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 | 174.55 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 1727.15 | 174.55 | - | 0 | 0 | 0 | ||||
| 3 Jul | 1768.65 | 174.55 | - | 0 | 0 | 0 | ||||
| 2 Jul | 1730.60 | 174.55 | - | 0 | 0 | 0 | ||||
| 1 Jul | 1705.20 | 174.55 | - | 0 | 0 | 0 | ||||
| 28 Jun | 1683.80 | 174.55 | - | 0 | 0 | 0 | ||||
| 27 Jun | 1696.15 | 174.55 | - | 0 | 0 | 0 | ||||
| 26 Jun | 1701.50 | 174.55 | - | 0 | 0 | 0 | ||||
| 25 Jun | 1711.35 | 174.55 | - | 0 | 0 | 0 | ||||
| 24 Jun | 1672.40 | 174.55 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1665.75 | 174.55 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1669.35 | 174.55 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1657.85 | 174.55 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1607.80 | 174.55 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1596.90 | 174.55 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1580.75 | 174.55 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1574.15 | 174.55 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1564.80 | 174.55 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1561.30 | 174.55 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1573.35 | 174.55 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1559.70 | 174.55 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1551.80 | 174.55 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1483.15 | 174.55 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1572.20 | 174.55 | - | 0 | 0 | 0 | ||||
| 31 May | 1531.55 | 174.55 | - | 0 | 0 | 0 | ||||
| 29 May | 1508.30 | 174.55 | - | 0 | 0 | 0 | ||||
| 28 May | 1530.50 | 174.55 | - | 0 | 0 | 0 | ||||
| 27 May | 1527.70 | 174.55 | - | 0 | 0 | 0 | ||||
| 24 May | 1517.20 | 174.55 | - | 0 | 0 | 0 | ||||
| 23 May | 1492.60 | 174.55 | - | 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 1380 expiring on 25JUL2024
Delta for 1380 CE is -
Historical price for 1380 CE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 174.55, 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 174.55, 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 174.55, 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 174.55, 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 174.55, 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 174.55, 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 174.55, 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 174.55, 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 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 174.55, 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 174.55, 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 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 174.55, 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 174.55, 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 174.55, 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 174.55, 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 174.55, 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 174.55, 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 174.55, 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 174.55, 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 10 Jun HDFCBANK was trading at 1561.30. The strike last trading price was 174.55, 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 174.55, 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 174.55, 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 174.55, 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 174.55, 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 174.55, 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 174.55, 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 174.55, 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 174.55, 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 174.55, 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 174.55, 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 174.55, 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 | 0.85 | 0.25 | - | 40,700 | 16,500 | 37,950 |
| 4 Jul | 1727.15 | 0.6 | - | 4,400 | 550 | 21,450 | |
| 3 Jul | 1768.65 | 0.55 | - | 3,850 | -2,200 | 20,900 | |
| 2 Jul | 1730.60 | 0.55 | - | 13,200 | -2,200 | 23,100 | |
| 1 Jul | 1705.20 | 0.65 | - | 54,450 | 11,000 | 25,300 | |
| 28 Jun | 1683.80 | 0.75 | - | 550 | 14,300 | 14,300 | |
| 27 Jun | 1696.15 | 0.8 | - | 0 | 0 | 0 | |
| 26 Jun | 1701.50 | 0.8 | - | 0 | 0 | 0 | |
| 25 Jun | 1711.35 | 0.8 | - | 550 | 0 | 14,850 | |
| 24 Jun | 1672.40 | 1.05 | - | 0 | -7,150 | 0 | |
| 21 Jun | 1665.75 | 1.05 | - | 12,650 | -7,700 | 14,300 | |
| 20 Jun | 1669.35 | 1.70 | - | 550 | 550 | 22,000 | |
| 19 Jun | 1657.85 | 1.80 | - | 8,250 | 4,950 | 21,450 | |
| 18 Jun | 1607.80 | 2.10 | - | 9,350 | -1,100 | 16,500 | |
| 14 Jun | 1596.90 | 2.00 | - | 2,200 | -550 | 17,600 | |
| 13 Jun | 1580.75 | 2.30 | - | 2,200 | 1,100 | 18,150 | |
| 12 Jun | 1574.15 | 4.00 | - | 550 | 0 | 17,600 | |
| 11 Jun | 1564.80 | 3.00 | - | 0 | 550 | 0 | |
| 10 Jun | 1561.30 | 3.00 | - | 550 | 0 | 17,050 | |
| 7 Jun | 1573.35 | 3.00 | - | 1,100 | -1,100 | 17,600 | |
| 6 Jun | 1559.70 | 7.50 | - | 550 | -4,400 | 18,700 | |
| 5 Jun | 1551.80 | 7.60 | - | 11,550 | -2,750 | 23,100 | |
| 4 Jun | 1483.15 | 17.00 | - | 44,550 | 18,150 | 25,850 | |
| 3 Jun | 1572.20 | 5.10 | - | 7,700 | -2,200 | 7,700 | |
| 31 May | 1531.55 | 10.00 | - | 6,600 | 9,350 | 9,350 | |
| 29 May | 1508.30 | 9.40 | - | 0 | 3,850 | 0 | |
| 28 May | 1530.50 | 9.40 | - | 3,850 | 2,750 | 7,700 | |
| 27 May | 1527.70 | 9.20 | - | 4,400 | 2,750 | 3,850 | |
| 24 May | 1517.20 | 15.00 | - | 1,100 | 550 | 1,100 | |
| 23 May | 1492.60 | 23.85 | - | 0 | 0 | 550 | |
| 22 May | 1459.20 | 23.85 | - | 0 | 0 | 550 | |
| 21 May | 1458.80 | 23.85 | - | 550 | 0 | 550 | |
| 18 May | 1466.05 | 23.85 | - | 550 | 0 | 550 | |
| 16 May | 1460.25 | 18.90 | - | 0 | 0 | 0 | |
| 15 May | 1438.50 | 18.90 | - | 0 | 0 | 0 | |
For HDFC BANK LTD - strike price 1380 expiring on 25JUL2024
Delta for 1380 PE is -
Historical price for 1380 PE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 0.85, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 37950
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 550 which increased total open position to 21450
On 3 Jul HDFCBANK was trading at 1768.65. The strike last trading price was 0.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 20900
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 0.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 23100
On 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 25300
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 14300
On 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 0.8, 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 0.8, 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 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 0.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14850
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 1.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -7150 which decreased total open position to 0
On 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 1.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 14300
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 1.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 22000
On 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 1.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 21450
On 18 Jun HDFCBANK was trading at 1607.80. The strike last trading price was 2.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 16500
On 14 Jun HDFCBANK was trading at 1596.90. The strike last trading price was 2.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 17600
On 13 Jun HDFCBANK was trading at 1580.75. The strike last trading price was 2.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 18150
On 12 Jun HDFCBANK was trading at 1574.15. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17600
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 550 which increased total open position to 0
On 10 Jun HDFCBANK was trading at 1561.30. 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 17050
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 -1100 which decreased total open position to 17600
On 6 Jun HDFCBANK was trading at 1559.70. The strike last trading price was 7.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 18700
On 5 Jun HDFCBANK was trading at 1551.80. The strike last trading price was 7.60, 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 4 Jun HDFCBANK was trading at 1483.15. The strike last trading price was 17.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 18150 which increased total open position to 25850
On 3 Jun HDFCBANK was trading at 1572.20. The strike last trading price was 5.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 7700
On 31 May HDFCBANK was trading at 1531.55. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 9350
On 29 May HDFCBANK was trading at 1508.30. The strike last trading price was 9.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 0
On 28 May HDFCBANK was trading at 1530.50. The strike last trading price was 9.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 7700
On 27 May HDFCBANK was trading at 1527.70. The strike last trading price was 9.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 3850
On 24 May HDFCBANK was trading at 1517.20. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 1100
On 23 May HDFCBANK was trading at 1492.60. The strike last trading price was 23.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 22 May HDFCBANK was trading at 1459.20. The strike last trading price was 23.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 21 May HDFCBANK was trading at 1458.80. The strike last trading price was 23.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 18 May HDFCBANK was trading at 1466.05. The strike last trading price was 23.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 16 May HDFCBANK was trading at 1460.25. The strike last trading price was 18.90, 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 18.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0