HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
20 Dec 2024 04:12 PM IST
| HDFCBANK 26DEC2024 1990 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.07
Theta: -0.23
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1771.50 | 0.35 | -0.10 | 38.05 | 125 | 0 | 211 | |||
| 19 Dec | 1793.50 | 0.45 | -0.30 | 33.65 | 108 | -11 | 211 | |||
| 18 Dec | 1810.70 | 0.75 | -0.05 | 30.99 | 298 | -9 | 226 | |||
| 17 Dec | 1833.25 | 0.8 | -0.25 | 26.74 | 174 | -7 | 238 | |||
| 16 Dec | 1865.20 | 1.05 | -0.15 | 21.70 | 215 | -12 | 245 | |||
| 13 Dec | 1871.75 | 1.2 | -0.45 | 17.79 | 660 | -35 | 265 | |||
| 12 Dec | 1859.25 | 1.65 | -0.05 | 20.29 | 372 | -30 | 300 | |||
| 11 Dec | 1863.10 | 1.7 | -0.40 | 19.07 | 400 | 39 | 334 | |||
| 10 Dec | 1868.10 | 2.1 | -0.25 | 18.58 | 512 | 40 | 297 | |||
| 9 Dec | 1870.00 | 2.35 | 0.05 | 18.43 | 1,082 | 60 | 256 | |||
| 6 Dec | 1855.85 | 2.3 | 2.30 | 18.18 | 1,189 | 201 | 201 | |||
| 5 Dec | 1865.75 | 0 | 0.00 | 0.00 | 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 1990 expiring on 26DEC2024
Delta for 1990 CE is 0.01
Historical price for 1990 CE is as follows
On 20 Dec HDFCBANK was trading at 1771.50. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 38.05, the open interest changed by 0 which decreased total open position to 211
On 19 Dec HDFCBANK was trading at 1793.50. The strike last trading price was 0.45, which was -0.30 lower than the previous day. The implied volatity was 33.65, the open interest changed by -11 which decreased total open position to 211
On 18 Dec HDFCBANK was trading at 1810.70. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 30.99, the open interest changed by -9 which decreased total open position to 226
On 17 Dec HDFCBANK was trading at 1833.25. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was 26.74, the open interest changed by -7 which decreased total open position to 238
On 16 Dec HDFCBANK was trading at 1865.20. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was 21.70, the open interest changed by -12 which decreased total open position to 245
On 13 Dec HDFCBANK was trading at 1871.75. The strike last trading price was 1.2, which was -0.45 lower than the previous day. The implied volatity was 17.79, the open interest changed by -35 which decreased total open position to 265
On 12 Dec HDFCBANK was trading at 1859.25. The strike last trading price was 1.65, which was -0.05 lower than the previous day. The implied volatity was 20.29, the open interest changed by -30 which decreased total open position to 300
On 11 Dec HDFCBANK was trading at 1863.10. The strike last trading price was 1.7, which was -0.40 lower than the previous day. The implied volatity was 19.07, the open interest changed by 39 which increased total open position to 334
On 10 Dec HDFCBANK was trading at 1868.10. The strike last trading price was 2.1, which was -0.25 lower than the previous day. The implied volatity was 18.58, the open interest changed by 40 which increased total open position to 297
On 9 Dec HDFCBANK was trading at 1870.00. The strike last trading price was 2.35, which was 0.05 higher than the previous day. The implied volatity was 18.43, the open interest changed by 60 which increased total open position to 256
On 6 Dec HDFCBANK was trading at 1855.85. The strike last trading price was 2.3, which was 2.30 higher than the previous day. The implied volatity was 18.18, the open interest changed by 201 which increased total open position to 201
On 5 Dec HDFCBANK was trading at 1865.75. 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 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 1990 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 | 156 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 1793.50 | 156 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 1810.70 | 156 | 31.40 | - | 2 | 0 | 2 |
| 17 Dec | 1833.25 | 124.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 1865.20 | 124.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 1871.75 | 124.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 1859.25 | 124.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 1863.10 | 124.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 1868.10 | 124.6 | 0.00 | 0.00 | 0 | 2 | 0 |
| 9 Dec | 1870.00 | 124.6 | -116.90 | 29.17 | 5 | 2 | 2 |
| 6 Dec | 1855.85 | 241.5 | 241.50 | - | 0 | 0 | 0 |
| 5 Dec | 1865.75 | 0 | 0.00 | 0.00 | 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 1990 expiring on 26DEC2024
Delta for 1990 PE is 0.00
Historical price for 1990 PE is as follows
On 20 Dec HDFCBANK was trading at 1771.50. The strike last trading price was 156, 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 156, 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 156, which was 31.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Dec HDFCBANK was trading at 1833.25. The strike last trading price was 124.6, 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 124.6, 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 124.6, 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 Dec HDFCBANK was trading at 1859.25. The strike last trading price was 124.6, 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 124.6, 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 10 Dec HDFCBANK was trading at 1868.10. The strike last trading price was 124.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 9 Dec HDFCBANK was trading at 1870.00. The strike last trading price was 124.6, which was -116.90 lower than the previous day. The implied volatity was 29.17, the open interest changed by 2 which increased total open position to 2
On 6 Dec HDFCBANK was trading at 1855.85. The strike last trading price was 241.5, which was 241.50 higher 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 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 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
