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 | 181.05 | -79.95 | - | 2,750 | 4,950 | 4,950 | |||
| 4 Jul | 1727.15 | 261 | - | 0 | -550 | 0 | ||||
| 3 Jul | 1768.65 | 261 | - | 0 | -550 | 0 | ||||
| 2 Jul | 1730.60 | 261 | - | 4,400 | 5,500 | 5,500 | ||||
| 1 Jul | 1705.20 | 220 | - | 0 | 0 | 0 | ||||
| 28 Jun | 1683.80 | 220 | - | 0 | 0 | 0 | ||||
| 27 Jun | 1696.15 | 220 | - | 0 | 0 | 0 | ||||
| 26 Jun | 1701.50 | 220 | - | 0 | 0 | 0 | ||||
| 25 Jun | 1711.35 | 220 | - | 550 | 0 | 6,600 | ||||
| 24 Jun | 1672.40 | 180 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1665.75 | 180.00 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1669.35 | 180.00 | - | 0 | 550 | 0 | ||||
| 19 Jun | 1657.85 | 180.00 | - | 1,650 | 550 | 6,050 | ||||
| 18 Jun | 1607.80 | 137.30 | - | 550 | 550 | 6,050 | ||||
| 14 Jun | 1596.90 | 135.00 | - | 550 | 0 | 5,500 | ||||
| 13 Jun | 1580.75 | 114.45 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Jun | 1574.15 | 114.45 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1564.80 | 114.45 | - | 1,100 | 550 | 6,050 | ||||
| 10 Jun | 1561.30 | 120.05 | - | 0 | -550 | 0 | ||||
| 7 Jun | 1573.35 | 120.05 | - | 1,100 | 0 | 6,050 | ||||
| 6 Jun | 1559.70 | 99.80 | - | 550 | 0 | 6,050 | ||||
| 5 Jun | 1551.80 | 92.00 | - | 8,800 | 2,750 | 6,050 | ||||
| 4 Jun | 1483.15 | 68.00 | - | 2,750 | 3,300 | 3,300 | ||||
| 3 Jun | 1572.20 | 86.00 | - | 0 | 0 | 0 | ||||
| 31 May | 1531.55 | 86.00 | - | 0 | 0 | 0 | ||||
| 30 May | 1514.85 | 86.00 | - | 550 | 0 | 1,100 | ||||
| 29 May | 1508.30 | 86.00 | - | 550 | 0 | 1,100 | ||||
| 28 May | 1530.50 | 86.00 | - | 550 | 0 | 1,100 | ||||
| 27 May | 1527.70 | 86.00 | - | 550 | 0 | 1,100 | ||||
| 24 May | 1517.20 | 86.00 | - | 550 | 0 | 1,100 | ||||
| 23 May | 1492.60 | 70.00 | - | 0 | 0 | 1,100 | ||||
| 22 May | 1459.20 | 70.00 | - | 550 | 0 | 550 | ||||
| 21 May | 1458.80 | 108.75 | - | 0 | 0 | 550 | ||||
| 18 May | 1466.05 | 108.75 | - | 0 | 0 | 550 | ||||
| 17 May | 1464.10 | 108.75 | - | 0 | 0 | 550 | ||||
| 16 May | 1460.25 | 108.75 | - | 0 | 0 | 550 | ||||
| 15 May | 1438.50 | 108.75 | - | 0 | 0 | 550 | ||||
| 14 May | 1460.95 | 108.75 | - | 0 | 0 | 550 | ||||
| 13 May | 1455.25 | 108.75 | - | 0 | 0 | 550 | ||||
For HDFC BANK LTD - strike price 1480 expiring on 25JUL2024
Delta for 1480 CE is -
Historical price for 1480 CE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 181.05, which was -79.95 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 4950
On 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 261, which was lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 0
On 3 Jul HDFCBANK was trading at 1768.65. The strike last trading price was 261, which was lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 0
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 261, 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 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 220, 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 220, 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 220, 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 220, 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 220, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6600
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 180, 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 180.00, 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 180.00, 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 180.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 6050
On 18 Jun HDFCBANK was trading at 1607.80. The strike last trading price was 137.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 6050
On 14 Jun HDFCBANK was trading at 1596.90. The strike last trading price was 135.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5500
On 13 Jun HDFCBANK was trading at 1580.75. The strike last trading price was 114.45, 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 114.45, 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 114.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 6050
On 10 Jun HDFCBANK was trading at 1561.30. The strike last trading price was 120.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 0
On 7 Jun HDFCBANK was trading at 1573.35. The strike last trading price was 120.05, 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 6 Jun HDFCBANK was trading at 1559.70. The strike last trading price was 99.80, 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 5 Jun HDFCBANK was trading at 1551.80. The strike last trading price was 92.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 6050
On 4 Jun HDFCBANK was trading at 1483.15. The strike last trading price was 68.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 3300
On 3 Jun HDFCBANK was trading at 1572.20. The strike last trading price was 86.00, 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 31 May HDFCBANK was trading at 1531.55. The strike last trading price was 86.00, 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 30 May HDFCBANK was trading at 1514.85. The strike last trading price was 86.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 29 May HDFCBANK was trading at 1508.30. The strike last trading price was 86.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 28 May HDFCBANK was trading at 1530.50. The strike last trading price was 86.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 27 May HDFCBANK was trading at 1527.70. The strike last trading price was 86.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 24 May HDFCBANK was trading at 1517.20. The strike last trading price was 86.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 23 May HDFCBANK was trading at 1492.60. The strike last trading price was 70.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 22 May HDFCBANK was trading at 1459.20. The strike last trading price was 70.00, 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 108.75, 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 108.75, 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 108.75, 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 108.75, 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 108.75, 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 14 May HDFCBANK was trading at 1460.95. The strike last trading price was 108.75, 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 108.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1648.10 | 2 | 0.90 | - | 9,02,000 | 4,05,350 | 4,35,600 |
| 4 Jul | 1727.15 | 1.1 | - | 20,350 | 0 | 30,250 | |
| 3 Jul | 1768.65 | 0.95 | - | 23,650 | -3,850 | 30,250 | |
| 2 Jul | 1730.60 | 1.5 | - | 59,400 | 550 | 34,100 | |
| 1 Jul | 1705.20 | 1.3 | - | 25,850 | 5,500 | 33,550 | |
| 28 Jun | 1683.80 | 1.4 | - | 10,450 | 2,200 | 28,050 | |
| 27 Jun | 1696.15 | 1.65 | - | 5,500 | 0 | 25,850 | |
| 26 Jun | 1701.50 | 1.6 | - | 6,600 | -1,100 | 26,400 | |
| 25 Jun | 1711.35 | 1.65 | - | 12,650 | 1,100 | 27,500 | |
| 24 Jun | 1672.40 | 1.25 | - | 28,600 | -3,300 | 26,400 | |
| 21 Jun | 1665.75 | 2.00 | - | 18,150 | -550 | 33,550 | |
| 20 Jun | 1669.35 | 2.70 | - | 3,300 | 550 | 34,650 | |
| 19 Jun | 1657.85 | 4.00 | - | 28,050 | -1,100 | 34,100 | |
| 18 Jun | 1607.80 | 3.95 | - | 25,850 | 34,100 | 34,100 | |
| 14 Jun | 1596.90 | 7.60 | - | 0 | 550 | 0 | |
| 13 Jun | 1580.75 | 7.60 | - | 1,100 | 550 | 25,300 | |
| 12 Jun | 1574.15 | 7.60 | - | 12,100 | -1,650 | 24,750 | |
| 11 Jun | 1564.80 | 9.05 | - | 3,850 | 1,650 | 26,400 | |
| 10 Jun | 1561.30 | 12.50 | - | 2,200 | 1,650 | 24,200 | |
| 7 Jun | 1573.35 | 8.65 | - | 15,400 | -2,200 | 22,550 | |
| 6 Jun | 1559.70 | 14.00 | - | 27,500 | 5,500 | 24,750 | |
| 5 Jun | 1551.80 | 16.85 | - | 33,000 | 1,650 | 19,250 | |
| 4 Jun | 1483.15 | 48.00 | - | 41,250 | 11,000 | 17,600 | |
| 3 Jun | 1572.20 | 14.85 | - | 8,800 | 2,750 | 6,600 | |
| 31 May | 1531.55 | 29.00 | - | 4,400 | -1,650 | 3,850 | |
| 30 May | 1514.85 | 29.05 | - | 1,100 | 1,100 | 5,500 | |
| 29 May | 1508.30 | 36.50 | - | 3,300 | 1,100 | 4,400 | |
| 28 May | 1530.50 | 29.05 | - | 2,200 | 1,100 | 2,750 | |
| 27 May | 1527.70 | 31.35 | - | 550 | 0 | 1,650 | |
| 24 May | 1517.20 | 50.00 | - | 0 | 0 | 1,650 | |
| 23 May | 1492.60 | 50.00 | - | 0 | 0 | 1,650 | |
| 22 May | 1459.20 | 50.00 | - | 0 | 0 | 1,650 | |
| 21 May | 1458.80 | 50.00 | - | 0 | 0 | 1,650 | |
| 18 May | 1466.05 | 50.00 | - | 0 | 0 | 1,650 | |
| 17 May | 1464.10 | 50.00 | - | 0 | 0 | 1,650 | |
| 16 May | 1460.25 | 50.00 | - | 0 | 0 | 1,650 | |
| 15 May | 1438.50 | 50.00 | - | 0 | 0 | 1,650 | |
| 14 May | 1460.95 | 50.00 | - | 0 | 0 | 1,650 | |
| 13 May | 1455.25 | 50.00 | - | 0 | 0 | 1,650 | |
For HDFC BANK LTD - strike price 1480 expiring on 25JUL2024
Delta for 1480 PE is -
Historical price for 1480 PE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 2, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 405350 which increased total open position to 435600
On 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 1.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30250
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 decreased total open position to 30250
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 34100
On 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 1.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 33550
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 1.4, 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 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25850
On 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 1.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 26400
On 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 27500
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 -3300 which decreased total open position to 26400
On 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 2.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 33550
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 2.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 34650
On 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 34100
On 18 Jun HDFCBANK was trading at 1607.80. The strike last trading price was 3.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 34100 which increased total open position to 34100
On 14 Jun HDFCBANK was trading at 1596.90. The strike last trading price was 7.60, 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 13 Jun HDFCBANK was trading at 1580.75. The strike last trading price was 7.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 25300
On 12 Jun HDFCBANK was trading at 1574.15. The strike last trading price was 7.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 24750
On 11 Jun HDFCBANK was trading at 1564.80. The strike last trading price was 9.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 26400
On 10 Jun HDFCBANK was trading at 1561.30. The strike last trading price was 12.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 24200
On 7 Jun HDFCBANK was trading at 1573.35. The strike last trading price was 8.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 22550
On 6 Jun HDFCBANK was trading at 1559.70. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 24750
On 5 Jun HDFCBANK was trading at 1551.80. The strike last trading price was 16.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 19250
On 4 Jun HDFCBANK was trading at 1483.15. The strike last trading price was 48.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 17600
On 3 Jun HDFCBANK was trading at 1572.20. The strike last trading price was 14.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 6600
On 31 May HDFCBANK was trading at 1531.55. The strike last trading price was 29.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 3850
On 30 May HDFCBANK was trading at 1514.85. The strike last trading price was 29.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 5500
On 29 May HDFCBANK was trading at 1508.30. The strike last trading price was 36.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 4400
On 28 May HDFCBANK was trading at 1530.50. The strike last trading price was 29.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 2750
On 27 May HDFCBANK was trading at 1527.70. The strike last trading price was 31.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1650
On 24 May HDFCBANK was trading at 1517.20. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1650
On 23 May HDFCBANK was trading at 1492.60. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1650
On 22 May HDFCBANK was trading at 1459.20. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1650
On 21 May HDFCBANK was trading at 1458.80. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1650
On 18 May HDFCBANK was trading at 1466.05. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1650
On 17 May HDFCBANK was trading at 1464.10. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1650
On 16 May HDFCBANK was trading at 1460.25. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1650
On 15 May HDFCBANK was trading at 1438.50. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1650
On 14 May HDFCBANK was trading at 1460.95. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1650
On 13 May HDFCBANK was trading at 1455.25. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1650