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 | 160.9 | -75.65 | - | 52,800 | -2,200 | 1,25,950 | |||
| 4 Jul | 1727.15 | 236.55 | - | 14,850 | -5,500 | 1,28,150 | ||||
| 3 Jul | 1768.65 | 269.6 | - | 1,28,150 | -58,300 | 1,33,650 | ||||
| 2 Jul | 1730.60 | 238.3 | - | 90,750 | -74,800 | 1,91,950 | ||||
| 1 Jul | 1705.20 | 216.5 | - | 84,700 | -52,250 | 2,66,750 | ||||
| 28 Jun | 1683.80 | 198 | - | 6,050 | 1,650 | 3,19,000 | ||||
| 27 Jun | 1696.15 | 208 | - | 15,950 | -550 | 3,17,350 | ||||
| 26 Jun | 1701.50 | 208.5 | - | 36,850 | 19,250 | 3,16,250 | ||||
| 25 Jun | 1711.35 | 218.9 | - | 47,850 | -13,750 | 2,97,000 | ||||
| 24 Jun | 1672.40 | 187.5 | - | 36,850 | -2,750 | 3,10,750 | ||||
| 21 Jun | 1665.75 | 175.45 | - | 3,08,000 | 1,44,100 | 3,13,500 | ||||
| 20 Jun | 1669.35 | 183.40 | - | 93,500 | -12,100 | 1,69,400 | ||||
|
|
||||||||||
| 19 Jun | 1657.85 | 174.15 | - | 3,67,950 | -1,61,700 | 1,81,500 | ||||
| 18 Jun | 1607.80 | 124.95 | - | 81,400 | 1,100 | 3,43,200 | ||||
| 14 Jun | 1596.90 | 119.00 | - | 1,25,950 | -48,400 | 3,42,100 | ||||
| 13 Jun | 1580.75 | 105.00 | - | 69,300 | -9,900 | 3,90,500 | ||||
| 12 Jun | 1574.15 | 99.50 | - | 66,550 | -12,650 | 4,01,500 | ||||
| 11 Jun | 1564.80 | 92.65 | - | 48,400 | -20,350 | 4,13,600 | ||||
| 10 Jun | 1561.30 | 89.00 | - | 63,250 | 15,950 | 4,33,400 | ||||
| 7 Jun | 1573.35 | 101.60 | - | 1,12,200 | 21,450 | 4,21,850 | ||||
| 6 Jun | 1559.70 | 94.50 | - | 95,700 | 0 | 4,00,400 | ||||
| 5 Jun | 1551.80 | 84.95 | - | 5,46,700 | 1,36,950 | 4,00,400 | ||||
| 4 Jun | 1483.15 | 66.25 | - | 4,48,800 | 1,35,850 | 2,63,450 | ||||
| 3 Jun | 1572.20 | 114.75 | - | 2,23,300 | -62,150 | 1,27,600 | ||||
| 31 May | 1531.55 | 84.00 | - | 1,16,600 | 51,150 | 1,90,300 | ||||
| 30 May | 1514.85 | 78.80 | - | 2,04,600 | 52,800 | 1,39,150 | ||||
| 29 May | 1508.30 | 79.00 | - | 24,200 | 6,600 | 86,350 | ||||
| 28 May | 1530.50 | 90.50 | - | 19,800 | 1,100 | 79,750 | ||||
| 27 May | 1527.70 | 90.15 | - | 38,500 | -3,300 | 80,300 | ||||
| 24 May | 1517.20 | 85.20 | - | 63,250 | -6,050 | 83,600 | ||||
| 23 May | 1492.60 | 69.25 | - | 36,300 | 2,750 | 89,650 | ||||
| 22 May | 1459.20 | 58.50 | - | 58,850 | 36,850 | 87,450 | ||||
| 21 May | 1458.80 | 60.85 | - | 17,050 | 550 | 51,700 | ||||
| 18 May | 1466.05 | 64.50 | - | 12,100 | 7,700 | 51,150 | ||||
| 17 May | 1464.10 | 59.55 | - | 17,600 | 6,050 | 43,450 | ||||
| 16 May | 1460.25 | 60.00 | - | 9,900 | 4,400 | 37,400 | ||||
| 15 May | 1438.50 | 57.60 | - | 13,200 | 2,750 | 32,450 | ||||
| 14 May | 1460.95 | 71.90 | - | 9,900 | 3,300 | 29,700 | ||||
| 13 May | 1455.25 | 65.35 | - | 17,600 | 1,650 | 26,400 | ||||
For HDFC BANK LTD - strike price 1500 expiring on 25JUL2024
Delta for 1500 CE is -
Historical price for 1500 CE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 160.9, which was -75.65 lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 125950
On 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 236.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 128150
On 3 Jul HDFCBANK was trading at 1768.65. The strike last trading price was 269.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -58300 which decreased total open position to 133650
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 238.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -74800 which decreased total open position to 191950
On 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 216.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -52250 which decreased total open position to 266750
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 198, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 319000
On 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 208, which was lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 317350
On 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 208.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 316250
On 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 218.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -13750 which decreased total open position to 297000
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 187.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 310750
On 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 175.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 144100 which increased total open position to 313500
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 183.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -12100 which decreased total open position to 169400
On 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 174.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -161700 which decreased total open position to 181500
On 18 Jun HDFCBANK was trading at 1607.80. The strike last trading price was 124.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 343200
On 14 Jun HDFCBANK was trading at 1596.90. The strike last trading price was 119.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -48400 which decreased total open position to 342100
On 13 Jun HDFCBANK was trading at 1580.75. The strike last trading price was 105.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -9900 which decreased total open position to 390500
On 12 Jun HDFCBANK was trading at 1574.15. The strike last trading price was 99.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -12650 which decreased total open position to 401500
On 11 Jun HDFCBANK was trading at 1564.80. The strike last trading price was 92.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -20350 which decreased total open position to 413600
On 10 Jun HDFCBANK was trading at 1561.30. The strike last trading price was 89.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15950 which increased total open position to 433400
On 7 Jun HDFCBANK was trading at 1573.35. The strike last trading price was 101.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 21450 which increased total open position to 421850
On 6 Jun HDFCBANK was trading at 1559.70. The strike last trading price was 94.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400400
On 5 Jun HDFCBANK was trading at 1551.80. The strike last trading price was 84.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 136950 which increased total open position to 400400
On 4 Jun HDFCBANK was trading at 1483.15. The strike last trading price was 66.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 135850 which increased total open position to 263450
On 3 Jun HDFCBANK was trading at 1572.20. The strike last trading price was 114.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -62150 which decreased total open position to 127600
On 31 May HDFCBANK was trading at 1531.55. The strike last trading price was 84.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 51150 which increased total open position to 190300
On 30 May HDFCBANK was trading at 1514.85. The strike last trading price was 78.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 52800 which increased total open position to 139150
On 29 May HDFCBANK was trading at 1508.30. The strike last trading price was 79.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 86350
On 28 May HDFCBANK was trading at 1530.50. The strike last trading price was 90.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 79750
On 27 May HDFCBANK was trading at 1527.70. The strike last trading price was 90.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 80300
On 24 May HDFCBANK was trading at 1517.20. The strike last trading price was 85.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -6050 which decreased total open position to 83600
On 23 May HDFCBANK was trading at 1492.60. The strike last trading price was 69.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 89650
On 22 May HDFCBANK was trading at 1459.20. The strike last trading price was 58.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 36850 which increased total open position to 87450
On 21 May HDFCBANK was trading at 1458.80. The strike last trading price was 60.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 51700
On 18 May HDFCBANK was trading at 1466.05. The strike last trading price was 64.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 51150
On 17 May HDFCBANK was trading at 1464.10. The strike last trading price was 59.55, 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 16 May HDFCBANK was trading at 1460.25. The strike last trading price was 60.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 37400
On 15 May HDFCBANK was trading at 1438.50. The strike last trading price was 57.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 32450
On 14 May HDFCBANK was trading at 1460.95. The strike last trading price was 71.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 29700
On 13 May HDFCBANK was trading at 1455.25. The strike last trading price was 65.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 26400
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1648.10 | 2.8 | 1.45 | - | 43,99,450 | 3,10,750 | 17,32,500 |
| 4 Jul | 1727.15 | 1.35 | - | 14,30,000 | 51,700 | 14,21,750 | |
| 3 Jul | 1768.65 | 0.95 | - | 16,61,550 | -2,12,850 | 13,70,050 | |
| 2 Jul | 1730.60 | 1.65 | - | 14,54,750 | -2,40,350 | 15,83,450 | |
| 1 Jul | 1705.20 | 1.45 | - | 9,93,850 | 1,28,150 | 18,23,800 | |
| 28 Jun | 1683.80 | 1.75 | - | 8,07,400 | 1,57,850 | 16,95,650 | |
| 27 Jun | 1696.15 | 1.9 | - | 6,05,000 | 33,550 | 15,37,800 | |
| 26 Jun | 1701.50 | 2.05 | - | 4,44,400 | -2,200 | 15,04,800 | |
| 25 Jun | 1711.35 | 1.8 | - | 5,96,750 | -2,750 | 15,07,000 | |
| 24 Jun | 1672.40 | 1.9 | - | 14,40,450 | 5,16,450 | 15,11,950 | |
| 21 Jun | 1665.75 | 2.70 | - | 14,83,900 | 2,93,700 | 9,96,050 | |
| 20 Jun | 1669.35 | 3.70 | - | 4,57,600 | 1,22,100 | 7,01,250 | |
| 19 Jun | 1657.85 | 4.00 | - | 13,07,900 | -40,700 | 5,79,150 | |
| 18 Jun | 1607.80 | 5.65 | - | 5,66,500 | 1,51,250 | 6,21,500 | |
| 14 Jun | 1596.90 | 6.80 | - | 4,16,350 | 36,850 | 4,70,250 | |
| 13 Jun | 1580.75 | 8.60 | - | 2,20,550 | -3,300 | 4,33,400 | |
| 12 Jun | 1574.15 | 10.20 | - | 2,32,650 | 83,050 | 4,41,650 | |
| 11 Jun | 1564.80 | 11.95 | - | 1,69,950 | -24,200 | 3,59,150 | |
| 10 Jun | 1561.30 | 15.50 | - | 1,89,750 | 2,200 | 3,82,250 | |
| 7 Jun | 1573.35 | 12.00 | - | 2,34,300 | 50,050 | 3,80,050 | |
| 6 Jun | 1559.70 | 17.10 | - | 1,32,550 | 25,300 | 3,30,000 | |
| 5 Jun | 1551.80 | 21.60 | - | 3,91,050 | -71,500 | 3,04,700 | |
| 4 Jun | 1483.15 | 60.00 | - | 6,49,550 | 58,850 | 3,76,200 | |
| 3 Jun | 1572.20 | 17.00 | - | 3,46,500 | -13,200 | 3,17,350 | |
| 31 May | 1531.55 | 35.75 | - | 1,63,900 | 69,850 | 3,30,000 | |
| 30 May | 1514.85 | 40.05 | - | 1,08,900 | 14,850 | 2,60,150 | |
| 29 May | 1508.30 | 44.30 | - | 58,300 | 15,950 | 2,45,300 | |
| 28 May | 1530.50 | 34.00 | - | 61,050 | -4,950 | 2,29,350 | |
| 27 May | 1527.70 | 37.15 | - | 2,18,900 | 1,35,300 | 2,34,300 | |
| 24 May | 1517.20 | 45.00 | - | 74,800 | -4,400 | 98,450 | |
| 23 May | 1492.60 | 54.10 | - | 42,900 | 1,100 | 1,03,950 | |
| 22 May | 1459.20 | 66.05 | - | 28,600 | 19,800 | 1,01,750 | |
| 21 May | 1458.80 | 70.25 | - | 10,450 | -2,750 | 81,400 | |
| 18 May | 1466.05 | 70.80 | - | 8,250 | 6,050 | 83,600 | |
| 17 May | 1464.10 | 68.95 | - | 7,700 | 0 | 74,800 | |
| 16 May | 1460.25 | 73.50 | - | 6,050 | 550 | 74,800 | |
| 15 May | 1438.50 | 86.20 | - | 9,900 | 7,700 | 74,250 | |
| 14 May | 1460.95 | 74.10 | - | 8,250 | 1,100 | 66,550 | |
| 13 May | 1455.25 | 78.00 | - | 9,350 | -5,500 | 65,450 | |
For HDFC BANK LTD - strike price 1500 expiring on 25JUL2024
Delta for 1500 PE is -
Historical price for 1500 PE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 2.8, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 310750 which increased total open position to 1732500
On 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 51700 which increased total open position to 1421750
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 -212850 which decreased total open position to 1370050
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -240350 which decreased total open position to 1583450
On 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 128150 which increased total open position to 1823800
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 157850 which increased total open position to 1695650
On 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 1.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 33550 which increased total open position to 1537800
On 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 2.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 1504800
On 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 1.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 1507000
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 1.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 516450 which increased total open position to 1511950
On 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 2.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 293700 which increased total open position to 996050
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 3.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 122100 which increased total open position to 701250
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 -40700 which decreased total open position to 579150
On 18 Jun HDFCBANK was trading at 1607.80. The strike last trading price was 5.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 151250 which increased total open position to 621500
On 14 Jun HDFCBANK was trading at 1596.90. The strike last trading price was 6.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 36850 which increased total open position to 470250
On 13 Jun HDFCBANK was trading at 1580.75. The strike last trading price was 8.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 433400
On 12 Jun HDFCBANK was trading at 1574.15. The strike last trading price was 10.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 83050 which increased total open position to 441650
On 11 Jun HDFCBANK was trading at 1564.80. The strike last trading price was 11.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -24200 which decreased total open position to 359150
On 10 Jun HDFCBANK was trading at 1561.30. The strike last trading price was 15.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 382250
On 7 Jun HDFCBANK was trading at 1573.35. The strike last trading price was 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 50050 which increased total open position to 380050
On 6 Jun HDFCBANK was trading at 1559.70. The strike last trading price was 17.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 25300 which increased total open position to 330000
On 5 Jun HDFCBANK was trading at 1551.80. The strike last trading price was 21.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -71500 which decreased total open position to 304700
On 4 Jun HDFCBANK was trading at 1483.15. The strike last trading price was 60.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 58850 which increased total open position to 376200
On 3 Jun HDFCBANK was trading at 1572.20. The strike last trading price was 17.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -13200 which decreased total open position to 317350
On 31 May HDFCBANK was trading at 1531.55. The strike last trading price was 35.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 69850 which increased total open position to 330000
On 30 May HDFCBANK was trading at 1514.85. The strike last trading price was 40.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 14850 which increased total open position to 260150
On 29 May HDFCBANK was trading at 1508.30. The strike last trading price was 44.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 15950 which increased total open position to 245300
On 28 May HDFCBANK was trading at 1530.50. The strike last trading price was 34.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -4950 which decreased total open position to 229350
On 27 May HDFCBANK was trading at 1527.70. The strike last trading price was 37.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 135300 which increased total open position to 234300
On 24 May HDFCBANK was trading at 1517.20. The strike last trading price was 45.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 98450
On 23 May HDFCBANK was trading at 1492.60. The strike last trading price was 54.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 103950
On 22 May HDFCBANK was trading at 1459.20. The strike last trading price was 66.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 101750
On 21 May HDFCBANK was trading at 1458.80. The strike last trading price was 70.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 81400
On 18 May HDFCBANK was trading at 1466.05. The strike last trading price was 70.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 83600
On 17 May HDFCBANK was trading at 1464.10. The strike last trading price was 68.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 74800
On 16 May HDFCBANK was trading at 1460.25. The strike last trading price was 73.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 74800
On 15 May HDFCBANK was trading at 1438.50. The strike last trading price was 86.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 74250
On 14 May HDFCBANK was trading at 1460.95. The strike last trading price was 74.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 66550
On 13 May HDFCBANK was trading at 1455.25. The strike last trading price was 78.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 65450