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 | 260 | -79.25 | - | 11,550 | 1,650 | 34,100 | |||
| 4 Jul | 1727.15 | 339.25 | - | 2,750 | 1,100 | 32,450 | ||||
| 3 Jul | 1768.65 | 387.55 | - | 1,650 | 0 | 31,350 | ||||
| 2 Jul | 1730.60 | 333.3 | - | 3,300 | 1,100 | 31,350 | ||||
| 1 Jul | 1705.20 | 312.7 | - | 4,400 | 5,500 | 30,250 | ||||
| 28 Jun | 1683.80 | 295.6 | - | 5,500 | 11,000 | 24,750 | ||||
| 27 Jun | 1696.15 | 284.5 | - | 14,300 | 1,650 | 13,750 | ||||
| 26 Jun | 1701.50 | 320 | - | 0 | 550 | 0 | ||||
| 25 Jun | 1711.35 | 320 | - | 2,200 | 550 | 10,450 | ||||
| 24 Jun | 1672.40 | 281.35 | - | 6,050 | 5,500 | 9,350 | ||||
| 21 Jun | 1665.75 | 264.00 | - | 1,650 | 550 | 2,750 | ||||
| 20 Jun | 1669.35 | 279.00 | - | 1,100 | 1,100 | 1,100 | ||||
| 19 Jun | 1657.85 | 253.50 | - | 1,100 | 0 | 0 | ||||
| 18 Jun | 1607.80 | 159.40 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1596.90 | 159.40 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1580.75 | 159.40 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1574.15 | 159.40 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1564.80 | 159.40 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1561.30 | 159.40 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1573.35 | 159.40 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1559.70 | 159.40 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Jun | 1551.80 | 159.40 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1483.15 | 159.40 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1572.20 | 159.40 | - | 0 | 0 | 0 | ||||
| 31 May | 1531.55 | 159.40 | - | 0 | 0 | 0 | ||||
| 30 May | 1514.85 | 159.40 | - | 0 | 0 | 0 | ||||
| 29 May | 1508.30 | 159.40 | - | 0 | 0 | 0 | ||||
| 28 May | 1530.50 | 159.40 | - | 0 | 0 | 0 | ||||
| 27 May | 1527.70 | 159.40 | - | 0 | 0 | 0 | ||||
| 24 May | 1517.20 | 159.40 | - | 0 | 0 | 0 | ||||
| 23 May | 1492.60 | 159.40 | - | 0 | 0 | 0 | ||||
| 22 May | 1459.20 | 159.40 | - | 0 | 0 | 0 | ||||
| 21 May | 1458.80 | 159.40 | - | 0 | 0 | 0 | ||||
| 18 May | 1466.05 | 159.40 | - | 0 | 0 | 0 | ||||
| 17 May | 1464.10 | 159.40 | - | 0 | 0 | 0 | ||||
| 16 May | 1460.25 | 159.40 | - | 0 | 0 | 0 | ||||
| 15 May | 1438.50 | 159.40 | - | 0 | 0 | 0 | ||||
| 14 May | 1460.95 | 159.40 | - | 0 | 0 | 0 | ||||
| 13 May | 1455.25 | 159.40 | - | 0 | 0 | 0 | ||||
For HDFC BANK LTD - strike price 1400 expiring on 25JUL2024
Delta for 1400 CE is -
Historical price for 1400 CE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 260, which was -79.25 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 34100
On 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 339.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 32450
On 3 Jul HDFCBANK was trading at 1768.65. The strike last trading price was 387.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31350
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 333.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 31350
On 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 312.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 30250
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 295.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 24750
On 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 284.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 13750
On 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 320, 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 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 320, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 10450
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 281.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 9350
On 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 264.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 2750
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 279.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 1100
On 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 253.50, 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 159.40, 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 159.40, 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 159.40, 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 159.40, 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 159.40, 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 159.40, 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 159.40, 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 159.40, 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 159.40, 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 159.40, 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 159.40, 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 159.40, 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 30 May HDFCBANK was trading at 1514.85. The strike last trading price was 159.40, 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 159.40, 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 159.40, 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 159.40, 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 159.40, 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 159.40, 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 159.40, 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 159.40, 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 159.40, 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 17 May HDFCBANK was trading at 1464.10. The strike last trading price was 159.40, 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 159.40, 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 159.40, 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 May HDFCBANK was trading at 1460.95. The strike last trading price was 159.40, 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 May HDFCBANK was trading at 1455.25. The strike last trading price was 159.40, 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 | 1.15 | 0.35 | - | 13,74,450 | 3,38,250 | 6,36,350 |
| 4 Jul | 1727.15 | 0.8 | - | 36,850 | 2,750 | 2,98,100 | |
| 3 Jul | 1768.65 | 0.75 | - | 78,100 | -3,850 | 2,95,350 | |
| 2 Jul | 1730.60 | 0.85 | - | 64,900 | 24,750 | 2,99,750 | |
| 1 Jul | 1705.20 | 0.75 | - | 1,02,850 | 12,100 | 2,75,000 | |
| 28 Jun | 1683.80 | 0.95 | - | 48,400 | 7,150 | 2,62,900 | |
| 27 Jun | 1696.15 | 1 | - | 1,10,000 | 22,000 | 2,55,750 | |
| 26 Jun | 1701.50 | 1.1 | - | 50,600 | -2,750 | 2,33,750 | |
| 25 Jun | 1711.35 | 1 | - | 55,550 | 14,300 | 2,36,500 | |
| 24 Jun | 1672.40 | 1 | - | 80,850 | 12,100 | 2,20,550 | |
| 21 Jun | 1665.75 | 1.15 | - | 1,01,750 | 9,350 | 2,07,900 | |
| 20 Jun | 1669.35 | 1.60 | - | 88,550 | 16,500 | 1,97,450 | |
| 19 Jun | 1657.85 | 1.80 | - | 96,250 | 9,350 | 1,80,950 | |
| 18 Jun | 1607.80 | 2.30 | - | 51,150 | -9,350 | 1,70,500 | |
| 14 Jun | 1596.90 | 2.55 | - | 1,72,150 | -62,700 | 1,79,850 | |
| 13 Jun | 1580.75 | 2.65 | - | 1,06,700 | 55,000 | 2,43,100 | |
| 12 Jun | 1574.15 | 3.35 | - | 52,800 | 11,000 | 1,88,100 | |
| 11 Jun | 1564.80 | 3.85 | - | 51,150 | -6,050 | 1,76,550 | |
| 10 Jun | 1561.30 | 4.25 | - | 62,700 | -1,100 | 1,81,500 | |
| 7 Jun | 1573.35 | 4.30 | - | 1,34,200 | -55,550 | 1,83,150 | |
| 6 Jun | 1559.70 | 6.00 | - | 77,000 | 4,400 | 2,38,700 | |
| 5 Jun | 1551.80 | 8.05 | - | 2,39,250 | -19,800 | 2,34,300 | |
| 4 Jun | 1483.15 | 21.50 | - | 3,36,050 | 47,300 | 2,54,100 | |
| 3 Jun | 1572.20 | 7.25 | - | 1,18,800 | 1,100 | 2,06,800 | |
| 31 May | 1531.55 | 12.60 | - | 99,550 | 10,450 | 2,05,150 | |
| 30 May | 1514.85 | 15.55 | - | 44,550 | -15,950 | 1,94,700 | |
| 29 May | 1508.30 | 16.40 | - | 40,150 | 9,350 | 2,10,650 | |
| 28 May | 1530.50 | 13.30 | - | 55,000 | 30,250 | 1,98,550 | |
| 27 May | 1527.70 | 15.00 | - | 1,01,750 | -11,000 | 1,68,850 | |
| 24 May | 1517.20 | 17.05 | - | 81,400 | 4,400 | 1,79,300 | |
| 23 May | 1492.60 | 22.25 | - | 69,300 | -8,250 | 1,74,350 | |
| 22 May | 1459.20 | 29.00 | - | 24,750 | 11,550 | 1,84,250 | |
| 21 May | 1458.80 | 30.20 | - | 30,800 | 8,800 | 1,72,150 | |
| 18 May | 1466.05 | 31.70 | - | 20,350 | 15,950 | 1,62,250 | |
| 17 May | 1464.10 | 30.60 | - | 35,200 | -12,650 | 1,46,300 | |
| 16 May | 1460.25 | 34.00 | - | 32,450 | -4,950 | 1,58,950 | |
| 15 May | 1438.50 | 41.00 | - | 47,850 | 20,900 | 1,62,800 | |
| 14 May | 1460.95 | 36.00 | - | 30,800 | 6,050 | 1,41,350 | |
| 13 May | 1455.25 | 36.10 | - | 22,000 | 3,850 | 1,35,300 | |
For HDFC BANK LTD - strike price 1400 expiring on 25JUL2024
Delta for 1400 PE is -
Historical price for 1400 PE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 1.15, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 338250 which increased total open position to 636350
On 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 0.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 298100
On 3 Jul HDFCBANK was trading at 1768.65. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 295350
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 24750 which increased total open position to 299750
On 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 12100 which increased total open position to 275000
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 7150 which increased total open position to 262900
On 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 1, which was lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 255750
On 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 1.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 233750
On 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 1, which was lower than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 236500
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 1, which was lower than the previous day. The implied volatity was -, the open interest changed by 12100 which increased total open position to 220550
On 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 1.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 207900
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 1.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 197450
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 9350 which increased total open position to 180950
On 18 Jun HDFCBANK was trading at 1607.80. The strike last trading price was 2.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -9350 which decreased total open position to 170500
On 14 Jun HDFCBANK was trading at 1596.90. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -62700 which decreased total open position to 179850
On 13 Jun HDFCBANK was trading at 1580.75. The strike last trading price was 2.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 243100
On 12 Jun HDFCBANK was trading at 1574.15. The strike last trading price was 3.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 188100
On 11 Jun HDFCBANK was trading at 1564.80. The strike last trading price was 3.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -6050 which decreased total open position to 176550
On 10 Jun HDFCBANK was trading at 1561.30. The strike last trading price was 4.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 181500
On 7 Jun HDFCBANK was trading at 1573.35. The strike last trading price was 4.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -55550 which decreased total open position to 183150
On 6 Jun HDFCBANK was trading at 1559.70. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 238700
On 5 Jun HDFCBANK was trading at 1551.80. The strike last trading price was 8.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -19800 which decreased total open position to 234300
On 4 Jun HDFCBANK was trading at 1483.15. The strike last trading price was 21.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 47300 which increased total open position to 254100
On 3 Jun HDFCBANK was trading at 1572.20. The strike last trading price was 7.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 206800
On 31 May HDFCBANK was trading at 1531.55. The strike last trading price was 12.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 205150
On 30 May HDFCBANK was trading at 1514.85. The strike last trading price was 15.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -15950 which decreased total open position to 194700
On 29 May HDFCBANK was trading at 1508.30. The strike last trading price was 16.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 210650
On 28 May HDFCBANK was trading at 1530.50. The strike last trading price was 13.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 30250 which increased total open position to 198550
On 27 May HDFCBANK was trading at 1527.70. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -11000 which decreased total open position to 168850
On 24 May HDFCBANK was trading at 1517.20. The strike last trading price was 17.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 179300
On 23 May HDFCBANK was trading at 1492.60. The strike last trading price was 22.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -8250 which decreased total open position to 174350
On 22 May HDFCBANK was trading at 1459.20. The strike last trading price was 29.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 184250
On 21 May HDFCBANK was trading at 1458.80. The strike last trading price was 30.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 172150
On 18 May HDFCBANK was trading at 1466.05. The strike last trading price was 31.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 15950 which increased total open position to 162250
On 17 May HDFCBANK was trading at 1464.10. The strike last trading price was 30.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -12650 which decreased total open position to 146300
On 16 May HDFCBANK was trading at 1460.25. The strike last trading price was 34.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -4950 which decreased total open position to 158950
On 15 May HDFCBANK was trading at 1438.50. The strike last trading price was 41.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 20900 which increased total open position to 162800
On 14 May HDFCBANK was trading at 1460.95. The strike last trading price was 36.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 141350
On 13 May HDFCBANK was trading at 1455.25. The strike last trading price was 36.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 135300