HDFCBANK
HDFC BANK LTD
Historical option data for HDFCBANK
05 Jul 2024 04:12 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 1648.10 | 223.85 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 1727.15 | 223.85 | - | 0 | 0 | 0 | ||||
| 3 Jul | 1768.65 | 223.85 | - | 0 | 0 | 0 | ||||
| 2 Jul | 1730.60 | 223.85 | - | 0 | 0 | 0 | ||||
| 1 Jul | 1705.20 | 223.85 | - | 0 | 0 | 0 | ||||
| 28 Jun | 1683.80 | 223.85 | - | 0 | 0 | 0 | ||||
| 27 Jun | 1696.15 | 223.85 | - | 0 | 0 | 0 | ||||
| 26 Jun | 1701.50 | 223.85 | - | 0 | 0 | 0 | ||||
| 24 Jun | 1672.40 | 223.85 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1669.35 | 223.85 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1657.85 | 223.85 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1607.80 | 223.85 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1596.90 | 223.85 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1580.75 | 223.85 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1574.15 | 223.85 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1564.80 | 223.85 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1573.35 | 223.85 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1559.70 | 223.85 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1551.80 | 223.85 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1483.15 | 223.85 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 3 Jun | 1572.20 | 0.00 | - | 0 | 0 | 0 | ||||
| 31 May | 1531.55 | 0.00 | - | 0 | 0 | 0 | ||||
| 29 May | 1508.30 | 0.00 | - | 0 | 0 | 0 | ||||
| 28 May | 1530.50 | 0.00 | - | 0 | 0 | 0 | ||||
| 27 May | 1527.70 | 0.00 | - | 0 | 0 | 0 | ||||
| 24 May | 1517.20 | 0.00 | - | 0 | 0 | 0 | ||||
| 23 May | 1492.60 | 0.00 | - | 0 | 0 | 0 | ||||
| 22 May | 1459.20 | 0.00 | - | 0 | 0 | 0 | ||||
| 21 May | 1458.80 | 0.00 | - | 0 | 0 | 0 | ||||
| 18 May | 1466.05 | 0.00 | - | 0 | 0 | 0 | ||||
| 16 May | 1460.25 | 0.00 | - | 0 | 0 | 0 | ||||
| 15 May | 1438.50 | 0.00 | - | 0 | 0 | 0 | ||||
For HDFC BANK LTD - strike price 1320 expiring on 25JUL2024
Delta for 1320 CE is -
Historical price for 1320 CE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 223.85, 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 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 223.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul HDFCBANK was trading at 1768.65. The strike last trading price was 223.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 223.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 223.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 223.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 223.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 223.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 223.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 223.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 223.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun HDFCBANK was trading at 1607.80. The strike last trading price was 223.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun HDFCBANK was trading at 1596.90. The strike last trading price was 223.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun HDFCBANK was trading at 1580.75. The strike last trading price was 223.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun HDFCBANK was trading at 1574.15. The strike last trading price was 223.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun HDFCBANK was trading at 1564.80. The strike last trading price was 223.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun HDFCBANK was trading at 1573.35. The strike last trading price was 223.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun HDFCBANK was trading at 1559.70. The strike last trading price was 223.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun HDFCBANK was trading at 1551.80. The strike last trading price was 223.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun HDFCBANK was trading at 1483.15. The strike last trading price was 223.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun HDFCBANK was trading at 1572.20. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May HDFCBANK was trading at 1531.55. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May HDFCBANK was trading at 1508.30. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May HDFCBANK was trading at 1530.50. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May HDFCBANK was trading at 1527.70. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May HDFCBANK was trading at 1517.20. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May HDFCBANK was trading at 1492.60. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May HDFCBANK was trading at 1459.20. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May HDFCBANK was trading at 1458.80. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May HDFCBANK was trading at 1466.05. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May HDFCBANK was trading at 1460.25. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May HDFCBANK was trading at 1438.50. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1648.10 | 0.6 | 0.00 | - | 39,050 | 24,750 | 24,750 |
| 4 Jul | 1727.15 | 0.6 | - | 0 | 0 | 0 | |
| 3 Jul | 1768.65 | 0.6 | - | 0 | 0 | 0 | |
| 2 Jul | 1730.60 | 0.6 | - | 0 | -5,500 | 0 | |
| 1 Jul | 1705.20 | 0.6 | - | 0 | -5,500 | 0 | |
| 28 Jun | 1683.80 | 0.6 | - | 0 | -5,500 | 0 | |
| 27 Jun | 1696.15 | 0.6 | - | 0 | -5,500 | 0 | |
| 26 Jun | 1701.50 | 0.6 | - | 5,500 | 22,550 | 22,550 | |
| 24 Jun | 1672.40 | 0.6 | - | 550 | 0 | 22,550 | |
| 20 Jun | 1669.35 | 0.90 | - | 3,850 | -2,750 | 23,100 | |
| 19 Jun | 1657.85 | 1.25 | - | 13,750 | 2,200 | 25,850 | |
| 18 Jun | 1607.80 | 2.00 | - | 1,100 | 24,750 | 24,750 | |
| 14 Jun | 1596.90 | 3.00 | - | 0 | 0 | 0 | |
| 13 Jun | 1580.75 | 3.00 | - | 0 | 0 | 0 | |
| 12 Jun | 1574.15 | 3.00 | - | 0 | 0 | 0 | |
| 11 Jun | 1564.80 | 3.00 | - | 0 | 0 | 0 | |
| 7 Jun | 1573.35 | 3.00 | - | 1,100 | -550 | 25,300 | |
| 6 Jun | 1559.70 | 3.00 | - | 550 | -3,300 | 25,850 | |
| 5 Jun | 1551.80 | 5.00 | - | 3,300 | 550 | 29,150 | |
| 4 Jun | 1483.15 | 11.25 | - | 21,450 | 28,600 | 28,600 | |
| 3 Jun | 1572.20 | 6.20 | - | 0 | 0 | 0 | |
| 31 May | 1531.55 | 6.20 | - | 0 | 0 | 0 | |
| 29 May | 1508.30 | 6.20 | - | 2,200 | 0 | 7,700 | |
| 28 May | 1530.50 | 5.55 | - | 2,750 | 550 | 6,600 | |
| 27 May | 1527.70 | 3.50 | - | 1,100 | -550 | 6,050 | |
| 24 May | 1517.20 | 9.10 | - | 1,100 | -550 | 6,600 | |
| 23 May | 1492.60 | 9.10 | - | 1,100 | 0 | 7,150 | |
| 22 May | 1459.20 | 12.10 | - | 3,300 | 2,200 | 7,150 | |
| 21 May | 1458.80 | 9.90 | - | 2,200 | 1,650 | 4,400 | |
| 18 May | 1466.05 | 14.50 | - | 0 | 0 | 2,750 | |
| 16 May | 1460.25 | 14.50 | - | 1,100 | 550 | 2,200 | |
| 15 May | 1438.50 | 18.00 | - | 1,650 | 1,100 | 1,100 | |
For HDFC BANK LTD - strike price 1320 expiring on 25JUL2024
Delta for 1320 PE is -
Historical price for 1320 PE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 24750 which increased total open position to 24750
On 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul HDFCBANK was trading at 1768.65. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 0
On 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 0
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 0
On 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 0
On 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 22550 which increased total open position to 22550
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22550
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 0.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 23100
On 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 25850
On 18 Jun HDFCBANK was trading at 1607.80. The strike last trading price was 2.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 24750 which increased total open position to 24750
On 14 Jun HDFCBANK was trading at 1596.90. The strike last trading price was 3.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun HDFCBANK was trading at 1580.75. The strike last trading price was 3.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun HDFCBANK was trading at 1574.15. The strike last trading price was 3.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun HDFCBANK was trading at 1564.80. The strike last trading price was 3.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun HDFCBANK was trading at 1573.35. The strike last trading price was 3.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 25300
On 6 Jun HDFCBANK was trading at 1559.70. The strike last trading price was 3.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 25850
On 5 Jun HDFCBANK was trading at 1551.80. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 29150
On 4 Jun HDFCBANK was trading at 1483.15. The strike last trading price was 11.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 28600 which increased total open position to 28600
On 3 Jun HDFCBANK was trading at 1572.20. The strike last trading price was 6.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May HDFCBANK was trading at 1531.55. The strike last trading price was 6.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May HDFCBANK was trading at 1508.30. The strike last trading price was 6.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7700
On 28 May HDFCBANK was trading at 1530.50. The strike last trading price was 5.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 6600
On 27 May HDFCBANK was trading at 1527.70. The strike last trading price was 3.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 6050
On 24 May HDFCBANK was trading at 1517.20. The strike last trading price was 9.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 6600
On 23 May HDFCBANK was trading at 1492.60. The strike last trading price was 9.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7150
On 22 May HDFCBANK was trading at 1459.20. The strike last trading price was 12.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 7150
On 21 May HDFCBANK was trading at 1458.80. The strike last trading price was 9.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 4400
On 18 May HDFCBANK was trading at 1466.05. The strike last trading price was 14.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2750
On 16 May HDFCBANK was trading at 1460.25. The strike last trading price was 14.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 2200
On 15 May HDFCBANK was trading at 1438.50. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 1100