HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
16 Mar 2026 04:12 PM IST
| HDFCBANK 30-MAR-2026 1000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.08
Theta: -0.12
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Mar | 840.60 | 0.45 | 0 | 41.37 | 706 | -146 | 5,571 | |||||||||
| 13 Mar | 817.00 | 0.45 | -0.05 | 42.45 | 636 | -293 | 5,717 | |||||||||
| 12 Mar | 832.75 | 0.5 | -0.05 | 38.09 | 794 | -20 | 6,017 | |||||||||
| 11 Mar | 833.95 | 0.5 | -0.1 | 36.78 | 1,030 | -146 | 6,041 | |||||||||
| 10 Mar | 849.45 | 0.65 | -0.05 | 34.34 | 868 | -455 | 6,188 | |||||||||
| 9 Mar | 840.70 | 0.7 | 0.1 | 35.72 | 3,031 | -470 | 6,641 | |||||||||
| 6 Mar | 857.05 | 0.55 | -0.1 | 28.54 | 4,432 | -1,047 | 7,154 | |||||||||
| 5 Mar | 877.75 | 0.6 | -0.1 | 24.89 | 1,509 | -116 | 8,201 | |||||||||
| 4 Mar | 868.65 | 0.65 | -0.2 | 25.97 | 5,571 | -180 | 8,330 | |||||||||
| 2 Mar | 879.40 | 0.85 | -0.15 | 23.51 | 4,541 | 147 | 8,521 | |||||||||
| 27 Feb | 887.75 | 1.05 | -0.15 | 22.12 | 5,700 | 698 | 8,366 | |||||||||
|
|
||||||||||||||||
| 26 Feb | 898.60 | 1.15 | -0.3 | 20.53 | 2,933 | 745 | 7,686 | |||||||||
| 25 Feb | 907.60 | 1.45 | -0.4 | 19.03 | 4,120 | 1,046 | 6,938 | |||||||||
| 24 Feb | 910.50 | 1.8 | -0.6 | 19.05 | 3,425 | 842 | 5,885 | |||||||||
| 23 Feb | 923.60 | 2.4 | -0.25 | 17.48 | 3,141 | 653 | 5,046 | |||||||||
| 20 Feb | 911.85 | 2.7 | -0.2 | 19.22 | 3,304 | 379 | 4,395 | |||||||||
| 19 Feb | 915.60 | 2.8 | -1.3 | 18.89 | 2,677 | 198 | 4,036 | |||||||||
| 18 Feb | 924.70 | 4 | -0.8 | 18.67 | 1,256 | 389 | 3,827 | |||||||||
| 17 Feb | 925.70 | 4.9 | -0.5 | 19.06 | 909 | 138 | 3,427 | |||||||||
| 16 Feb | 925.80 | 5.55 | 0.6 | 19.81 | 1,619 | 455 | 3,285 | |||||||||
| 13 Feb | 903.90 | 4.85 | -0.9 | 22.44 | 2,253 | -55 | 2,888 | |||||||||
| 12 Feb | 920.60 | 5.7 | -0.15 | 20.09 | 1,068 | 214 | 2,926 | |||||||||
| 11 Feb | 927.10 | 5.75 | -0.75 | 18.44 | 1,305 | 362 | 2,724 | |||||||||
| 10 Feb | 932.40 | 6.35 | -0.6 | 17.66 | 1,021 | 349 | 2,358 | |||||||||
| 9 Feb | 937.25 | 7 | -0.15 | 16.78 | 807 | 261 | 2,009 | |||||||||
| 6 Feb | 941.10 | 7.15 | -2.15 | 15.81 | 578 | 154 | 1,747 | |||||||||
| 5 Feb | 949.70 | 9.2 | -2.05 | 15.5 | 436 | 98 | 1,591 | |||||||||
| 4 Feb | 953.10 | 10.95 | 0.55 | 16.87 | 881 | 44 | 1,493 | |||||||||
| 3 Feb | 948.70 | 10.2 | 4.2 | 16.37 | 1,104 | 408 | 1,451 | |||||||||
| 2 Feb | 928.10 | 5.9 | -1.5 | 16.39 | 357 | 68 | 1,042 | |||||||||
| 1 Feb | 922.10 | 7.75 | -0.25 | 19.99 | 560 | 40 | 973 | |||||||||
| 30 Jan | 929.25 | 8 | -0.9 | 17.64 | 221 | 26 | 933 | |||||||||
| 29 Jan | 935.50 | 8.95 | 0.25 | 17.07 | 541 | 72 | 907 | |||||||||
| 28 Jan | 932.70 | 8.45 | -1.35 | 16.98 | 332 | 105 | 836 | |||||||||
| 27 Jan | 926.40 | 9.9 | 0.85 | 18.9 | 177 | 27 | 731 | |||||||||
| 23 Jan | 916.10 | 9.1 | -1.45 | 19.8 | 114 | 44 | 705 | |||||||||
| 22 Jan | 918.70 | 10.05 | -0.95 | 19.42 | 194 | 93 | 661 | |||||||||
| 21 Jan | 920.35 | 11.4 | -0.4 | 20.37 | 188 | 84 | 567 | |||||||||
| 20 Jan | 931.20 | 12.2 | 0.7 | 18.85 | 127 | 31 | 481 | |||||||||
| 19 Jan | 927.90 | 11.5 | -3.85 | 19.05 | 334 | 117 | 451 | |||||||||
| 16 Jan | 931.10 | 15.5 | 0.45 | 20.57 | 78 | 38 | 334 | |||||||||
| 14 Jan | 925.45 | 15.1 | -1.45 | 20.93 | 43 | 28 | 297 | |||||||||
| 13 Jan | 937.35 | 16.55 | -0.25 | 19.73 | 12 | 6 | 267 | |||||||||
| 12 Jan | 936.95 | 16.8 | -0.3 | 19.37 | 34 | 13 | 259 | |||||||||
| 9 Jan | 939.00 | 17.05 | -1.15 | 18.47 | 196 | 156 | 247 | |||||||||
| 8 Jan | 946.70 | 18 | -1.4 | 16.98 | 20 | 8 | 101 | |||||||||
| 7 Jan | 949.05 | 19.5 | -4.1 | 17.21 | 55 | 48 | 93 | |||||||||
| 6 Jan | 962.20 | 23.6 | -3.5 | 16.42 | 32 | 21 | 44 | |||||||||
| 5 Jan | 977.50 | 27.1 | -10.9 | 14.31 | 18 | 13 | 21 | |||||||||
| 2 Jan | 1001.60 | 38 | 7.15 | 12.61 | 4 | 1 | 5 | |||||||||
| 1 Jan | 991.15 | 31.05 | 4.05 | 11.83 | 4 | 1 | 2 | |||||||||
| 31 Dec | 991.20 | 27 | -14.45 | 9.58 | 1 | 0 | 0 | |||||||||
For Hdfc Bank Ltd - strike price 1000 expiring on 30MAR2026
Delta for 1000 CE is 0.02
Historical price for 1000 CE is as follows
On 16 Mar HDFCBANK was trading at 840.60. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 41.37, the open interest changed by -146 which decreased total open position to 5571
On 13 Mar HDFCBANK was trading at 817.00. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 42.45, the open interest changed by -293 which decreased total open position to 5717
On 12 Mar HDFCBANK was trading at 832.75. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 38.09, the open interest changed by -20 which decreased total open position to 6017
On 11 Mar HDFCBANK was trading at 833.95. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 36.78, the open interest changed by -146 which decreased total open position to 6041
On 10 Mar HDFCBANK was trading at 849.45. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 34.34, the open interest changed by -455 which decreased total open position to 6188
On 9 Mar HDFCBANK was trading at 840.70. The strike last trading price was 0.7, which was 0.1 higher than the previous day. The implied volatity was 35.72, the open interest changed by -470 which decreased total open position to 6641
On 6 Mar HDFCBANK was trading at 857.05. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was 28.54, the open interest changed by -1047 which decreased total open position to 7154
On 5 Mar HDFCBANK was trading at 877.75. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was 24.89, the open interest changed by -116 which decreased total open position to 8201
On 4 Mar HDFCBANK was trading at 868.65. The strike last trading price was 0.65, which was -0.2 lower than the previous day. The implied volatity was 25.97, the open interest changed by -180 which decreased total open position to 8330
On 2 Mar HDFCBANK was trading at 879.40. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 23.51, the open interest changed by 147 which increased total open position to 8521
On 27 Feb HDFCBANK was trading at 887.75. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was 22.12, the open interest changed by 698 which increased total open position to 8366
On 26 Feb HDFCBANK was trading at 898.60. The strike last trading price was 1.15, which was -0.3 lower than the previous day. The implied volatity was 20.53, the open interest changed by 745 which increased total open position to 7686
On 25 Feb HDFCBANK was trading at 907.60. The strike last trading price was 1.45, which was -0.4 lower than the previous day. The implied volatity was 19.03, the open interest changed by 1046 which increased total open position to 6938
On 24 Feb HDFCBANK was trading at 910.50. The strike last trading price was 1.8, which was -0.6 lower than the previous day. The implied volatity was 19.05, the open interest changed by 842 which increased total open position to 5885
On 23 Feb HDFCBANK was trading at 923.60. The strike last trading price was 2.4, which was -0.25 lower than the previous day. The implied volatity was 17.48, the open interest changed by 653 which increased total open position to 5046
On 20 Feb HDFCBANK was trading at 911.85. The strike last trading price was 2.7, which was -0.2 lower than the previous day. The implied volatity was 19.22, the open interest changed by 379 which increased total open position to 4395
On 19 Feb HDFCBANK was trading at 915.60. The strike last trading price was 2.8, which was -1.3 lower than the previous day. The implied volatity was 18.89, the open interest changed by 198 which increased total open position to 4036
On 18 Feb HDFCBANK was trading at 924.70. The strike last trading price was 4, which was -0.8 lower than the previous day. The implied volatity was 18.67, the open interest changed by 389 which increased total open position to 3827
On 17 Feb HDFCBANK was trading at 925.70. The strike last trading price was 4.9, which was -0.5 lower than the previous day. The implied volatity was 19.06, the open interest changed by 138 which increased total open position to 3427
On 16 Feb HDFCBANK was trading at 925.80. The strike last trading price was 5.55, which was 0.6 higher than the previous day. The implied volatity was 19.81, the open interest changed by 455 which increased total open position to 3285
On 13 Feb HDFCBANK was trading at 903.90. The strike last trading price was 4.85, which was -0.9 lower than the previous day. The implied volatity was 22.44, the open interest changed by -55 which decreased total open position to 2888
On 12 Feb HDFCBANK was trading at 920.60. The strike last trading price was 5.7, which was -0.15 lower than the previous day. The implied volatity was 20.09, the open interest changed by 214 which increased total open position to 2926
On 11 Feb HDFCBANK was trading at 927.10. The strike last trading price was 5.75, which was -0.75 lower than the previous day. The implied volatity was 18.44, the open interest changed by 362 which increased total open position to 2724
On 10 Feb HDFCBANK was trading at 932.40. The strike last trading price was 6.35, which was -0.6 lower than the previous day. The implied volatity was 17.66, the open interest changed by 349 which increased total open position to 2358
On 9 Feb HDFCBANK was trading at 937.25. The strike last trading price was 7, which was -0.15 lower than the previous day. The implied volatity was 16.78, the open interest changed by 261 which increased total open position to 2009
On 6 Feb HDFCBANK was trading at 941.10. The strike last trading price was 7.15, which was -2.15 lower than the previous day. The implied volatity was 15.81, the open interest changed by 154 which increased total open position to 1747
On 5 Feb HDFCBANK was trading at 949.70. The strike last trading price was 9.2, which was -2.05 lower than the previous day. The implied volatity was 15.5, the open interest changed by 98 which increased total open position to 1591
On 4 Feb HDFCBANK was trading at 953.10. The strike last trading price was 10.95, which was 0.55 higher than the previous day. The implied volatity was 16.87, the open interest changed by 44 which increased total open position to 1493
On 3 Feb HDFCBANK was trading at 948.70. The strike last trading price was 10.2, which was 4.2 higher than the previous day. The implied volatity was 16.37, the open interest changed by 408 which increased total open position to 1451
On 2 Feb HDFCBANK was trading at 928.10. The strike last trading price was 5.9, which was -1.5 lower than the previous day. The implied volatity was 16.39, the open interest changed by 68 which increased total open position to 1042
On 1 Feb HDFCBANK was trading at 922.10. The strike last trading price was 7.75, which was -0.25 lower than the previous day. The implied volatity was 19.99, the open interest changed by 40 which increased total open position to 973
On 30 Jan HDFCBANK was trading at 929.25. The strike last trading price was 8, which was -0.9 lower than the previous day. The implied volatity was 17.64, the open interest changed by 26 which increased total open position to 933
On 29 Jan HDFCBANK was trading at 935.50. The strike last trading price was 8.95, which was 0.25 higher than the previous day. The implied volatity was 17.07, the open interest changed by 72 which increased total open position to 907
On 28 Jan HDFCBANK was trading at 932.70. The strike last trading price was 8.45, which was -1.35 lower than the previous day. The implied volatity was 16.98, the open interest changed by 105 which increased total open position to 836
On 27 Jan HDFCBANK was trading at 926.40. The strike last trading price was 9.9, which was 0.85 higher than the previous day. The implied volatity was 18.9, the open interest changed by 27 which increased total open position to 731
On 23 Jan HDFCBANK was trading at 916.10. The strike last trading price was 9.1, which was -1.45 lower than the previous day. The implied volatity was 19.8, the open interest changed by 44 which increased total open position to 705
On 22 Jan HDFCBANK was trading at 918.70. The strike last trading price was 10.05, which was -0.95 lower than the previous day. The implied volatity was 19.42, the open interest changed by 93 which increased total open position to 661
On 21 Jan HDFCBANK was trading at 920.35. The strike last trading price was 11.4, which was -0.4 lower than the previous day. The implied volatity was 20.37, the open interest changed by 84 which increased total open position to 567
On 20 Jan HDFCBANK was trading at 931.20. The strike last trading price was 12.2, which was 0.7 higher than the previous day. The implied volatity was 18.85, the open interest changed by 31 which increased total open position to 481
On 19 Jan HDFCBANK was trading at 927.90. The strike last trading price was 11.5, which was -3.85 lower than the previous day. The implied volatity was 19.05, the open interest changed by 117 which increased total open position to 451
On 16 Jan HDFCBANK was trading at 931.10. The strike last trading price was 15.5, which was 0.45 higher than the previous day. The implied volatity was 20.57, the open interest changed by 38 which increased total open position to 334
On 14 Jan HDFCBANK was trading at 925.45. The strike last trading price was 15.1, which was -1.45 lower than the previous day. The implied volatity was 20.93, the open interest changed by 28 which increased total open position to 297
On 13 Jan HDFCBANK was trading at 937.35. The strike last trading price was 16.55, which was -0.25 lower than the previous day. The implied volatity was 19.73, the open interest changed by 6 which increased total open position to 267
On 12 Jan HDFCBANK was trading at 936.95. The strike last trading price was 16.8, which was -0.3 lower than the previous day. The implied volatity was 19.37, the open interest changed by 13 which increased total open position to 259
On 9 Jan HDFCBANK was trading at 939.00. The strike last trading price was 17.05, which was -1.15 lower than the previous day. The implied volatity was 18.47, the open interest changed by 156 which increased total open position to 247
On 8 Jan HDFCBANK was trading at 946.70. The strike last trading price was 18, which was -1.4 lower than the previous day. The implied volatity was 16.98, the open interest changed by 8 which increased total open position to 101
On 7 Jan HDFCBANK was trading at 949.05. The strike last trading price was 19.5, which was -4.1 lower than the previous day. The implied volatity was 17.21, the open interest changed by 48 which increased total open position to 93
On 6 Jan HDFCBANK was trading at 962.20. The strike last trading price was 23.6, which was -3.5 lower than the previous day. The implied volatity was 16.42, the open interest changed by 21 which increased total open position to 44
On 5 Jan HDFCBANK was trading at 977.50. The strike last trading price was 27.1, which was -10.9 lower than the previous day. The implied volatity was 14.31, the open interest changed by 13 which increased total open position to 21
On 2 Jan HDFCBANK was trading at 1001.60. The strike last trading price was 38, which was 7.15 higher than the previous day. The implied volatity was 12.61, the open interest changed by 1 which increased total open position to 5
On 1 Jan HDFCBANK was trading at 991.15. The strike last trading price was 31.05, which was 4.05 higher than the previous day. The implied volatity was 11.83, the open interest changed by 1 which increased total open position to 2
On 31 Dec HDFCBANK was trading at 991.20. The strike last trading price was 27, which was -14.45 lower than the previous day. The implied volatity was 9.58, the open interest changed by 0 which decreased total open position to 0
| HDFCBANK 30MAR2026 1000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.98
Vega: 0.07
Theta: 0.16
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Mar | 840.60 | 157.2 | -23.5 | 40.95 | 864 | -218 | 3,724 |
| 13 Mar | 817.00 | 180.1 | 13.65 | 51.14 | 105 | 15 | 3,942 |
| 12 Mar | 832.75 | 166.45 | 3.75 | 58.5 | 35 | -19 | 3,927 |
| 11 Mar | 833.95 | 161.8 | 15.8 | 43.54 | 302 | -68 | 3,951 |
| 10 Mar | 849.45 | 146 | -10.95 | 32.36 | 13 | -1 | 4,019 |
| 9 Mar | 840.70 | 155.9 | 17.25 | 36.02 | 462 | -10 | 4,019 |
| 6 Mar | 857.05 | 137 | 17.5 | 30.03 | 138 | -25 | 4,028 |
| 5 Mar | 877.75 | 120.2 | -4.7 | 31.67 | 49 | 6 | 4,050 |
| 4 Mar | 868.65 | 128 | 16.5 | 37.86 | 752 | -136 | 4,060 |
| 2 Mar | 879.40 | 111.1 | 4.95 | 23.47 | 542 | -17 | 4,196 |
| 27 Feb | 887.75 | 106.65 | 12.45 | 26.77 | 104 | 42 | 4,214 |
| 26 Feb | 898.60 | 95 | 9.25 | 21.86 | 423 | 87 | 4,172 |
| 25 Feb | 907.60 | 85.3 | 2.8 | 19.72 | 786 | 45 | 4,079 |
| 24 Feb | 910.50 | 82.6 | 11.4 | 22.16 | 704 | 516 | 4,011 |
| 23 Feb | 923.60 | 70.85 | -9.8 | 20.9 | 1,975 | 1,273 | 3,495 |
| 20 Feb | 911.85 | 80.3 | 0 | 21.16 | 1,172 | 1,121 | 2,222 |
| 19 Feb | 915.60 | 81.35 | 10.55 | 24.18 | 353 | 311 | 1,102 |
| 18 Feb | 924.70 | 70.5 | 0.1 | 20.21 | 185 | 177 | 790 |
| 17 Feb | 925.70 | 70.6 | -0.75 | 23.05 | 130 | 115 | 612 |
| 16 Feb | 925.80 | 71.4 | -16.1 | 23.07 | 79 | 43 | 496 |
| 13 Feb | 903.90 | 87.5 | 14.5 | 20.64 | 63 | 51 | 451 |
| 12 Feb | 920.60 | 73 | 4.5 | 19.56 | 22 | 16 | 398 |
| 11 Feb | 927.10 | 68.5 | 6 | 21 | 19 | 17 | 381 |
| 10 Feb | 932.40 | 62.5 | 5 | 19.52 | 9 | 8 | 363 |
| 9 Feb | 937.25 | 57.5 | 2.35 | 19.27 | 29 | 18 | 353 |
| 6 Feb | 941.10 | 55.15 | 6.15 | 18.62 | 318 | 266 | 333 |
| 5 Feb | 949.70 | 49 | 2 | 18.63 | 3 | 0 | 69 |
| 4 Feb | 953.10 | 47 | -3.75 | 16.66 | 35 | 17 | 71 |
| 3 Feb | 948.70 | 50.75 | -17.25 | 18.85 | 35 | 6 | 54 |
| 2 Feb | 928.10 | 68 | 7.3 | 21.42 | 1 | 0 | 47 |
| 1 Feb | 922.10 | 60.7 | 0.2 | - | 0 | 0 | 47 |
| 30 Jan | 929.25 | 60.7 | 0.2 | 15.49 | 13 | 0 | 47 |
| 29 Jan | 935.50 | 61 | -2.5 | 19.8 | 3 | -1 | 47 |
| 28 Jan | 932.70 | 63.5 | -11.5 | 20.28 | 27 | 13 | 48 |
| 27 Jan | 926.40 | 75 | -5 | 26.6 | 5 | 2 | 34 |
| 23 Jan | 916.10 | 80 | 0 | 23.64 | 4 | 3 | 32 |
| 22 Jan | 918.70 | 80 | 10.2 | 26.46 | 2 | 0 | 29 |
| 21 Jan | 920.35 | 69.8 | 3.3 | 19.33 | 1 | 0 | 29 |
| 20 Jan | 931.20 | 66.5 | 0 | 21.21 | 1 | 0 | 28 |
| 19 Jan | 927.90 | 66.5 | -3.5 | 19.06 | 2 | 1 | 28 |
| 16 Jan | 931.10 | 70 | 0 | 23.48 | 3 | 2 | 26 |
| 14 Jan | 925.45 | 70 | 15.3 | 21.1 | 4 | 0 | 24 |
| 13 Jan | 937.35 | 54.7 | 5 | - | 0 | 0 | 0 |
| 12 Jan | 936.95 | 54.7 | 5 | - | 0 | 0 | 24 |
| 9 Jan | 939.00 | 54.7 | 5 | - | 0 | 0 | 24 |
| 8 Jan | 946.70 | 54.7 | 5 | 20.69 | 1 | 0 | 24 |
| 7 Jan | 949.05 | 49.7 | 8 | 18.76 | 8 | 5 | 24 |
| 6 Jan | 962.20 | 41.7 | 9.7 | 18.4 | 4 | 1 | 18 |
| 5 Jan | 977.50 | 32 | -3.75 | 17.28 | 17 | 16 | 16 |
| 2 Jan | 1001.60 | 35.75 | 0 | 1.46 | 0 | 0 | 0 |
| 1 Jan | 991.15 | 35.75 | 0 | 0.96 | 0 | 0 | 0 |
| 31 Dec | 991.20 | 35.75 | 0 | - | 0 | 0 | 0 |
For Hdfc Bank Ltd - strike price 1000 expiring on 30MAR2026
Delta for 1000 PE is -0.98
Historical price for 1000 PE is as follows
On 16 Mar HDFCBANK was trading at 840.60. The strike last trading price was 157.2, which was -23.5 lower than the previous day. The implied volatity was 40.95, the open interest changed by -218 which decreased total open position to 3724
On 13 Mar HDFCBANK was trading at 817.00. The strike last trading price was 180.1, which was 13.65 higher than the previous day. The implied volatity was 51.14, the open interest changed by 15 which increased total open position to 3942
On 12 Mar HDFCBANK was trading at 832.75. The strike last trading price was 166.45, which was 3.75 higher than the previous day. The implied volatity was 58.5, the open interest changed by -19 which decreased total open position to 3927
On 11 Mar HDFCBANK was trading at 833.95. The strike last trading price was 161.8, which was 15.8 higher than the previous day. The implied volatity was 43.54, the open interest changed by -68 which decreased total open position to 3951
On 10 Mar HDFCBANK was trading at 849.45. The strike last trading price was 146, which was -10.95 lower than the previous day. The implied volatity was 32.36, the open interest changed by -1 which decreased total open position to 4019
On 9 Mar HDFCBANK was trading at 840.70. The strike last trading price was 155.9, which was 17.25 higher than the previous day. The implied volatity was 36.02, the open interest changed by -10 which decreased total open position to 4019
On 6 Mar HDFCBANK was trading at 857.05. The strike last trading price was 137, which was 17.5 higher than the previous day. The implied volatity was 30.03, the open interest changed by -25 which decreased total open position to 4028
On 5 Mar HDFCBANK was trading at 877.75. The strike last trading price was 120.2, which was -4.7 lower than the previous day. The implied volatity was 31.67, the open interest changed by 6 which increased total open position to 4050
On 4 Mar HDFCBANK was trading at 868.65. The strike last trading price was 128, which was 16.5 higher than the previous day. The implied volatity was 37.86, the open interest changed by -136 which decreased total open position to 4060
On 2 Mar HDFCBANK was trading at 879.40. The strike last trading price was 111.1, which was 4.95 higher than the previous day. The implied volatity was 23.47, the open interest changed by -17 which decreased total open position to 4196
On 27 Feb HDFCBANK was trading at 887.75. The strike last trading price was 106.65, which was 12.45 higher than the previous day. The implied volatity was 26.77, the open interest changed by 42 which increased total open position to 4214
On 26 Feb HDFCBANK was trading at 898.60. The strike last trading price was 95, which was 9.25 higher than the previous day. The implied volatity was 21.86, the open interest changed by 87 which increased total open position to 4172
On 25 Feb HDFCBANK was trading at 907.60. The strike last trading price was 85.3, which was 2.8 higher than the previous day. The implied volatity was 19.72, the open interest changed by 45 which increased total open position to 4079
On 24 Feb HDFCBANK was trading at 910.50. The strike last trading price was 82.6, which was 11.4 higher than the previous day. The implied volatity was 22.16, the open interest changed by 516 which increased total open position to 4011
On 23 Feb HDFCBANK was trading at 923.60. The strike last trading price was 70.85, which was -9.8 lower than the previous day. The implied volatity was 20.9, the open interest changed by 1273 which increased total open position to 3495
On 20 Feb HDFCBANK was trading at 911.85. The strike last trading price was 80.3, which was 0 lower than the previous day. The implied volatity was 21.16, the open interest changed by 1121 which increased total open position to 2222
On 19 Feb HDFCBANK was trading at 915.60. The strike last trading price was 81.35, which was 10.55 higher than the previous day. The implied volatity was 24.18, the open interest changed by 311 which increased total open position to 1102
On 18 Feb HDFCBANK was trading at 924.70. The strike last trading price was 70.5, which was 0.1 higher than the previous day. The implied volatity was 20.21, the open interest changed by 177 which increased total open position to 790
On 17 Feb HDFCBANK was trading at 925.70. The strike last trading price was 70.6, which was -0.75 lower than the previous day. The implied volatity was 23.05, the open interest changed by 115 which increased total open position to 612
On 16 Feb HDFCBANK was trading at 925.80. The strike last trading price was 71.4, which was -16.1 lower than the previous day. The implied volatity was 23.07, the open interest changed by 43 which increased total open position to 496
On 13 Feb HDFCBANK was trading at 903.90. The strike last trading price was 87.5, which was 14.5 higher than the previous day. The implied volatity was 20.64, the open interest changed by 51 which increased total open position to 451
On 12 Feb HDFCBANK was trading at 920.60. The strike last trading price was 73, which was 4.5 higher than the previous day. The implied volatity was 19.56, the open interest changed by 16 which increased total open position to 398
On 11 Feb HDFCBANK was trading at 927.10. The strike last trading price was 68.5, which was 6 higher than the previous day. The implied volatity was 21, the open interest changed by 17 which increased total open position to 381
On 10 Feb HDFCBANK was trading at 932.40. The strike last trading price was 62.5, which was 5 higher than the previous day. The implied volatity was 19.52, the open interest changed by 8 which increased total open position to 363
On 9 Feb HDFCBANK was trading at 937.25. The strike last trading price was 57.5, which was 2.35 higher than the previous day. The implied volatity was 19.27, the open interest changed by 18 which increased total open position to 353
On 6 Feb HDFCBANK was trading at 941.10. The strike last trading price was 55.15, which was 6.15 higher than the previous day. The implied volatity was 18.62, the open interest changed by 266 which increased total open position to 333
On 5 Feb HDFCBANK was trading at 949.70. The strike last trading price was 49, which was 2 higher than the previous day. The implied volatity was 18.63, the open interest changed by 0 which decreased total open position to 69
On 4 Feb HDFCBANK was trading at 953.10. The strike last trading price was 47, which was -3.75 lower than the previous day. The implied volatity was 16.66, the open interest changed by 17 which increased total open position to 71
On 3 Feb HDFCBANK was trading at 948.70. The strike last trading price was 50.75, which was -17.25 lower than the previous day. The implied volatity was 18.85, the open interest changed by 6 which increased total open position to 54
On 2 Feb HDFCBANK was trading at 928.10. The strike last trading price was 68, which was 7.3 higher than the previous day. The implied volatity was 21.42, the open interest changed by 0 which decreased total open position to 47
On 1 Feb HDFCBANK was trading at 922.10. The strike last trading price was 60.7, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47
On 30 Jan HDFCBANK was trading at 929.25. The strike last trading price was 60.7, which was 0.2 higher than the previous day. The implied volatity was 15.49, the open interest changed by 0 which decreased total open position to 47
On 29 Jan HDFCBANK was trading at 935.50. The strike last trading price was 61, which was -2.5 lower than the previous day. The implied volatity was 19.8, the open interest changed by -1 which decreased total open position to 47
On 28 Jan HDFCBANK was trading at 932.70. The strike last trading price was 63.5, which was -11.5 lower than the previous day. The implied volatity was 20.28, the open interest changed by 13 which increased total open position to 48
On 27 Jan HDFCBANK was trading at 926.40. The strike last trading price was 75, which was -5 lower than the previous day. The implied volatity was 26.6, the open interest changed by 2 which increased total open position to 34
On 23 Jan HDFCBANK was trading at 916.10. The strike last trading price was 80, which was 0 lower than the previous day. The implied volatity was 23.64, the open interest changed by 3 which increased total open position to 32
On 22 Jan HDFCBANK was trading at 918.70. The strike last trading price was 80, which was 10.2 higher than the previous day. The implied volatity was 26.46, the open interest changed by 0 which decreased total open position to 29
On 21 Jan HDFCBANK was trading at 920.35. The strike last trading price was 69.8, which was 3.3 higher than the previous day. The implied volatity was 19.33, the open interest changed by 0 which decreased total open position to 29
On 20 Jan HDFCBANK was trading at 931.20. The strike last trading price was 66.5, which was 0 lower than the previous day. The implied volatity was 21.21, the open interest changed by 0 which decreased total open position to 28
On 19 Jan HDFCBANK was trading at 927.90. The strike last trading price was 66.5, which was -3.5 lower than the previous day. The implied volatity was 19.06, the open interest changed by 1 which increased total open position to 28
On 16 Jan HDFCBANK was trading at 931.10. The strike last trading price was 70, which was 0 lower than the previous day. The implied volatity was 23.48, the open interest changed by 2 which increased total open position to 26
On 14 Jan HDFCBANK was trading at 925.45. The strike last trading price was 70, which was 15.3 higher than the previous day. The implied volatity was 21.1, the open interest changed by 0 which decreased total open position to 24
On 13 Jan HDFCBANK was trading at 937.35. The strike last trading price was 54.7, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan HDFCBANK was trading at 936.95. The strike last trading price was 54.7, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 9 Jan HDFCBANK was trading at 939.00. The strike last trading price was 54.7, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 8 Jan HDFCBANK was trading at 946.70. The strike last trading price was 54.7, which was 5 higher than the previous day. The implied volatity was 20.69, the open interest changed by 0 which decreased total open position to 24
On 7 Jan HDFCBANK was trading at 949.05. The strike last trading price was 49.7, which was 8 higher than the previous day. The implied volatity was 18.76, the open interest changed by 5 which increased total open position to 24
On 6 Jan HDFCBANK was trading at 962.20. The strike last trading price was 41.7, which was 9.7 higher than the previous day. The implied volatity was 18.4, the open interest changed by 1 which increased total open position to 18
On 5 Jan HDFCBANK was trading at 977.50. The strike last trading price was 32, which was -3.75 lower than the previous day. The implied volatity was 17.28, the open interest changed by 16 which increased total open position to 16
On 2 Jan HDFCBANK was trading at 1001.60. The strike last trading price was 35.75, which was 0 lower than the previous day. The implied volatity was 1.46, the open interest changed by 0 which decreased total open position to 0
On 1 Jan HDFCBANK was trading at 991.15. The strike last trading price was 35.75, which was 0 lower than the previous day. The implied volatity was 0.96, the open interest changed by 0 which decreased total open position to 0
On 31 Dec HDFCBANK was trading at 991.20. The strike last trading price was 35.75, 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
