HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
20 Dec 2024 04:12 PM IST
| HDFCBANK 26DEC2024 1970 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.09
Theta: -0.28
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1771.50 | 0.45 | -0.25 | 36.29 | 58 | -8 | 227 | |||
| 19 Dec | 1793.50 | 0.7 | -0.20 | 32.88 | 346 | -76 | 235 | |||
| 18 Dec | 1810.70 | 0.9 | -0.05 | 28.98 | 382 | -17 | 326 | |||
| 17 Dec | 1833.25 | 0.95 | -0.50 | 24.69 | 766 | 0 | 357 | |||
| 16 Dec | 1865.20 | 1.45 | -0.45 | 20.14 | 795 | 39 | 355 | |||
| 13 Dec | 1871.75 | 1.9 | -0.45 | 16.83 | 1,819 | -18 | 318 | |||
| 12 Dec | 1859.25 | 2.35 | -0.10 | 19.24 | 1,502 | 15 | 326 | |||
| 11 Dec | 1863.10 | 2.45 | -0.65 | 18.06 | 858 | 21 | 313 | |||
| 10 Dec | 1868.10 | 3.1 | -0.30 | 17.72 | 820 | 33 | 295 | |||
|
|
||||||||||
| 9 Dec | 1870.00 | 3.4 | -0.05 | 17.56 | 1,172 | 75 | 272 | |||
| 6 Dec | 1855.85 | 3.45 | -0.95 | 17.64 | 1,547 | 89 | 194 | |||
| 5 Dec | 1865.75 | 4.4 | 4.40 | 17.07 | 1,058 | 108 | 108 | |||
| 4 Dec | 1860.10 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 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 1970 expiring on 26DEC2024
Delta for 1970 CE is 0.02
Historical price for 1970 CE is as follows
On 20 Dec HDFCBANK was trading at 1771.50. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was 36.29, the open interest changed by -8 which decreased total open position to 227
On 19 Dec HDFCBANK was trading at 1793.50. The strike last trading price was 0.7, which was -0.20 lower than the previous day. The implied volatity was 32.88, the open interest changed by -76 which decreased total open position to 235
On 18 Dec HDFCBANK was trading at 1810.70. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 28.98, the open interest changed by -17 which decreased total open position to 326
On 17 Dec HDFCBANK was trading at 1833.25. The strike last trading price was 0.95, which was -0.50 lower than the previous day. The implied volatity was 24.69, the open interest changed by 0 which decreased total open position to 357
On 16 Dec HDFCBANK was trading at 1865.20. The strike last trading price was 1.45, which was -0.45 lower than the previous day. The implied volatity was 20.14, the open interest changed by 39 which increased total open position to 355
On 13 Dec HDFCBANK was trading at 1871.75. The strike last trading price was 1.9, which was -0.45 lower than the previous day. The implied volatity was 16.83, the open interest changed by -18 which decreased total open position to 318
On 12 Dec HDFCBANK was trading at 1859.25. The strike last trading price was 2.35, which was -0.10 lower than the previous day. The implied volatity was 19.24, the open interest changed by 15 which increased total open position to 326
On 11 Dec HDFCBANK was trading at 1863.10. The strike last trading price was 2.45, which was -0.65 lower than the previous day. The implied volatity was 18.06, the open interest changed by 21 which increased total open position to 313
On 10 Dec HDFCBANK was trading at 1868.10. The strike last trading price was 3.1, which was -0.30 lower than the previous day. The implied volatity was 17.72, the open interest changed by 33 which increased total open position to 295
On 9 Dec HDFCBANK was trading at 1870.00. The strike last trading price was 3.4, which was -0.05 lower than the previous day. The implied volatity was 17.56, the open interest changed by 75 which increased total open position to 272
On 6 Dec HDFCBANK was trading at 1855.85. The strike last trading price was 3.45, which was -0.95 lower than the previous day. The implied volatity was 17.64, the open interest changed by 89 which increased total open position to 194
On 5 Dec HDFCBANK was trading at 1865.75. The strike last trading price was 4.4, which was 4.40 higher than the previous day. The implied volatity was 17.07, the open interest changed by 108 which increased total open position to 108
On 4 Dec HDFCBANK was trading at 1860.10. 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 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 1970 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 | 115 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 1793.50 | 115 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 1810.70 | 115 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 1833.25 | 115 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 1865.20 | 115 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 1871.75 | 115 | 16.00 | 41.39 | 1 | 0 | 2 |
| 12 Dec | 1859.25 | 99 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 1863.10 | 99 | 0.00 | 0.00 | 0 | 1 | 0 |
| 10 Dec | 1868.10 | 99 | 0.70 | 20.59 | 1 | 0 | 1 |
| 9 Dec | 1870.00 | 98.3 | -125.50 | 19.60 | 2 | 1 | 1 |
| 6 Dec | 1855.85 | 223.8 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 1865.75 | 223.8 | 223.80 | - | 0 | 0 | 0 |
| 4 Dec | 1860.10 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 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 1970 expiring on 26DEC2024
Delta for 1970 PE is 0.00
Historical price for 1970 PE is as follows
On 20 Dec HDFCBANK was trading at 1771.50. The strike last trading price was 115, 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 Dec HDFCBANK was trading at 1793.50. The strike last trading price was 115, 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 Dec HDFCBANK was trading at 1810.70. The strike last trading price was 115, 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 17 Dec HDFCBANK was trading at 1833.25. The strike last trading price was 115, 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 16 Dec HDFCBANK was trading at 1865.20. The strike last trading price was 115, 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 Dec HDFCBANK was trading at 1871.75. The strike last trading price was 115, which was 16.00 higher than the previous day. The implied volatity was 41.39, the open interest changed by 0 which decreased total open position to 2
On 12 Dec HDFCBANK was trading at 1859.25. The strike last trading price was 99, 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 Dec HDFCBANK was trading at 1863.10. The strike last trading price was 99, 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 10 Dec HDFCBANK was trading at 1868.10. The strike last trading price was 99, which was 0.70 higher than the previous day. The implied volatity was 20.59, the open interest changed by 0 which decreased total open position to 1
On 9 Dec HDFCBANK was trading at 1870.00. The strike last trading price was 98.3, which was -125.50 lower than the previous day. The implied volatity was 19.60, the open interest changed by 1 which increased total open position to 1
On 6 Dec HDFCBANK was trading at 1855.85. The strike last trading price was 223.8, 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 5 Dec HDFCBANK was trading at 1865.75. The strike last trading price was 223.8, which was 223.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec HDFCBANK was trading at 1860.10. 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 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
