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 | 365 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 1727.15 | 365 | - | 0 | 0 | 0 | ||||
| 3 Jul | 1768.65 | 365 | - | 550 | 0 | 550 | ||||
| 2 Jul | 1730.60 | 255 | - | 0 | 0 | 0 | ||||
| 1 Jul | 1705.20 | 255 | - | 0 | 0 | 0 | ||||
| 28 Jun | 1683.80 | 255 | - | 0 | 0 | 0 | ||||
| 27 Jun | 1696.15 | 255 | - | 0 | 0 | 0 | ||||
| 26 Jun | 1701.50 | 255 | - | 0 | 550 | 0 | ||||
| 25 Jun | 1711.35 | 255 | - | 0 | 550 | 0 | ||||
| 24 Jun | 1672.40 | 255 | - | 550 | 0 | 0 | ||||
| 21 Jun | 1665.75 | 144.90 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1669.35 | 144.90 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1657.85 | 144.90 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1607.80 | 144.90 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1596.90 | 144.90 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1580.75 | 144.90 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1574.15 | 144.90 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1564.80 | 144.90 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1561.30 | 144.90 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1573.35 | 144.90 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1559.70 | 144.90 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1551.80 | 144.90 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1483.15 | 144.90 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1572.20 | 144.90 | - | 0 | 0 | 0 | ||||
| 31 May | 1531.55 | 144.90 | - | 0 | 0 | 0 | ||||
| 30 May | 1514.85 | 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 | ||||
| 17 May | 1464.10 | 0.00 | - | 0 | 0 | 0 | ||||
| 16 May | 1460.25 | 0.00 | - | 0 | 0 | 0 | ||||
| 15 May | 1438.50 | 0.00 | - | 0 | 0 | 0 | ||||
| 14 May | 1460.95 | 0.00 | - | 0 | 0 | 0 | ||||
| 13 May | 1455.25 | 0.00 | - | 0 | 0 | 0 | ||||
For HDFC BANK LTD - strike price 1420 expiring on 25JUL2024
Delta for 1420 CE is -
Historical price for 1420 CE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 365, 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 365, 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 365, 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 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 255, 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 255, 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 255, 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 255, 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 255, 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 255, 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 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 255, 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 144.90, 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 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 144.90, 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 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 144.90, 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 18 Jun HDFCBANK was trading at 1607.80. The strike last trading price was 144.90, 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 14 Jun HDFCBANK was trading at 1596.90. The strike last trading price was 144.90, 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 13 Jun HDFCBANK was trading at 1580.75. The strike last trading price was 144.90, 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 12 Jun HDFCBANK was trading at 1574.15. The strike last trading price was 144.90, 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 11 Jun HDFCBANK was trading at 1564.80. The strike last trading price was 144.90, 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 10 Jun HDFCBANK was trading at 1561.30. The strike last trading price was 144.90, 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 7 Jun HDFCBANK was trading at 1573.35. The strike last trading price was 144.90, 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 6 Jun HDFCBANK was trading at 1559.70. The strike last trading price was 144.90, 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 5 Jun HDFCBANK was trading at 1551.80. The strike last trading price was 144.90, 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 4 Jun HDFCBANK was trading at 1483.15. The strike last trading price was 144.90, 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 3 Jun HDFCBANK was trading at 1572.20. The strike last trading price was 144.90, 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 31 May HDFCBANK was trading at 1531.55. The strike last trading price was 144.90, 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 30 May HDFCBANK was trading at 1514.85. 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 17 May HDFCBANK was trading at 1464.10. 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
On 14 May HDFCBANK was trading at 1460.95. 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 13 May HDFCBANK was trading at 1455.25. 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
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1648.10 | 1.15 | 0.45 | - | 95,150 | 52,800 | 52,800 |
| 4 Jul | 1727.15 | 0.7 | - | 0 | -1,650 | 0 | |
| 3 Jul | 1768.65 | 0.7 | - | 6,600 | -1,650 | 7,700 | |
| 2 Jul | 1730.60 | 0.9 | - | 4,400 | 1,650 | 8,800 | |
| 1 Jul | 1705.20 | 0.65 | - | 19,800 | 1,100 | 7,150 | |
| 28 Jun | 1683.80 | 1 | - | 550 | 0 | 6,050 | |
| 27 Jun | 1696.15 | 0.7 | - | 1,100 | 0 | 6,050 | |
| 26 Jun | 1701.50 | 0.75 | - | 1,650 | 6,050 | 6,050 | |
| 25 Jun | 1711.35 | 1.15 | - | 0 | 1,100 | 0 | |
| 24 Jun | 1672.40 | 1.15 | - | 6,600 | 1,650 | 6,600 | |
| 21 Jun | 1665.75 | 1.30 | - | 1,650 | 550 | 3,850 | |
| 20 Jun | 1669.35 | 3.50 | - | 0 | 0 | 0 | |
| 19 Jun | 1657.85 | 3.50 | - | 0 | 0 | 0 | |
| 18 Jun | 1607.80 | 3.50 | - | 0 | 0 | 0 | |
| 14 Jun | 1596.90 | 3.50 | - | 0 | 1,100 | 0 | |
| 13 Jun | 1580.75 | 3.50 | - | 1,100 | 0 | 2,200 | |
| 12 Jun | 1574.15 | 6.05 | - | 0 | 0 | 0 | |
| 11 Jun | 1564.80 | 6.05 | - | 550 | 0 | 2,200 | |
| 10 Jun | 1561.30 | 5.95 | - | 0 | -3,300 | 0 | |
| 7 Jun | 1573.35 | 5.95 | - | 3,300 | -2,200 | 2,750 | |
| 6 Jun | 1559.70 | 8.25 | - | 1,650 | 550 | 4,950 | |
| 5 Jun | 1551.80 | 16.10 | - | 1,100 | 4,400 | 4,400 | |
| 4 Jun | 1483.15 | 7.90 | - | 0 | -7,150 | 0 | |
| 3 Jun | 1572.20 | 7.90 | - | 14,850 | -7,150 | 4,950 | |
| 31 May | 1531.55 | 15.00 | - | 13,200 | -3,300 | 11,550 | |
| 30 May | 1514.85 | 16.50 | - | 7,700 | 3,850 | 14,850 | |
| 29 May | 1508.30 | 16.85 | - | 1,650 | 550 | 11,000 | |
| 28 May | 1530.50 | 15.75 | - | 6,050 | -4,950 | 10,450 | |
| 27 May | 1527.70 | 13.50 | - | 11,550 | 11,000 | 14,850 | |
| 24 May | 1517.20 | 19.00 | - | 6,600 | -2,200 | 550 | |
| 23 May | 1492.60 | 26.00 | - | 2,750 | 0 | 0 | |
| 22 May | 1459.20 | 28.55 | - | 0 | 0 | 0 | |
| 21 May | 1458.80 | 28.55 | - | 0 | 0 | 0 | |
| 18 May | 1466.05 | 28.55 | - | 0 | 0 | 0 | |
| 17 May | 1464.10 | 28.55 | - | 0 | 0 | 0 | |
| 16 May | 1460.25 | 28.55 | - | 0 | 0 | 0 | |
| 15 May | 1438.50 | 28.55 | - | 0 | 0 | 0 | |
| 14 May | 1460.95 | 28.55 | - | 0 | 0 | 0 | |
| 13 May | 1455.25 | 28.55 | - | 0 | 0 | 0 | |
For HDFC BANK LTD - strike price 1420 expiring on 25JUL2024
Delta for 1420 PE is -
Historical price for 1420 PE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 1.15, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 52800 which increased total open position to 52800
On 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 0.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 0
On 3 Jul HDFCBANK was trading at 1768.65. The strike last trading price was 0.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 7700
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 0.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 8800
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 1100 which increased total open position to 7150
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6050
On 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 0.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6050
On 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 6050
On 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 1.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 0
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 1.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 6600
On 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 1.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 3850
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 3.50, 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 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 3.50, 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 3.50, 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 14 Jun HDFCBANK was trading at 1596.90. The strike last trading price was 3.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 0
On 13 Jun HDFCBANK was trading at 1580.75. The strike last trading price was 3.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200
On 12 Jun HDFCBANK was trading at 1574.15. The strike last trading price was 6.05, 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 6.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200
On 10 Jun HDFCBANK was trading at 1561.30. The strike last trading price was 5.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 0
On 7 Jun HDFCBANK was trading at 1573.35. The strike last trading price was 5.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 2750
On 6 Jun HDFCBANK was trading at 1559.70. The strike last trading price was 8.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 4950
On 5 Jun HDFCBANK was trading at 1551.80. The strike last trading price was 16.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 4400
On 4 Jun HDFCBANK was trading at 1483.15. The strike last trading price was 7.90, 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 3 Jun HDFCBANK was trading at 1572.20. The strike last trading price was 7.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -7150 which decreased total open position to 4950
On 31 May HDFCBANK was trading at 1531.55. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 11550
On 30 May HDFCBANK was trading at 1514.85. The strike last trading price was 16.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 14850
On 29 May HDFCBANK was trading at 1508.30. The strike last trading price was 16.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 11000
On 28 May HDFCBANK was trading at 1530.50. The strike last trading price was 15.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -4950 which decreased total open position to 10450
On 27 May HDFCBANK was trading at 1527.70. The strike last trading price was 13.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 14850
On 24 May HDFCBANK was trading at 1517.20. The strike last trading price was 19.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 550
On 23 May HDFCBANK was trading at 1492.60. The strike last trading price was 26.00, 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 28.55, 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 May HDFCBANK was trading at 1458.80. The strike last trading price was 28.55, 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 May HDFCBANK was trading at 1466.05. The strike last trading price was 28.55, 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 17 May HDFCBANK was trading at 1464.10. The strike last trading price was 28.55, 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 16 May HDFCBANK was trading at 1460.25. The strike last trading price was 28.55, 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 15 May HDFCBANK was trading at 1438.50. The strike last trading price was 28.55, 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 May HDFCBANK was trading at 1460.95. The strike last trading price was 28.55, 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 May HDFCBANK was trading at 1455.25. The strike last trading price was 28.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0