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 | 131.1 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 1727.15 | 131.1 | - | 0 | 0 | 0 | ||||
| 3 Jul | 1768.65 | 131.1 | - | 0 | 0 | 0 | ||||
| 2 Jul | 1730.60 | 131.1 | - | 0 | 0 | 0 | ||||
| 1 Jul | 1705.20 | 131.1 | - | 0 | 0 | 0 | ||||
| 28 Jun | 1683.80 | 131.1 | - | 0 | 0 | 0 | ||||
| 27 Jun | 1696.15 | 131.1 | - | 0 | 0 | 0 | ||||
| 26 Jun | 1701.50 | 131.1 | - | 0 | 0 | 0 | ||||
| 25 Jun | 1711.35 | 131.1 | - | 0 | 0 | 0 | ||||
| 24 Jun | 1672.40 | 131.1 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1665.75 | 131.10 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 20 Jun | 1669.35 | 131.10 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1657.85 | 131.10 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1607.80 | 131.10 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1596.90 | 131.10 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1580.75 | 131.10 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1574.15 | 131.10 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1564.80 | 131.10 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1561.30 | 131.10 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1573.35 | 131.10 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1559.70 | 131.10 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1551.80 | 131.10 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1483.15 | 131.10 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1572.20 | 131.10 | - | 0 | 0 | 0 | ||||
| 31 May | 1531.55 | 131.10 | - | 0 | 0 | 0 | ||||
| 30 May | 1514.85 | 131.10 | - | 0 | 0 | 0 | ||||
| 29 May | 1508.30 | 131.10 | - | 0 | 0 | 0 | ||||
| 28 May | 1530.50 | 131.10 | - | 0 | 0 | 0 | ||||
| 27 May | 1527.70 | 131.10 | - | 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 1440 expiring on 25JUL2024
Delta for 1440 CE is -
Historical price for 1440 CE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 131.1, 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 131.1, 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 131.1, 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 131.1, 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 131.1, 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 131.1, 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 131.1, 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 131.1, 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 131.1, 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 131.1, 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 131.10, 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 131.10, 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 131.10, 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 131.10, 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 131.10, 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 131.10, 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 131.10, 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 131.10, 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 131.10, 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 131.10, 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 131.10, 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 131.10, 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 131.10, 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 131.10, 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 131.10, 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 131.10, 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 131.10, 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 131.10, 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 131.10, 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 | 1.4 | 0.55 | - | 1,16,050 | 28,050 | 55,000 |
| 4 Jul | 1727.15 | 0.85 | - | 4,400 | -1,100 | 26,950 | |
| 3 Jul | 1768.65 | 0.8 | - | 13,750 | 2,200 | 28,050 | |
| 2 Jul | 1730.60 | 1 | - | 8,800 | -3,300 | 27,500 | |
| 1 Jul | 1705.20 | 1 | - | 19,250 | -1,100 | 30,800 | |
| 28 Jun | 1683.80 | 1 | - | 13,750 | 550 | 31,900 | |
| 27 Jun | 1696.15 | 1.4 | - | 4,400 | -550 | 31,350 | |
| 26 Jun | 1701.50 | 1 | - | 2,200 | 0 | 32,450 | |
| 25 Jun | 1711.35 | 1.5 | - | 1,650 | 0 | 32,450 | |
| 24 Jun | 1672.40 | 1.65 | - | 9,350 | 7,700 | 31,900 | |
| 21 Jun | 1665.75 | 1.15 | - | 48,400 | -16,500 | 26,950 | |
| 20 Jun | 1669.35 | 2.00 | - | 18,700 | -9,350 | 49,500 | |
| 19 Jun | 1657.85 | 2.00 | - | 4,400 | -3,300 | 58,850 | |
| 18 Jun | 1607.80 | 3.00 | - | 12,650 | -1,100 | 63,800 | |
| 14 Jun | 1596.90 | 3.35 | - | 22,000 | -17,050 | 64,900 | |
| 13 Jun | 1580.75 | 4.00 | - | 9,900 | -8,250 | 82,500 | |
| 12 Jun | 1574.15 | 4.25 | - | 6,600 | -3,300 | 90,750 | |
| 11 Jun | 1564.80 | 5.20 | - | 2,750 | 0 | 95,150 | |
| 10 Jun | 1561.30 | 6.15 | - | 1,100 | 0 | 95,150 | |
| 7 Jun | 1573.35 | 6.00 | - | 12,650 | -12,100 | 95,700 | |
| 6 Jun | 1559.70 | 9.50 | - | 45,650 | -18,150 | 1,07,800 | |
| 5 Jun | 1551.80 | 10.80 | - | 56,100 | -18,700 | 1,25,950 | |
| 4 Jun | 1483.15 | 33.50 | - | 74,250 | -4,400 | 1,44,650 | |
| 3 Jun | 1572.20 | 9.50 | - | 76,450 | 6,050 | 1,49,050 | |
| 31 May | 1531.55 | 18.55 | - | 33,550 | 11,000 | 1,43,000 | |
| 30 May | 1514.85 | 20.00 | - | 36,850 | 22,000 | 1,32,000 | |
| 29 May | 1508.30 | 23.00 | - | 6,050 | 1,100 | 1,10,000 | |
| 28 May | 1530.50 | 18.50 | - | 50,050 | 18,700 | 1,08,900 | |
| 27 May | 1527.70 | 19.10 | - | 51,150 | 25,850 | 90,200 | |
| 24 May | 1517.20 | 24.50 | - | 28,600 | 11,550 | 63,800 | |
| 23 May | 1492.60 | 30.55 | - | 14,300 | -1,100 | 52,250 | |
| 22 May | 1459.20 | 41.05 | - | 8,250 | 2,200 | 53,900 | |
| 21 May | 1458.80 | 42.50 | - | 18,700 | 4,950 | 51,700 | |
| 18 May | 1466.05 | 36.00 | - | 13,750 | 13,750 | 46,750 | |
| 17 May | 1464.10 | 39.00 | - | 28,050 | 19,250 | 19,250 | |
| 16 May | 1460.25 | 44.10 | - | 0 | 0 | 0 | |
| 15 May | 1438.50 | 44.10 | - | 0 | 0 | 7,150 | |
| 14 May | 1460.95 | 44.10 | - | 550 | 7,150 | 7,150 | |
| 13 May | 1455.25 | 54.10 | - | 0 | 0 | 0 | |
For HDFC BANK LTD - strike price 1440 expiring on 25JUL2024
Delta for 1440 PE is -
Historical price for 1440 PE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 1.4, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 28050 which increased total open position to 55000
On 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 26950
On 3 Jul HDFCBANK was trading at 1768.65. The strike last trading price was 0.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 28050
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 1, which was lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 27500
On 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 1, which was lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 30800
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 550 which increased total open position to 31900
On 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 1.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 31350
On 26 Jun HDFCBANK was trading at 1701.50. 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 32450
On 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32450
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 31900
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 -16500 which decreased total open position to 26950
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 2.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -9350 which decreased total open position to 49500
On 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 2.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 58850
On 18 Jun HDFCBANK was trading at 1607.80. The strike last trading price was 3.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 63800
On 14 Jun HDFCBANK was trading at 1596.90. The strike last trading price was 3.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -17050 which decreased total open position to 64900
On 13 Jun HDFCBANK was trading at 1580.75. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -8250 which decreased total open position to 82500
On 12 Jun HDFCBANK was trading at 1574.15. The strike last trading price was 4.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 90750
On 11 Jun HDFCBANK was trading at 1564.80. The strike last trading price was 5.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 95150
On 10 Jun HDFCBANK was trading at 1561.30. The strike last trading price was 6.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 95150
On 7 Jun HDFCBANK was trading at 1573.35. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -12100 which decreased total open position to 95700
On 6 Jun HDFCBANK was trading at 1559.70. The strike last trading price was 9.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -18150 which decreased total open position to 107800
On 5 Jun HDFCBANK was trading at 1551.80. The strike last trading price was 10.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -18700 which decreased total open position to 125950
On 4 Jun HDFCBANK was trading at 1483.15. The strike last trading price was 33.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 144650
On 3 Jun HDFCBANK was trading at 1572.20. The strike last trading price was 9.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 149050
On 31 May HDFCBANK was trading at 1531.55. The strike last trading price was 18.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 143000
On 30 May HDFCBANK was trading at 1514.85. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 132000
On 29 May HDFCBANK was trading at 1508.30. The strike last trading price was 23.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 110000
On 28 May HDFCBANK was trading at 1530.50. The strike last trading price was 18.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 18700 which increased total open position to 108900
On 27 May HDFCBANK was trading at 1527.70. The strike last trading price was 19.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 25850 which increased total open position to 90200
On 24 May HDFCBANK was trading at 1517.20. The strike last trading price was 24.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 63800
On 23 May HDFCBANK was trading at 1492.60. The strike last trading price was 30.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 52250
On 22 May HDFCBANK was trading at 1459.20. The strike last trading price was 41.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 53900
On 21 May HDFCBANK was trading at 1458.80. The strike last trading price was 42.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 51700
On 18 May HDFCBANK was trading at 1466.05. The strike last trading price was 36.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 46750
On 17 May HDFCBANK was trading at 1464.10. The strike last trading price was 39.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 19250
On 16 May HDFCBANK was trading at 1460.25. The strike last trading price was 44.10, 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 44.10, 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 14 May HDFCBANK was trading at 1460.95. The strike last trading price was 44.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 7150 which increased total open position to 7150
On 13 May HDFCBANK was trading at 1455.25. The strike last trading price was 54.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0