HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
25 Apr 2025 04:12 PM IST
| HDFCBANK 29MAY2025 2040 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.16
Vega: 1.39
Theta: -0.45
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 25 Apr | 1911.20 | 8.35 | -1.45 | 18.11 | 3,310 | 39 | 1,455 | |||
| 24 Apr | 1916.80 | 10.25 | -2.75 | 18.30 | 2,374 | 141 | 1,414 | |||
| 23 Apr | 1923.90 | 13.15 | -8.85 | 19.06 | 1,721 | 262 | 1,265 | |||
| 22 Apr | 1961.70 | 21.55 | 6.95 | 17.88 | 2,620 | 256 | 1,004 | |||
| 21 Apr | 1927.10 | 15.05 | 4.1 | 18.93 | 1,763 | 445 | 747 | |||
| 17 Apr | 1906.70 | 11.25 | 2.8 | 17.88 | 826 | 188 | 303 | |||
| 16 Apr | 1878.00 | 8.6 | 1.7 | 18.99 | 213 | 66 | 114 | |||
| 15 Apr | 1864.90 | 7.3 | 1.3 | 18.78 | 61 | 48 | 48 | |||
| 11 Apr | 1806.75 | 6 | 1.25 | 22.02 | 1 | 0 | 0 | |||
| 9 Apr | 1765.00 | 4.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 1769.15 | 4.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Apr | 1757.70 | 4.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Apr | 1817.30 | 4.75 | 1.4 | 18.27 | 2 | 0 | 0 | |||
| 3 Apr | 1794.85 | 3.35 | -5.75 | 18.35 | 4 | 0 | 0 | |||
| 2 Apr | 1796.90 | 9.1 | 0 | 6.99 | 0 | 0 | 0 | |||
| 1 Apr | 1767.85 | 9.1 | 0 | 7.90 | 0 | 0 | 0 | |||
| 28 Mar | 1828.20 | 9.1 | 0 | 5.81 | 0 | 0 | 0 | |||
|
|
||||||||||
| 27 Mar | 1825.35 | 9.1 | 0 | 5.46 | 0 | 0 | 0 | |||
| 26 Mar | 1806.55 | 9.1 | 0 | 6.31 | 0 | 0 | 0 | |||
| 25 Mar | 1821.45 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 1800.00 | 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 | |||
For Hdfc Bank Ltd - strike price 2040 expiring on 29MAY2025
Delta for 2040 CE is 0.16
Historical price for 2040 CE is as follows
On 25 Apr HDFCBANK was trading at 1911.20. The strike last trading price was 8.35, which was -1.45 lower than the previous day. The implied volatity was 18.11, the open interest changed by 39 which increased total open position to 1455
On 24 Apr HDFCBANK was trading at 1916.80. The strike last trading price was 10.25, which was -2.75 lower than the previous day. The implied volatity was 18.30, the open interest changed by 141 which increased total open position to 1414
On 23 Apr HDFCBANK was trading at 1923.90. The strike last trading price was 13.15, which was -8.85 lower than the previous day. The implied volatity was 19.06, the open interest changed by 262 which increased total open position to 1265
On 22 Apr HDFCBANK was trading at 1961.70. The strike last trading price was 21.55, which was 6.95 higher than the previous day. The implied volatity was 17.88, the open interest changed by 256 which increased total open position to 1004
On 21 Apr HDFCBANK was trading at 1927.10. The strike last trading price was 15.05, which was 4.1 higher than the previous day. The implied volatity was 18.93, the open interest changed by 445 which increased total open position to 747
On 17 Apr HDFCBANK was trading at 1906.70. The strike last trading price was 11.25, which was 2.8 higher than the previous day. The implied volatity was 17.88, the open interest changed by 188 which increased total open position to 303
On 16 Apr HDFCBANK was trading at 1878.00. The strike last trading price was 8.6, which was 1.7 higher than the previous day. The implied volatity was 18.99, the open interest changed by 66 which increased total open position to 114
On 15 Apr HDFCBANK was trading at 1864.90. The strike last trading price was 7.3, which was 1.3 higher than the previous day. The implied volatity was 18.78, the open interest changed by 48 which increased total open position to 48
On 11 Apr HDFCBANK was trading at 1806.75. The strike last trading price was 6, which was 1.25 higher than the previous day. The implied volatity was 22.02, 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 4.75, 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 4.75, 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 4.75, 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 Apr HDFCBANK was trading at 1817.30. The strike last trading price was 4.75, which was 1.4 higher than the previous day. The implied volatity was 18.27, 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 3.35, which was -5.75 lower than the previous day. The implied volatity was 18.35, 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 9.1, which was 0 lower than the previous day. The implied volatity was 6.99, 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 9.1, which was 0 lower than the previous day. The implied volatity was 7.90, 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 9.1, which was 0 lower than the previous day. The implied volatity was 5.81, 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 9.1, which was 0 lower than the previous day. The implied volatity was 5.46, 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 9.1, which was 0 lower than the previous day. The implied volatity was 6.31, 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 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 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 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
| HDFCBANK 29MAY2025 2040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 1.72
Theta: -0.15
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 25 Apr | 1911.20 | 129.6 | 7 | 23.31 | 9 | -6 | 110 |
| 24 Apr | 1916.80 | 124 | 10.75 | 23.07 | 133 | 1 | 115 |
| 23 Apr | 1923.90 | 114.75 | 24.45 | 20.37 | 107 | 15 | 115 |
| 22 Apr | 1961.70 | 90.3 | -26.8 | 22.01 | 209 | 58 | 100 |
| 21 Apr | 1927.10 | 116.65 | -33.85 | 22.94 | 56 | 38 | 41 |
| 17 Apr | 1906.70 | 151.55 | -160.75 | 31.99 | 5 | 2 | 2 |
| 16 Apr | 1878.00 | 312.3 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 1864.90 | 312.3 | 0 | - | 0 | 0 | 0 |
| 11 Apr | 1806.75 | 312.3 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 1765.00 | 312.3 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 1769.15 | 312.3 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 1757.70 | 312.3 | 0 | - | 0 | 0 | 0 |
| 4 Apr | 1817.30 | 312.3 | 0 | - | 0 | 0 | 0 |
| 3 Apr | 1794.85 | 312.3 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 1796.90 | 312.3 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 1767.85 | 312.3 | 0 | - | 0 | 0 | 0 |
| 28 Mar | 1828.20 | 312.3 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 1825.35 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 1806.55 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1821.45 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 1800.00 | 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 |
For Hdfc Bank Ltd - strike price 2040 expiring on 29MAY2025
Delta for 2040 PE is -0.78
Historical price for 2040 PE is as follows
On 25 Apr HDFCBANK was trading at 1911.20. The strike last trading price was 129.6, which was 7 higher than the previous day. The implied volatity was 23.31, the open interest changed by -6 which decreased total open position to 110
On 24 Apr HDFCBANK was trading at 1916.80. The strike last trading price was 124, which was 10.75 higher than the previous day. The implied volatity was 23.07, the open interest changed by 1 which increased total open position to 115
On 23 Apr HDFCBANK was trading at 1923.90. The strike last trading price was 114.75, which was 24.45 higher than the previous day. The implied volatity was 20.37, the open interest changed by 15 which increased total open position to 115
On 22 Apr HDFCBANK was trading at 1961.70. The strike last trading price was 90.3, which was -26.8 lower than the previous day. The implied volatity was 22.01, the open interest changed by 58 which increased total open position to 100
On 21 Apr HDFCBANK was trading at 1927.10. The strike last trading price was 116.65, which was -33.85 lower than the previous day. The implied volatity was 22.94, the open interest changed by 38 which increased total open position to 41
On 17 Apr HDFCBANK was trading at 1906.70. The strike last trading price was 151.55, which was -160.75 lower than the previous day. The implied volatity was 31.99, the open interest changed by 2 which increased total open position to 2
On 16 Apr HDFCBANK was trading at 1878.00. The strike last trading price was 312.3, 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 15 Apr HDFCBANK was trading at 1864.90. The strike last trading price was 312.3, 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 312.3, 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 312.3, 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 312.3, 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 312.3, 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 312.3, 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 312.3, 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 312.3, 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 312.3, 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 312.3, 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 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 Mar HDFCBANK was trading at 1806.55. 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 Mar HDFCBANK was trading at 1821.45. 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 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 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
