HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
11 Apr 2025 04:12 PM IST
| HDFCBANK 24APR2025 1960 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.37
Theta: -0.39
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1806.75 | 1.95 | 0.4 | 25.55 | 1,995 | 49 | 1,793 | |||
| 9 Apr | 1765.00 | 1.5 | -0.3 | 27.62 | 947 | -78 | 1,728 | |||
| 8 Apr | 1769.15 | 1.85 | -0.05 | 27.12 | 1,098 | 12 | 1,803 | |||
| 7 Apr | 1757.70 | 1.9 | -0.35 | 27.65 | 2,233 | 115 | 1,792 | |||
| 4 Apr | 1817.30 | 2.2 | 0.05 | 19.34 | 3,720 | -25 | 1,686 | |||
| 3 Apr | 1794.85 | 2.05 | -0.3 | 21.29 | 895 | 331 | 1,717 | |||
| 2 Apr | 1796.90 | 2.35 | 0.5 | 20.65 | 691 | 32 | 1,383 | |||
| 1 Apr | 1767.85 | 1.8 | -2.85 | 22.17 | 1,747 | 405 | 1,356 | |||
| 28 Mar | 1828.20 | 4.65 | -1.15 | 18.51 | 1,723 | 127 | 951 | |||
| 27 Mar | 1825.35 | 5.8 | 1.25 | 19.80 | 1,930 | 118 | 823 | |||
| 26 Mar | 1806.55 | 4.5 | -2.15 | 20.11 | 886 | 162 | 705 | |||
| 25 Mar | 1821.45 | 6.05 | 2.25 | 19.84 | 2,296 | 415 | 544 | |||
| 24 Mar | 1800.00 | 4.05 | 1.35 | 18.85 | 289 | 115 | 131 | |||
| 21 Mar | 1770.35 | 2.7 | -0.25 | 19.06 | 22 | 10 | 17 | |||
| 20 Mar | 1768.75 | 2.95 | 0.1 | 19.66 | 6 | 3 | 6 | |||
| 19 Mar | 1744.10 | 2.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 1732.20 | 2.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 1710.40 | 2.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 1706.60 | 2.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 1711.15 | 2.85 | 0 | 0.00 | 0 | 1 | 0 | |||
| 11 Mar | 1685.50 | 2.85 | -1 | 23.59 | 1 | 0 | 2 | |||
| 10 Mar | 1687.50 | 3.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 1689.25 | 3.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 1691.20 | 3.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 1690.00 | 3.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 1710.00 | 3.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 1701.55 | 3.85 | 0.4 | 21.73 | 1 | 0 | 2 | |||
| 28 Feb | 1732.40 | 3.45 | -11.3 | 18.29 | 2 | 0 | 0 | |||
| 27 Feb | 1700.70 | 0 | 0 | 8.36 | 0 | 0 | 0 | |||
| 26 Feb | 1680.85 | 0 | 0 | 8.90 | 0 | 0 | 0 | |||
| 25 Feb | 1682.35 | 0 | 0 | 8.90 | 0 | 0 | 0 | |||
| 24 Feb | 1677.10 | 0 | 0 | 9.06 | 0 | 0 | 0 | |||
| 21 Feb | 1692.50 | 0 | 0 | 7.74 | 0 | 0 | 0 | |||
| 20 Feb | 1687.10 | 0 | 0 | 7.84 | 0 | 0 | 0 | |||
| 19 Feb | 1727.20 | 0 | 0 | 6.52 | 0 | 0 | 0 | |||
| 18 Feb | 1723.05 | 0 | 0 | 6.61 | 0 | 0 | 0 | |||
| 17 Feb | 1717.35 | 0 | 0 | 6.80 | 0 | 0 | 0 | |||
| 14 Feb | 1694.85 | 0 | 0 | 7.27 | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Feb | 1697.70 | 0 | 0 | 7.11 | 0 | 0 | 0 | |||
For Hdfc Bank Ltd - strike price 1960 expiring on 24APR2025
Delta for 1960 CE is 0.05
Historical price for 1960 CE is as follows
On 11 Apr HDFCBANK was trading at 1806.75. The strike last trading price was 1.95, which was 0.4 higher than the previous day. The implied volatity was 25.55, the open interest changed by 49 which increased total open position to 1793
On 9 Apr HDFCBANK was trading at 1765.00. The strike last trading price was 1.5, which was -0.3 lower than the previous day. The implied volatity was 27.62, the open interest changed by -78 which decreased total open position to 1728
On 8 Apr HDFCBANK was trading at 1769.15. The strike last trading price was 1.85, which was -0.05 lower than the previous day. The implied volatity was 27.12, the open interest changed by 12 which increased total open position to 1803
On 7 Apr HDFCBANK was trading at 1757.70. The strike last trading price was 1.9, which was -0.35 lower than the previous day. The implied volatity was 27.65, the open interest changed by 115 which increased total open position to 1792
On 4 Apr HDFCBANK was trading at 1817.30. The strike last trading price was 2.2, which was 0.05 higher than the previous day. The implied volatity was 19.34, the open interest changed by -25 which decreased total open position to 1686
On 3 Apr HDFCBANK was trading at 1794.85. The strike last trading price was 2.05, which was -0.3 lower than the previous day. The implied volatity was 21.29, the open interest changed by 331 which increased total open position to 1717
On 2 Apr HDFCBANK was trading at 1796.90. The strike last trading price was 2.35, which was 0.5 higher than the previous day. The implied volatity was 20.65, the open interest changed by 32 which increased total open position to 1383
On 1 Apr HDFCBANK was trading at 1767.85. The strike last trading price was 1.8, which was -2.85 lower than the previous day. The implied volatity was 22.17, the open interest changed by 405 which increased total open position to 1356
On 28 Mar HDFCBANK was trading at 1828.20. The strike last trading price was 4.65, which was -1.15 lower than the previous day. The implied volatity was 18.51, the open interest changed by 127 which increased total open position to 951
On 27 Mar HDFCBANK was trading at 1825.35. The strike last trading price was 5.8, which was 1.25 higher than the previous day. The implied volatity was 19.80, the open interest changed by 118 which increased total open position to 823
On 26 Mar HDFCBANK was trading at 1806.55. The strike last trading price was 4.5, which was -2.15 lower than the previous day. The implied volatity was 20.11, the open interest changed by 162 which increased total open position to 705
On 25 Mar HDFCBANK was trading at 1821.45. The strike last trading price was 6.05, which was 2.25 higher than the previous day. The implied volatity was 19.84, the open interest changed by 415 which increased total open position to 544
On 24 Mar HDFCBANK was trading at 1800.00. The strike last trading price was 4.05, which was 1.35 higher than the previous day. The implied volatity was 18.85, the open interest changed by 115 which increased total open position to 131
On 21 Mar HDFCBANK was trading at 1770.35. The strike last trading price was 2.7, which was -0.25 lower than the previous day. The implied volatity was 19.06, the open interest changed by 10 which increased total open position to 17
On 20 Mar HDFCBANK was trading at 1768.75. The strike last trading price was 2.95, which was 0.1 higher than the previous day. The implied volatity was 19.66, the open interest changed by 3 which increased total open position to 6
On 19 Mar HDFCBANK was trading at 1744.10. The strike last trading price was 2.85, which was 0 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 Mar HDFCBANK was trading at 1732.20. The strike last trading price was 2.85, which was 0 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 Mar HDFCBANK was trading at 1710.40. The strike last trading price was 2.85, which was 0 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 Mar HDFCBANK was trading at 1706.60. The strike last trading price was 2.85, which was 0 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 Mar HDFCBANK was trading at 1711.15. The strike last trading price was 2.85, which was 0 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 11 Mar HDFCBANK was trading at 1685.50. The strike last trading price was 2.85, which was -1 lower than the previous day. The implied volatity was 23.59, the open interest changed by 0 which decreased total open position to 2
On 10 Mar HDFCBANK was trading at 1687.50. The strike last trading price was 3.85, which was 0 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 Mar HDFCBANK was trading at 1689.25. The strike last trading price was 3.85, which was 0 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 Mar HDFCBANK was trading at 1691.20. The strike last trading price was 3.85, which was 0 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 Mar HDFCBANK was trading at 1690.00. The strike last trading price was 3.85, which was 0 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 Mar HDFCBANK was trading at 1710.00. The strike last trading price was 3.85, which was 0 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 Mar HDFCBANK was trading at 1701.55. The strike last trading price was 3.85, which was 0.4 higher than the previous day. The implied volatity was 21.73, the open interest changed by 0 which decreased total open position to 2
On 28 Feb HDFCBANK was trading at 1732.40. The strike last trading price was 3.45, which was -11.3 lower than the previous day. The implied volatity was 18.29, the open interest changed by 0 which decreased total open position to 0
On 27 Feb HDFCBANK was trading at 1700.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.36, the open interest changed by 0 which decreased total open position to 0
On 26 Feb HDFCBANK was trading at 1680.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.90, the open interest changed by 0 which decreased total open position to 0
On 25 Feb HDFCBANK was trading at 1682.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.90, the open interest changed by 0 which decreased total open position to 0
On 24 Feb HDFCBANK was trading at 1677.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.06, the open interest changed by 0 which decreased total open position to 0
On 21 Feb HDFCBANK was trading at 1692.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.74, the open interest changed by 0 which decreased total open position to 0
On 20 Feb HDFCBANK was trading at 1687.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.84, the open interest changed by 0 which decreased total open position to 0
On 19 Feb HDFCBANK was trading at 1727.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.52, the open interest changed by 0 which decreased total open position to 0
On 18 Feb HDFCBANK was trading at 1723.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.61, the open interest changed by 0 which decreased total open position to 0
On 17 Feb HDFCBANK was trading at 1717.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.80, the open interest changed by 0 which decreased total open position to 0
On 14 Feb HDFCBANK was trading at 1694.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.27, the open interest changed by 0 which decreased total open position to 0
On 13 Feb HDFCBANK was trading at 1697.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.11, the open interest changed by 0 which decreased total open position to 0
| HDFCBANK 24APR2025 1960 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1806.75 | 144 | 18 | - | 4 | 1 | 79 |
| 9 Apr | 1765.00 | 126 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 1769.15 | 126 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 1757.70 | 126 | 0 | 0.00 | 0 | -1 | 0 |
| 4 Apr | 1817.30 | 126 | -33.15 | - | 2 | 0 | 79 |
| 3 Apr | 1794.85 | 159.15 | -0.9 | 23.44 | 1 | 0 | 79 |
| 2 Apr | 1796.90 | 160.05 | -20.1 | 30.91 | 1 | 0 | 79 |
| 1 Apr | 1767.85 | 180.15 | 52.8 | 23.40 | 5 | 2 | 82 |
| 28 Mar | 1828.20 | 127.35 | -3.2 | 21.12 | 14 | 7 | 80 |
| 27 Mar | 1825.35 | 130.55 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 1806.55 | 130.55 | 0 | 0.00 | 0 | 73 | 0 |
| 25 Mar | 1821.45 | 130.55 | -120.05 | 16.22 | 113 | 74 | 74 |
| 24 Mar | 1800.00 | 250.6 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 1770.35 | 250.6 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1768.75 | 250.6 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1744.10 | 250.6 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1732.20 | 250.6 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1710.40 | 250.6 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1706.60 | 250.6 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1711.15 | 250.6 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1685.50 | 250.6 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1687.50 | 250.6 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 1689.25 | 250.6 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1691.20 | 250.6 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1690.00 | 250.6 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1710.00 | 250.6 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 1701.55 | 250.6 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 1732.40 | 250.6 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1700.70 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1680.85 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1682.35 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 1677.10 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 1692.50 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 1687.10 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1727.20 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 1723.05 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 1717.35 | 0 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 1694.85 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1697.70 | 0 | 0 | - | 0 | 0 | 0 |
For Hdfc Bank Ltd - strike price 1960 expiring on 24APR2025
Delta for 1960 PE is -
Historical price for 1960 PE is as follows
On 11 Apr HDFCBANK was trading at 1806.75. The strike last trading price was 144, which was 18 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 79
On 9 Apr HDFCBANK was trading at 1765.00. The strike last trading price was 126, which was 0 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 Apr HDFCBANK was trading at 1769.15. The strike last trading price was 126, which was 0 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 Apr HDFCBANK was trading at 1757.70. The strike last trading price was 126, which was 0 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 4 Apr HDFCBANK was trading at 1817.30. The strike last trading price was 126, which was -33.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79
On 3 Apr HDFCBANK was trading at 1794.85. The strike last trading price was 159.15, which was -0.9 lower than the previous day. The implied volatity was 23.44, the open interest changed by 0 which decreased total open position to 79
On 2 Apr HDFCBANK was trading at 1796.90. The strike last trading price was 160.05, which was -20.1 lower than the previous day. The implied volatity was 30.91, the open interest changed by 0 which decreased total open position to 79
On 1 Apr HDFCBANK was trading at 1767.85. The strike last trading price was 180.15, which was 52.8 higher than the previous day. The implied volatity was 23.40, the open interest changed by 2 which increased total open position to 82
On 28 Mar HDFCBANK was trading at 1828.20. The strike last trading price was 127.35, which was -3.2 lower than the previous day. The implied volatity was 21.12, the open interest changed by 7 which increased total open position to 80
On 27 Mar HDFCBANK was trading at 1825.35. The strike last trading price was 130.55, which was 0 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 Mar HDFCBANK was trading at 1806.55. The strike last trading price was 130.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 73 which increased total open position to 0
On 25 Mar HDFCBANK was trading at 1821.45. The strike last trading price was 130.55, which was -120.05 lower than the previous day. The implied volatity was 16.22, the open interest changed by 74 which increased total open position to 74
On 24 Mar HDFCBANK was trading at 1800.00. The strike last trading price was 250.6, 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 21 Mar HDFCBANK was trading at 1770.35. The strike last trading price was 250.6, 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 20 Mar HDFCBANK was trading at 1768.75. The strike last trading price was 250.6, 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 19 Mar HDFCBANK was trading at 1744.10. The strike last trading price was 250.6, 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 18 Mar HDFCBANK was trading at 1732.20. The strike last trading price was 250.6, 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 17 Mar HDFCBANK was trading at 1710.40. The strike last trading price was 250.6, 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 13 Mar HDFCBANK was trading at 1706.60. The strike last trading price was 250.6, 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 12 Mar HDFCBANK was trading at 1711.15. The strike last trading price was 250.6, 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 11 Mar HDFCBANK was trading at 1685.50. The strike last trading price was 250.6, 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 10 Mar HDFCBANK was trading at 1687.50. The strike last trading price was 250.6, 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 7 Mar HDFCBANK was trading at 1689.25. The strike last trading price was 250.6, 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 6 Mar HDFCBANK was trading at 1691.20. The strike last trading price was 250.6, 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 5 Mar HDFCBANK was trading at 1690.00. The strike last trading price was 250.6, 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 4 Mar HDFCBANK was trading at 1710.00. The strike last trading price was 250.6, 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 3 Mar HDFCBANK was trading at 1701.55. The strike last trading price was 250.6, 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 Feb HDFCBANK was trading at 1732.40. The strike last trading price was 250.6, 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 27 Feb HDFCBANK was trading at 1700.70. The strike last trading price was 0, 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 26 Feb HDFCBANK was trading at 1680.85. The strike last trading price was 0, 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 25 Feb HDFCBANK was trading at 1682.35. The strike last trading price was 0, 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 24 Feb HDFCBANK was trading at 1677.10. The strike last trading price was 0, 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 21 Feb HDFCBANK was trading at 1692.50. The strike last trading price was 0, 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 20 Feb HDFCBANK was trading at 1687.10. The strike last trading price was 0, 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 19 Feb HDFCBANK was trading at 1727.20. The strike last trading price was 0, 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 18 Feb HDFCBANK was trading at 1723.05. The strike last trading price was 0, 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 17 Feb HDFCBANK was trading at 1717.35. The strike last trading price was 0, 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 14 Feb HDFCBANK was trading at 1694.85. The strike last trading price was 0, 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 13 Feb HDFCBANK was trading at 1697.70. The strike last trading price was 0, 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
