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 | 118.15 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 1727.15 | 118.15 | - | 0 | 0 | 0 | ||||
| 3 Jul | 1768.65 | 118.15 | - | 0 | 0 | 0 | ||||
| 2 Jul | 1730.60 | 118.15 | - | 0 | 0 | 0 | ||||
| 1 Jul | 1705.20 | 118.15 | - | 0 | 0 | 0 | ||||
| 28 Jun | 1683.80 | 118.15 | - | 0 | 0 | 0 | ||||
| 27 Jun | 1696.15 | 118.15 | - | 0 | 0 | 0 | ||||
| 26 Jun | 1701.50 | 118.15 | - | 0 | 0 | 0 | ||||
| 25 Jun | 1711.35 | 118.15 | - | 0 | 0 | 0 | ||||
| 24 Jun | 1672.40 | 118.15 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1665.75 | 118.15 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1669.35 | 118.15 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1657.85 | 118.15 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1607.80 | 118.15 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1596.90 | 118.15 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1580.75 | 118.15 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1574.15 | 118.15 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1564.80 | 118.15 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1561.30 | 118.15 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1573.35 | 118.15 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1559.70 | 118.15 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1551.80 | 118.15 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1483.15 | 118.15 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1572.20 | 118.15 | - | 0 | 0 | 0 | ||||
| 31 May | 1531.55 | 118.15 | - | 0 | 0 | 0 | ||||
| 30 May | 1514.85 | 118.15 | - | 0 | 0 | 0 | ||||
| 29 May | 1508.30 | 118.15 | - | 0 | 0 | 0 | ||||
| 28 May | 1530.50 | 118.15 | - | 0 | 0 | 0 | ||||
| 27 May | 1527.70 | 118.15 | - | 0 | 0 | 0 | ||||
| 24 May | 1517.20 | 118.15 | - | 0 | 0 | 0 | ||||
| 23 May | 1492.60 | 118.15 | - | 0 | 0 | 0 | ||||
| 22 May | 1459.20 | 118.15 | - | 0 | 0 | 0 | ||||
| 21 May | 1458.80 | 118.15 | - | 0 | 0 | 0 | ||||
| 18 May | 1466.05 | 118.15 | - | 0 | 0 | 0 | ||||
| 17 May | 1464.10 | 118.15 | - | 0 | 0 | 0 | ||||
| 16 May | 1460.25 | 118.15 | - | 0 | 0 | 0 | ||||
| 15 May | 1438.50 | 118.15 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 14 May | 1460.95 | 118.15 | - | 0 | 0 | 0 | ||||
| 13 May | 1455.25 | 118.15 | - | 0 | 0 | 0 | ||||
For HDFC BANK LTD - strike price 1460 expiring on 25JUL2024
Delta for 1460 CE is -
Historical price for 1460 CE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 118.15, 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 118.15, 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 Jul HDFCBANK was trading at 1768.65. The strike last trading price was 118.15, 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 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 118.15, 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 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 118.15, 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 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 118.15, 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 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 118.15, 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 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 118.15, 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 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 118.15, 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 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 118.15, 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 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 118.15, 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 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 118.15, 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 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 118.15, 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 18 Jun HDFCBANK was trading at 1607.80. The strike last trading price was 118.15, 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 118.15, 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 118.15, 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 118.15, 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 118.15, 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 118.15, 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 118.15, 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 118.15, 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 118.15, 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 118.15, 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 118.15, 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 118.15, 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 30 May HDFCBANK was trading at 1514.85. The strike last trading price was 118.15, 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 29 May HDFCBANK was trading at 1508.30. The strike last trading price was 118.15, 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 28 May HDFCBANK was trading at 1530.50. The strike last trading price was 118.15, 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 27 May HDFCBANK was trading at 1527.70. The strike last trading price was 118.15, 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 24 May HDFCBANK was trading at 1517.20. The strike last trading price was 118.15, 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 23 May HDFCBANK was trading at 1492.60. The strike last trading price was 118.15, 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 22 May HDFCBANK was trading at 1459.20. The strike last trading price was 118.15, 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 21 May HDFCBANK was trading at 1458.80. The strike last trading price was 118.15, 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 18 May HDFCBANK was trading at 1466.05. The strike last trading price was 118.15, 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 17 May HDFCBANK was trading at 1464.10. The strike last trading price was 118.15, 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 16 May HDFCBANK was trading at 1460.25. The strike last trading price was 118.15, 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 15 May HDFCBANK was trading at 1438.50. The strike last trading price was 118.15, 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 May HDFCBANK was trading at 1460.95. The strike last trading price was 118.15, 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 May HDFCBANK was trading at 1455.25. The strike last trading price was 118.15, 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 | 1.55 | 0.55 | - | 1,50,150 | 17,600 | 69,850 |
| 4 Jul | 1727.15 | 1 | - | 19,800 | 2,200 | 52,250 | |
| 3 Jul | 1768.65 | 0.95 | - | 24,750 | 3,850 | 50,050 | |
| 2 Jul | 1730.60 | 1.2 | - | 12,100 | -2,200 | 46,200 | |
| 1 Jul | 1705.20 | 1 | - | 11,550 | 5,500 | 48,400 | |
| 28 Jun | 1683.80 | 1.25 | - | 4,950 | 42,900 | 42,900 | |
| 27 Jun | 1696.15 | 1.4 | - | 0 | 5,500 | 0 | |
| 26 Jun | 1701.50 | 1.4 | - | 8,250 | 6,050 | 43,450 | |
| 25 Jun | 1711.35 | 1.7 | - | 13,750 | 11,000 | 37,400 | |
| 24 Jun | 1672.40 | 1.25 | - | 7,700 | 4,400 | 26,400 | |
| 21 Jun | 1665.75 | 1.50 | - | 33,000 | -19,250 | 22,000 | |
| 20 Jun | 1669.35 | 2.50 | - | 3,300 | -550 | 43,450 | |
| 19 Jun | 1657.85 | 2.85 | - | 20,350 | -4,400 | 44,000 | |
| 18 Jun | 1607.80 | 3.50 | - | 26,950 | 48,400 | 48,400 | |
| 14 Jun | 1596.90 | 7.00 | - | 0 | 0 | 0 | |
| 13 Jun | 1580.75 | 7.00 | - | 550 | 0 | 46,750 | |
| 12 Jun | 1574.15 | 5.20 | - | 9,900 | -7,700 | 46,750 | |
| 11 Jun | 1564.80 | 7.00 | - | 8,800 | 1,650 | 55,000 | |
| 10 Jun | 1561.30 | 8.20 | - | 2,200 | 0 | 52,250 | |
| 7 Jun | 1573.35 | 8.00 | - | 10,450 | 550 | 52,800 | |
| 6 Jun | 1559.70 | 11.25 | - | 4,400 | 1,100 | 52,250 | |
| 5 Jun | 1551.80 | 13.00 | - | 48,950 | 6,600 | 51,150 | |
| 4 Jun | 1483.15 | 40.00 | - | 67,650 | 28,050 | 44,550 | |
| 3 Jun | 1572.20 | 13.60 | - | 11,550 | 3,850 | 16,500 | |
| 31 May | 1531.55 | 21.00 | - | 2,750 | 550 | 12,100 | |
| 30 May | 1514.85 | 25.00 | - | 2,750 | 1,650 | 11,550 | |
| 29 May | 1508.30 | 27.85 | - | 5,500 | 3,850 | 9,900 | |
| 28 May | 1530.50 | 21.00 | - | 5,500 | 3,300 | 4,400 | |
| 27 May | 1527.70 | 25.00 | - | 2,200 | 550 | 1,100 | |
| 24 May | 1517.20 | 59.25 | - | 0 | 0 | 550 | |
| 23 May | 1492.60 | 59.25 | - | 0 | 0 | 0 | |
| 22 May | 1459.20 | 59.25 | - | 0 | 0 | 550 | |
| 21 May | 1458.80 | 59.25 | - | 0 | 0 | 550 | |
| 18 May | 1466.05 | 59.25 | - | 0 | 0 | 550 | |
| 17 May | 1464.10 | 59.25 | - | 0 | 0 | 550 | |
| 16 May | 1460.25 | 59.25 | - | 0 | 0 | 550 | |
| 15 May | 1438.50 | 59.25 | - | 0 | 0 | 0 | |
| 14 May | 1460.95 | 59.25 | - | 550 | 0 | 550 | |
| 13 May | 1455.25 | 59.25 | - | 550 | 0 | 550 | |
For HDFC BANK LTD - strike price 1460 expiring on 25JUL2024
Delta for 1460 PE is -
Historical price for 1460 PE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 1.55, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 69850
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 2200 which increased total open position to 52250
On 3 Jul HDFCBANK was trading at 1768.65. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 50050
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 1.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 46200
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 5500 which increased total open position to 48400
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 42900 which increased total open position to 42900
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 5500 which increased total open position to 0
On 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 1.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 43450
On 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 1.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 37400
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 26400
On 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 1.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -19250 which decreased total open position to 22000
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 2.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 43450
On 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 2.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 44000
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 48400 which increased total open position to 48400
On 14 Jun HDFCBANK was trading at 1596.90. The strike last trading price was 7.00, 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 Jun HDFCBANK was trading at 1580.75. The strike last trading price was 7.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46750
On 12 Jun HDFCBANK was trading at 1574.15. The strike last trading price was 5.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 46750
On 11 Jun HDFCBANK was trading at 1564.80. The strike last trading price was 7.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 55000
On 10 Jun HDFCBANK was trading at 1561.30. The strike last trading price was 8.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52250
On 7 Jun HDFCBANK was trading at 1573.35. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 52800
On 6 Jun HDFCBANK was trading at 1559.70. The strike last trading price was 11.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 52250
On 5 Jun HDFCBANK was trading at 1551.80. The strike last trading price was 13.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 51150
On 4 Jun HDFCBANK was trading at 1483.15. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 28050 which increased total open position to 44550
On 3 Jun HDFCBANK was trading at 1572.20. The strike last trading price was 13.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 16500
On 31 May HDFCBANK was trading at 1531.55. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 12100
On 30 May HDFCBANK was trading at 1514.85. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 11550
On 29 May HDFCBANK was trading at 1508.30. The strike last trading price was 27.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 9900
On 28 May HDFCBANK was trading at 1530.50. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 4400
On 27 May HDFCBANK was trading at 1527.70. The strike last trading price was 25.00, 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 24 May HDFCBANK was trading at 1517.20. The strike last trading price was 59.25, 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 23 May HDFCBANK was trading at 1492.60. The strike last trading price was 59.25, 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 59.25, 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 59.25, 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 59.25, 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 17 May HDFCBANK was trading at 1464.10. The strike last trading price was 59.25, 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 59.25, 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 15 May HDFCBANK was trading at 1438.50. The strike last trading price was 59.25, 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 59.25, 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 13 May HDFCBANK was trading at 1455.25. The strike last trading price was 59.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550