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 | 209 | -52.50 | - | 550 | 2,750 | 2,750 | |||
| 4 Jul | 1727.15 | 261.5 | - | 0 | 0 | 0 | ||||
| 3 Jul | 1768.65 | 261.5 | - | 0 | 0 | 0 | ||||
| 2 Jul | 1730.60 | 261.5 | - | 0 | 0 | 0 | ||||
| 1 Jul | 1705.20 | 261.5 | - | 0 | 0 | 0 | ||||
| 28 Jun | 1683.80 | 261.5 | - | 0 | 0 | 0 | ||||
| 27 Jun | 1696.15 | 261.5 | - | 550 | 0 | 2,200 | ||||
| 26 Jun | 1701.50 | 265 | - | 1,100 | 1,100 | 1,100 | ||||
| 25 Jun | 1711.35 | 210 | - | 0 | 0 | 0 | ||||
| 24 Jun | 1672.40 | 210 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 21 Jun | 1665.75 | 210.00 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1669.35 | 210.00 | - | 0 | 550 | 0 | ||||
| 19 Jun | 1657.85 | 210.00 | - | 1,100 | 550 | 550 | ||||
| 18 Jun | 1607.80 | 106.15 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1596.90 | 106.15 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1580.75 | 106.15 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1574.15 | 106.15 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1564.80 | 106.15 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1561.30 | 106.15 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1573.35 | 106.15 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1559.70 | 106.15 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1551.80 | 106.15 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1483.15 | 106.15 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1572.20 | 106.15 | - | 0 | 0 | 0 | ||||
| 31 May | 1531.55 | 106.15 | - | 0 | 0 | 0 | ||||
For HDFC BANK LTD - strike price 1450 expiring on 25JUL2024
Delta for 1450 CE is -
Historical price for 1450 CE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 209, which was -52.50 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 2750
On 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 261.5, 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 261.5, 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 261.5, 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 261.5, 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 261.5, 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 261.5, 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 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 265, 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 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 210, 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 210, 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 210.00, 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 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 210.00, 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 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 210.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 550
On 18 Jun HDFCBANK was trading at 1607.80. The strike last trading price was 106.15, 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 106.15, 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 106.15, 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 106.15, 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 106.15, 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 106.15, 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 106.15, 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 106.15, 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 106.15, 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 106.15, 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 106.15, 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 106.15, 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 | 1.5 | 0.50 | - | 3,10,200 | 89,100 | 2,51,900 |
| 4 Jul | 1727.15 | 1 | - | 76,450 | 16,500 | 1,62,800 | |
| 3 Jul | 1768.65 | 0.85 | - | 42,900 | -12,650 | 1,46,300 | |
| 2 Jul | 1730.60 | 1.15 | - | 44,550 | -14,850 | 1,59,500 | |
| 1 Jul | 1705.20 | 1.05 | - | 36,850 | -550 | 1,74,350 | |
| 28 Jun | 1683.80 | 1.3 | - | 1,12,200 | 36,850 | 1,74,900 | |
| 27 Jun | 1696.15 | 1.5 | - | 22,550 | 2,750 | 1,38,050 | |
| 26 Jun | 1701.50 | 1.5 | - | 13,200 | 6,600 | 1,35,850 | |
| 25 Jun | 1711.35 | 1.6 | - | 14,850 | 2,200 | 1,29,250 | |
| 24 Jun | 1672.40 | 1.6 | - | 44,000 | -6,600 | 1,27,050 | |
| 21 Jun | 1665.75 | 1.55 | - | 22,550 | 2,200 | 1,33,650 | |
| 20 Jun | 1669.35 | 2.35 | - | 28,050 | 1,100 | 1,31,450 | |
| 19 Jun | 1657.85 | 2.60 | - | 1,28,700 | -550 | 1,30,350 | |
| 18 Jun | 1607.80 | 3.60 | - | 1,71,050 | 36,850 | 1,30,900 | |
| 14 Jun | 1596.90 | 3.85 | - | 77,000 | 34,650 | 94,050 | |
| 13 Jun | 1580.75 | 4.35 | - | 25,850 | 12,650 | 57,750 | |
| 12 Jun | 1574.15 | 5.15 | - | 16,500 | 7,700 | 44,550 | |
| 11 Jun | 1564.80 | 5.75 | - | 17,050 | 5,500 | 36,850 | |
| 10 Jun | 1561.30 | 8.00 | - | 29,700 | 18,150 | 30,800 | |
| 7 Jun | 1573.35 | 7.65 | - | 7,700 | -550 | 12,650 | |
| 6 Jun | 1559.70 | 10.75 | - | 10,450 | 8,800 | 13,200 | |
| 5 Jun | 1551.80 | 12.00 | - | 6,600 | -1,100 | 4,400 | |
| 4 Jun | 1483.15 | 35.50 | - | 11,000 | 5,500 | 5,500 | |
| 3 Jun | 1572.20 | 25.20 | - | 0 | 0 | 0 | |
| 31 May | 1531.55 | 25.20 | - | 0 | 0 | 0 | |
For HDFC BANK LTD - strike price 1450 expiring on 25JUL2024
Delta for 1450 PE is -
Historical price for 1450 PE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 1.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 89100 which increased total open position to 251900
On 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 1, which was lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 162800
On 3 Jul HDFCBANK was trading at 1768.65. The strike last trading price was 0.85, 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 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 1.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -14850 which decreased total open position to 159500
On 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 1.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 174350
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 1.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 36850 which increased total open position to 174900
On 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 138050
On 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 135850
On 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 1.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 129250
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 1.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 127050
On 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 1.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 133650
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 131450
On 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 2.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 130350
On 18 Jun HDFCBANK was trading at 1607.80. The strike last trading price was 3.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 36850 which increased total open position to 130900
On 14 Jun HDFCBANK was trading at 1596.90. The strike last trading price was 3.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 34650 which increased total open position to 94050
On 13 Jun HDFCBANK was trading at 1580.75. The strike last trading price was 4.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 12650 which increased total open position to 57750
On 12 Jun HDFCBANK was trading at 1574.15. The strike last trading price was 5.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 44550
On 11 Jun HDFCBANK was trading at 1564.80. The strike last trading price was 5.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 36850
On 10 Jun HDFCBANK was trading at 1561.30. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 18150 which increased total open position to 30800
On 7 Jun HDFCBANK was trading at 1573.35. The strike last trading price was 7.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 12650
On 6 Jun HDFCBANK was trading at 1559.70. The strike last trading price was 10.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 13200
On 5 Jun HDFCBANK was trading at 1551.80. The strike last trading price was 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 4400
On 4 Jun HDFCBANK was trading at 1483.15. The strike last trading price was 35.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 5500
On 3 Jun HDFCBANK was trading at 1572.20. The strike last trading price was 25.20, 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 25.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0