HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
15 Apr 2025 04:12 PM IST
| HDFCBANK 24APR2025 1980 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.47
Theta: -0.73
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 15 Apr | 1864.90 | 3.1 | 1.45 | 26.46 | 3,120 | 230 | 1,295 | |||
| 11 Apr | 1806.75 | 1.65 | 0.35 | 27.23 | 816 | -23 | 1,065 | |||
| 9 Apr | 1765.00 | 1.35 | -0.15 | 29.31 | 542 | -54 | 1,086 | |||
| 8 Apr | 1769.15 | 1.45 | -0.15 | 28.09 | 419 | 30 | 1,143 | |||
| 7 Apr | 1757.70 | 1.7 | 0 | 29.21 | 1,180 | 203 | 1,113 | |||
| 4 Apr | 1817.30 | 1.65 | 0.15 | 20.27 | 2,268 | 187 | 910 | |||
| 3 Apr | 1794.85 | 1.5 | -0.15 | 21.96 | 328 | 31 | 722 | |||
| 2 Apr | 1796.90 | 1.6 | 0.2 | 21.02 | 523 | 147 | 672 | |||
| 1 Apr | 1767.85 | 1.35 | -1.9 | 22.82 | 784 | 149 | 542 | |||
| 28 Mar | 1828.20 | 3.25 | -1.1 | 18.84 | 766 | 167 | 393 | |||
|
|
||||||||||
| 27 Mar | 1825.35 | 4.2 | 0.75 | 20.13 | 455 | 93 | 230 | |||
| 26 Mar | 1806.55 | 3.5 | -1.5 | 20.77 | 173 | 29 | 136 | |||
| 25 Mar | 1821.45 | 4.6 | -0.7 | 20.36 | 487 | 104 | 104 | |||
| 24 Mar | 1800.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 1770.35 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 1768.75 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 1744.10 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 1732.20 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 1710.40 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 1706.60 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 1711.15 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 1685.50 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 1687.50 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 1689.25 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 1691.20 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 1690.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 1710.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 1701.55 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Feb | 1732.40 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Hdfc Bank Ltd - strike price 1980 expiring on 24APR2025
Delta for 1980 CE is 0.09
Historical price for 1980 CE is as follows
On 15 Apr HDFCBANK was trading at 1864.90. The strike last trading price was 3.1, which was 1.45 higher than the previous day. The implied volatity was 26.46, the open interest changed by 230 which increased total open position to 1295
On 11 Apr HDFCBANK was trading at 1806.75. The strike last trading price was 1.65, which was 0.35 higher than the previous day. The implied volatity was 27.23, the open interest changed by -23 which decreased total open position to 1065
On 9 Apr HDFCBANK was trading at 1765.00. The strike last trading price was 1.35, which was -0.15 lower than the previous day. The implied volatity was 29.31, the open interest changed by -54 which decreased total open position to 1086
On 8 Apr HDFCBANK was trading at 1769.15. The strike last trading price was 1.45, which was -0.15 lower than the previous day. The implied volatity was 28.09, the open interest changed by 30 which increased total open position to 1143
On 7 Apr HDFCBANK was trading at 1757.70. The strike last trading price was 1.7, which was 0 lower than the previous day. The implied volatity was 29.21, the open interest changed by 203 which increased total open position to 1113
On 4 Apr HDFCBANK was trading at 1817.30. The strike last trading price was 1.65, which was 0.15 higher than the previous day. The implied volatity was 20.27, the open interest changed by 187 which increased total open position to 910
On 3 Apr HDFCBANK was trading at 1794.85. The strike last trading price was 1.5, which was -0.15 lower than the previous day. The implied volatity was 21.96, the open interest changed by 31 which increased total open position to 722
On 2 Apr HDFCBANK was trading at 1796.90. The strike last trading price was 1.6, which was 0.2 higher than the previous day. The implied volatity was 21.02, the open interest changed by 147 which increased total open position to 672
On 1 Apr HDFCBANK was trading at 1767.85. The strike last trading price was 1.35, which was -1.9 lower than the previous day. The implied volatity was 22.82, the open interest changed by 149 which increased total open position to 542
On 28 Mar HDFCBANK was trading at 1828.20. The strike last trading price was 3.25, which was -1.1 lower than the previous day. The implied volatity was 18.84, the open interest changed by 167 which increased total open position to 393
On 27 Mar HDFCBANK was trading at 1825.35. The strike last trading price was 4.2, which was 0.75 higher than the previous day. The implied volatity was 20.13, the open interest changed by 93 which increased total open position to 230
On 26 Mar HDFCBANK was trading at 1806.55. The strike last trading price was 3.5, which was -1.5 lower than the previous day. The implied volatity was 20.77, the open interest changed by 29 which increased total open position to 136
On 25 Mar HDFCBANK was trading at 1821.45. The strike last trading price was 4.6, which was -0.7 lower than the previous day. The implied volatity was 20.36, the open interest changed by 104 which increased total open position to 104
On 24 Mar HDFCBANK was trading at 1800.00. The strike last trading price was 0, 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 21 Mar HDFCBANK was trading at 1770.35. The strike last trading price was 0, 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 20 Mar HDFCBANK was trading at 1768.75. The strike last trading price was 0, 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 19 Mar HDFCBANK was trading at 1744.10. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 11 Mar HDFCBANK was trading at 1685.50. The strike last trading price was 0, 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 10 Mar HDFCBANK was trading at 1687.50. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 28 Feb HDFCBANK was trading at 1732.40. The strike last trading price was 0, 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
| HDFCBANK 24APR2025 1980 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 15 Apr | 1864.90 | 262.95 | 0 | - | 0 | 0 | 0 |
| 11 Apr | 1806.75 | 262.95 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 1765.00 | 262.95 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 1769.15 | 262.95 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 1757.70 | 262.95 | 0 | - | 0 | 0 | 0 |
| 4 Apr | 1817.30 | 262.95 | 0 | - | 0 | 0 | 0 |
| 3 Apr | 1794.85 | 262.95 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 1796.90 | 262.95 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 1767.85 | 262.95 | 0 | - | 0 | 0 | 0 |
| 28 Mar | 1828.20 | 262.95 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 1825.35 | 262.95 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 1806.55 | 262.95 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1821.45 | 262.95 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1800.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Mar | 1770.35 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Mar | 1768.75 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 1744.10 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 1732.20 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 1710.40 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 1706.60 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 1711.15 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 1685.50 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 1687.50 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 1689.25 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 1691.20 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 1690.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 1710.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 1701.55 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 1732.40 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Hdfc Bank Ltd - strike price 1980 expiring on 24APR2025
Delta for 1980 PE is -
Historical price for 1980 PE is as follows
On 15 Apr HDFCBANK was trading at 1864.90. The strike last trading price was 262.95, 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 Apr HDFCBANK was trading at 1806.75. The strike last trading price was 262.95, 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 9 Apr HDFCBANK was trading at 1765.00. The strike last trading price was 262.95, 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 8 Apr HDFCBANK was trading at 1769.15. The strike last trading price was 262.95, 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 Apr HDFCBANK was trading at 1757.70. The strike last trading price was 262.95, 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 Apr HDFCBANK was trading at 1817.30. The strike last trading price was 262.95, 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 Apr HDFCBANK was trading at 1794.85. The strike last trading price was 262.95, 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 2 Apr HDFCBANK was trading at 1796.90. The strike last trading price was 262.95, 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 1 Apr HDFCBANK was trading at 1767.85. The strike last trading price was 262.95, 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 Mar HDFCBANK was trading at 1828.20. The strike last trading price was 262.95, 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 Mar HDFCBANK was trading at 1825.35. The strike last trading price was 262.95, 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 Mar HDFCBANK was trading at 1806.55. The strike last trading price was 262.95, 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 Mar HDFCBANK was trading at 1821.45. The strike last trading price was 262.95, 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 Mar HDFCBANK was trading at 1800.00. The strike last trading price was 0, 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 21 Mar HDFCBANK was trading at 1770.35. The strike last trading price was 0, 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 20 Mar HDFCBANK was trading at 1768.75. The strike last trading price was 0, 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 19 Mar HDFCBANK was trading at 1744.10. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 11 Mar HDFCBANK was trading at 1685.50. The strike last trading price was 0, 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 10 Mar HDFCBANK was trading at 1687.50. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 28 Feb HDFCBANK was trading at 1732.40. The strike last trading price was 0, 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
