. The strike last trading price was 52, which was 0.80 higher than the previous day. The implied volatity was 18.25, the open interest changed by 9 which increased total open position to 106
On 10 Dec HDFCBANK was trading at 1868.10. The strike last trading price was 51.2, which was -2.20 lower than the previous day. The implied volatity was 19.89, the open interest changed by -1 which decreased total open position to 97
On 9 Dec HDFCBANK was trading at 1870.00. The strike last trading price was 53.4, which was -5.65 lower than the previous day. The implied volatity was 20.96, the open interest changed by 4 which increased total open position to 99
On 6 Dec HDFCBANK was trading at 1855.85. The strike last trading price was 59.05, which was 1.30 higher than the previous day. The implied volatity was 18.43, the open interest changed by 24 which increased total open position to 96
On 5 Dec HDFCBANK was trading at 1865.75. The strike last trading price was 57.75, which was -3.30 lower than the previous day. The implied volatity was 21.24, the open interest changed by 16 which increased total open position to 72
On 4 Dec HDFCBANK was trading at 1860.10. The strike last trading price was 61.05, which was -25.05 lower than the previous day. The implied volatity was 19.83, the open interest changed by 49 which increased total open position to 55
On 3 Dec HDFCBANK was trading at 1826.30. The strike last trading price was 86.1, which was 1.60 higher than the previous day. The implied volatity was 21.23, the open interest changed by 4 which increased total open position to 5
On 2 Dec HDFCBANK was trading at 1804.70. The strike last trading price was 84.5, 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 29 Nov HDFCBANK was trading at 1796.05. The strike last trading price was 84.5, 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 28 Nov HDFCBANK was trading at 1793.15. The strike last trading price was 84.5, which was -88.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov HDFCBANK was trading at 1812.30. The strike last trading price was 173.25, 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 26 Nov HDFCBANK was trading at 1785.55. The strike last trading price was 173.25, which was 173.25 higher 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 0, 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 22 Nov HDFCBANK was trading at 1745.60. The strike last trading price was 0, 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 21 Nov HDFCBANK was trading at 1741.20. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 Nov HDFCBANK was trading at 1766.30. The strike last trading price was 0, 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 8 Nov HDFCBANK was trading at 1754.45. The strike last trading price was 0, 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 0, 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 0, 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 Nov HDFCBANK was trading at 1757.85. The strike last trading price was 0, 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 Nov HDFCBANK was trading at 1714.10. The strike last trading price was 0, 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 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 0.00, the open interest changed by 0 which decreased total open position to 0
