HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
20 Dec 2024 04:12 PM IST
| HDFCBANK 26DEC2024 1950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.10
Theta: -0.29
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1771.50 | 0.5 | -0.30 | 33.66 | 940 | -228 | 1,167 | |||
| 19 Dec | 1793.50 | 0.8 | -0.50 | 30.44 | 1,038 | -217 | 1,390 | |||
| 18 Dec | 1810.70 | 1.3 | -0.05 | 27.75 | 2,311 | -120 | 1,609 | |||
| 17 Dec | 1833.25 | 1.35 | -1.05 | 23.28 | 3,449 | 27 | 1,753 | |||
| 16 Dec | 1865.20 | 2.4 | -0.70 | 19.23 | 1,937 | 50 | 1,731 | |||
| 13 Dec | 1871.75 | 3.1 | -0.35 | 15.91 | 5,076 | 39 | 1,689 | |||
|
|
||||||||||
| 12 Dec | 1859.25 | 3.45 | -0.35 | 18.22 | 2,204 | 61 | 1,649 | |||
| 11 Dec | 1863.10 | 3.8 | -0.95 | 17.29 | 1,838 | 149 | 1,593 | |||
| 10 Dec | 1868.10 | 4.75 | -0.40 | 17.00 | 1,799 | 76 | 1,441 | |||
| 9 Dec | 1870.00 | 5.15 | 0.00 | 16.86 | 2,887 | 139 | 1,376 | |||
| 6 Dec | 1855.85 | 5.15 | -1.40 | 17.09 | 3,156 | 49 | 1,234 | |||
| 5 Dec | 1865.75 | 6.55 | 0.70 | 16.56 | 3,912 | 376 | 1,168 | |||
| 4 Dec | 1860.10 | 5.85 | 5.85 | 16.64 | 3,098 | 787 | 787 | |||
| 3 Dec | 1826.30 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 1804.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 1796.05 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 1793.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 1812.30 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 1785.55 | 0 | 0.00 | 0.00 | 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 1950 expiring on 26DEC2024
Delta for 1950 CE is 0.02
Historical price for 1950 CE is as follows
On 20 Dec HDFCBANK was trading at 1771.50. The strike last trading price was 0.5, which was -0.30 lower than the previous day. The implied volatity was 33.66, the open interest changed by -228 which decreased total open position to 1167
On 19 Dec HDFCBANK was trading at 1793.50. The strike last trading price was 0.8, which was -0.50 lower than the previous day. The implied volatity was 30.44, the open interest changed by -217 which decreased total open position to 1390
On 18 Dec HDFCBANK was trading at 1810.70. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was 27.75, the open interest changed by -120 which decreased total open position to 1609
On 17 Dec HDFCBANK was trading at 1833.25. The strike last trading price was 1.35, which was -1.05 lower than the previous day. The implied volatity was 23.28, the open interest changed by 27 which increased total open position to 1753
On 16 Dec HDFCBANK was trading at 1865.20. The strike last trading price was 2.4, which was -0.70 lower than the previous day. The implied volatity was 19.23, the open interest changed by 50 which increased total open position to 1731
On 13 Dec HDFCBANK was trading at 1871.75. The strike last trading price was 3.1, which was -0.35 lower than the previous day. The implied volatity was 15.91, the open interest changed by 39 which increased total open position to 1689
On 12 Dec HDFCBANK was trading at 1859.25. The strike last trading price was 3.45, which was -0.35 lower than the previous day. The implied volatity was 18.22, the open interest changed by 61 which increased total open position to 1649
On 11 Dec HDFCBANK was trading at 1863.10. The strike last trading price was 3.8, which was -0.95 lower than the previous day. The implied volatity was 17.29, the open interest changed by 149 which increased total open position to 1593
On 10 Dec HDFCBANK was trading at 1868.10. The strike last trading price was 4.75, which was -0.40 lower than the previous day. The implied volatity was 17.00, the open interest changed by 76 which increased total open position to 1441
On 9 Dec HDFCBANK was trading at 1870.00. The strike last trading price was 5.15, which was 0.00 lower than the previous day. The implied volatity was 16.86, the open interest changed by 139 which increased total open position to 1376
On 6 Dec HDFCBANK was trading at 1855.85. The strike last trading price was 5.15, which was -1.40 lower than the previous day. The implied volatity was 17.09, the open interest changed by 49 which increased total open position to 1234
On 5 Dec HDFCBANK was trading at 1865.75. The strike last trading price was 6.55, which was 0.70 higher than the previous day. The implied volatity was 16.56, the open interest changed by 376 which increased total open position to 1168
On 4 Dec HDFCBANK was trading at 1860.10. The strike last trading price was 5.85, which was 5.85 higher than the previous day. The implied volatity was 16.64, the open interest changed by 787 which increased total open position to 787
On 3 Dec HDFCBANK was trading at 1826.30. 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 2 Dec HDFCBANK was trading at 1804.70. 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 29 Nov HDFCBANK was trading at 1796.05. 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 28 Nov HDFCBANK was trading at 1793.15. 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 27 Nov HDFCBANK was trading at 1812.30. 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 26 Nov HDFCBANK was trading at 1785.55. 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 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 1950 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1771.50 | 166.3 | 32.30 | - | 18 | -5 | 49 |
| 19 Dec | 1793.50 | 134 | 0.00 | 0.00 | 0 | -1 | 0 |
| 18 Dec | 1810.70 | 134 | 47.60 | 21.57 | 2 | 0 | 55 |
| 17 Dec | 1833.25 | 86.4 | 3.45 | - | 2 | 1 | 55 |
| 16 Dec | 1865.20 | 82.95 | 1.90 | 12.71 | 35 | 0 | 54 |
| 13 Dec | 1871.75 | 81.05 | -14.95 | 24.98 | 19 | 4 | 54 |
| 12 Dec | 1859.25 | 96 | 10.90 | 27.24 | 13 | -1 | 51 |
| 11 Dec | 1863.10 | 85.1 | 1.25 | 19.49 | 30 | 5 | 52 |
| 10 Dec | 1868.10 | 83.85 | -0.50 | 22.21 | 9 | -1 | 47 |
| 9 Dec | 1870.00 | 84.35 | -9.25 | 22.27 | 28 | 14 | 48 |
| 6 Dec | 1855.85 | 93.6 | 3.10 | 21.28 | 27 | 8 | 33 |
| 5 Dec | 1865.75 | 90.5 | -0.50 | 24.17 | 42 | 22 | 25 |
| 4 Dec | 1860.10 | 91 | 91.00 | 19.78 | 4 | 2 | 2 |
| 3 Dec | 1826.30 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 1804.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 1796.05 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 1793.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 1812.30 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 1785.55 | 0 | 0.00 | 0.00 | 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 1950 expiring on 26DEC2024
Delta for 1950 PE is -
Historical price for 1950 PE is as follows
On 20 Dec HDFCBANK was trading at 1771.50. The strike last trading price was 166.3, which was 32.30 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 49
On 19 Dec HDFCBANK was trading at 1793.50. The strike last trading price was 134, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 18 Dec HDFCBANK was trading at 1810.70. The strike last trading price was 134, which was 47.60 higher than the previous day. The implied volatity was 21.57, the open interest changed by 0 which decreased total open position to 55
On 17 Dec HDFCBANK was trading at 1833.25. The strike last trading price was 86.4, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 55
On 16 Dec HDFCBANK was trading at 1865.20. The strike last trading price was 82.95, which was 1.90 higher than the previous day. The implied volatity was 12.71, the open interest changed by 0 which decreased total open position to 54
On 13 Dec HDFCBANK was trading at 1871.75. The strike last trading price was 81.05, which was -14.95 lower than the previous day. The implied volatity was 24.98, the open interest changed by 4 which increased total open position to 54
On 12 Dec HDFCBANK was trading at 1859.25. The strike last trading price was 96, which was 10.90 higher than the previous day. The implied volatity was 27.24, the open interest changed by -1 which decreased total open position to 51
On 11 Dec HDFCBANK was trading at 1863.10. The strike last trading price was 85.1, which was 1.25 higher than the previous day. The implied volatity was 19.49, the open interest changed by 5 which increased total open position to 52
On 10 Dec HDFCBANK was trading at 1868.10. The strike last trading price was 83.85, which was -0.50 lower than the previous day. The implied volatity was 22.21, the open interest changed by -1 which decreased total open position to 47
On 9 Dec HDFCBANK was trading at 1870.00. The strike last trading price was 84.35, which was -9.25 lower than the previous day. The implied volatity was 22.27, the open interest changed by 14 which increased total open position to 48
On 6 Dec HDFCBANK was trading at 1855.85. The strike last trading price was 93.6, which was 3.10 higher than the previous day. The implied volatity was 21.28, the open interest changed by 8 which increased total open position to 33
On 5 Dec HDFCBANK was trading at 1865.75. The strike last trading price was 90.5, which was -0.50 lower than the previous day. The implied volatity was 24.17, the open interest changed by 22 which increased total open position to 25
On 4 Dec HDFCBANK was trading at 1860.10. The strike last trading price was 91, which was 91.00 higher than the previous day. The implied volatity was 19.78, the open interest changed by 2 which increased total open position to 2
On 3 Dec HDFCBANK was trading at 1826.30. 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 2 Dec HDFCBANK was trading at 1804.70. 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 29 Nov HDFCBANK was trading at 1796.05. 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 28 Nov HDFCBANK was trading at 1793.15. 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 27 Nov HDFCBANK was trading at 1812.30. 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 26 Nov HDFCBANK was trading at 1785.55. 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 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
