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 | 136.25 | -117.75 | - | 3,300 | 22,550 | 22,550 | |||
| 4 Jul | 1727.15 | 254 | - | 0 | 0 | 0 | ||||
| 3 Jul | 1768.65 | 254 | - | 1,650 | 0 | 23,100 | ||||
| 2 Jul | 1730.60 | 184.5 | - | 0 | -30,250 | 0 | ||||
| 1 Jul | 1705.20 | 184.5 | - | 40,150 | -30,250 | 25,850 | ||||
| 28 Jun | 1683.80 | 177.35 | - | 550 | 0 | 56,100 | ||||
| 27 Jun | 1696.15 | 181.6 | - | 550 | 0 | 56,100 | ||||
|
|
||||||||||
| 26 Jun | 1701.50 | 190 | - | 9,350 | 550 | 56,100 | ||||
| 25 Jun | 1711.35 | 199 | - | 18,700 | -2,750 | 55,550 | ||||
| 24 Jun | 1672.40 | 164 | - | 1,100 | 550 | 57,750 | ||||
| 21 Jun | 1665.75 | 165.00 | - | 0 | 4,400 | 0 | ||||
| 20 Jun | 1669.35 | 165.00 | - | 4,400 | 3,850 | 56,650 | ||||
| 19 Jun | 1657.85 | 150.50 | - | 6,600 | 550 | 52,800 | ||||
| 18 Jun | 1607.80 | 100.00 | - | 0 | -550 | 0 | ||||
| 14 Jun | 1596.90 | 100.00 | - | 550 | 0 | 52,800 | ||||
| 13 Jun | 1580.75 | 86.35 | - | 1,100 | 0 | 53,350 | ||||
| 12 Jun | 1574.15 | 85.00 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1564.80 | 85.00 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1561.30 | 85.00 | - | 0 | -2,200 | 0 | ||||
| 7 Jun | 1573.35 | 85.00 | - | 4,400 | 550 | 56,100 | ||||
| 6 Jun | 1559.70 | 73.30 | - | 550 | 0 | 55,550 | ||||
| 5 Jun | 1551.80 | 73.00 | - | 80,300 | 39,600 | 55,550 | ||||
| 4 Jun | 1483.15 | 48.00 | - | 18,700 | 14,300 | 15,950 | ||||
| 3 Jun | 1572.20 | 94.00 | - | 4,400 | -2,200 | 1,650 | ||||
| 31 May | 1531.55 | 73.75 | - | 7,700 | 3,850 | 3,850 | ||||
| 30 May | 1514.85 | 84.15 | - | 550 | 0 | 0 | ||||
| 29 May | 1508.30 | 84.15 | - | 0 | 0 | 0 | ||||
| 28 May | 1530.50 | 84.15 | - | 0 | 0 | 0 | ||||
| 27 May | 1527.70 | 84.15 | - | 0 | 0 | 0 | ||||
| 24 May | 1517.20 | 84.15 | - | 0 | 0 | 0 | ||||
| 23 May | 1492.60 | 84.15 | - | 0 | 0 | 0 | ||||
| 22 May | 1459.20 | 84.15 | - | 0 | 0 | 0 | ||||
| 21 May | 1458.80 | 84.15 | - | 0 | 0 | 0 | ||||
| 18 May | 1466.05 | 84.15 | - | 0 | 0 | 0 | ||||
| 17 May | 1464.10 | 84.15 | - | 0 | 0 | 0 | ||||
| 16 May | 1460.25 | 84.15 | - | 0 | 0 | 0 | ||||
| 15 May | 1438.50 | 84.15 | - | 0 | 0 | 0 | ||||
| 14 May | 1460.95 | 84.15 | - | 0 | 0 | 0 | ||||
| 13 May | 1455.25 | 84.15 | - | 0 | 0 | 0 | ||||
For HDFC BANK LTD - strike price 1520 expiring on 25JUL2024
Delta for 1520 CE is -
Historical price for 1520 CE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 136.25, which was -117.75 lower than the previous day. The implied volatity was -, the open interest changed by 22550 which increased total open position to 22550
On 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 254, 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 254, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23100
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 184.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -30250 which decreased total open position to 0
On 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 184.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -30250 which decreased total open position to 25850
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 177.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56100
On 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 181.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56100
On 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 190, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 56100
On 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 199, which was lower than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 55550
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 164, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 57750
On 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 165.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 0
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 165.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 56650
On 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 150.50, 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 18 Jun HDFCBANK was trading at 1607.80. The strike last trading price was 100.00, 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 14 Jun HDFCBANK was trading at 1596.90. The strike last trading price was 100.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52800
On 13 Jun HDFCBANK was trading at 1580.75. The strike last trading price was 86.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53350
On 12 Jun HDFCBANK was trading at 1574.15. The strike last trading price was 85.00, 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 11 Jun HDFCBANK was trading at 1564.80. The strike last trading price was 85.00, 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 10 Jun HDFCBANK was trading at 1561.30. The strike last trading price was 85.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 0
On 7 Jun HDFCBANK was trading at 1573.35. The strike last trading price was 85.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 56100
On 6 Jun HDFCBANK was trading at 1559.70. The strike last trading price was 73.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55550
On 5 Jun HDFCBANK was trading at 1551.80. The strike last trading price was 73.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 55550
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 14300 which increased total open position to 15950
On 3 Jun HDFCBANK was trading at 1572.20. The strike last trading price was 94.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 1650
On 31 May HDFCBANK was trading at 1531.55. The strike last trading price was 73.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 3850
On 30 May HDFCBANK was trading at 1514.85. The strike last trading price was 84.15, 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 84.15, 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 84.15, 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 84.15, 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 84.15, 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 84.15, 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 84.15, 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 84.15, 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 84.15, 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 84.15, 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 84.15, 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 84.15, 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 84.15, 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 84.15, 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 | 3.75 | 2.25 | - | 11,51,700 | -28,050 | 2,21,100 |
| 4 Jul | 1727.15 | 1.5 | - | 8,49,200 | -4,10,850 | 2,49,150 | |
| 3 Jul | 1768.65 | 0.95 | - | 6,15,450 | -2,31,550 | 6,60,000 | |
| 2 Jul | 1730.60 | 1.9 | - | 12,57,300 | -4,97,750 | 8,95,950 | |
| 1 Jul | 1705.20 | 1.8 | - | 1,22,650 | -1,650 | 13,93,700 | |
| 28 Jun | 1683.80 | 1.9 | - | 4,67,500 | 1,35,300 | 13,95,350 | |
| 27 Jun | 1696.15 | 2.35 | - | 1,58,400 | 3,300 | 12,60,050 | |
| 26 Jun | 1701.50 | 2.45 | - | 1,16,050 | -550 | 12,57,300 | |
| 25 Jun | 1711.35 | 2.05 | - | 2,27,700 | -6,050 | 12,57,850 | |
| 24 Jun | 1672.40 | 2.65 | - | 11,23,100 | 6,08,850 | 12,63,900 | |
| 21 Jun | 1665.75 | 3.35 | - | 9,04,750 | 6,04,450 | 6,55,600 | |
| 20 Jun | 1669.35 | 4.35 | - | 50,050 | -21,450 | 51,150 | |
| 19 Jun | 1657.85 | 4.95 | - | 2,98,650 | -13,750 | 72,600 | |
| 18 Jun | 1607.80 | 6.90 | - | 70,950 | 7,700 | 85,800 | |
| 14 Jun | 1596.90 | 8.75 | - | 47,300 | 8,250 | 78,100 | |
| 13 Jun | 1580.75 | 12.10 | - | 24,200 | 2,750 | 70,400 | |
| 12 Jun | 1574.15 | 13.25 | - | 63,800 | 38,500 | 67,100 | |
| 11 Jun | 1564.80 | 15.00 | - | 1,650 | 0 | 28,600 | |
| 10 Jun | 1561.30 | 18.00 | - | 18,700 | 6,600 | 28,600 | |
| 7 Jun | 1573.35 | 14.00 | - | 23,100 | 10,450 | 22,000 | |
| 6 Jun | 1559.70 | 23.05 | - | 6,050 | 1,100 | 11,550 | |
| 5 Jun | 1551.80 | 28.00 | - | 9,900 | -3,850 | 10,450 | |
| 4 Jun | 1483.15 | 58.85 | - | 15,950 | 4,950 | 14,300 | |
| 3 Jun | 1572.20 | 22.80 | - | 13,200 | 7,150 | 9,350 | |
| 31 May | 1531.55 | 41.65 | - | 3,850 | 1,650 | 1,650 | |
| 30 May | 1514.85 | 55.65 | - | 550 | 0 | 0 | |
| 29 May | 1508.30 | 65.95 | - | 0 | 0 | 0 | |
| 28 May | 1530.50 | 65.95 | - | 0 | 0 | 0 | |
| 27 May | 1527.70 | 65.95 | - | 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 1520 expiring on 25JUL2024
Delta for 1520 PE is -
Historical price for 1520 PE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 3.75, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by -28050 which decreased total open position to 221100
On 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -410850 which decreased total open position to 249150
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 -231550 which decreased total open position to 660000
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 1.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -497750 which decreased total open position to 895950
On 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 1.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 1393700
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 1.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 135300 which increased total open position to 1395350
On 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 1260050
On 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 2.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 1257300
On 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 2.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -6050 which decreased total open position to 1257850
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 2.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 608850 which increased total open position to 1263900
On 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 3.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 604450 which increased total open position to 655600
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 4.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -21450 which decreased total open position to 51150
On 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 4.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -13750 which decreased total open position to 72600
On 18 Jun HDFCBANK was trading at 1607.80. The strike last trading price was 6.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 85800
On 14 Jun HDFCBANK was trading at 1596.90. The strike last trading price was 8.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 78100
On 13 Jun HDFCBANK was trading at 1580.75. The strike last trading price was 12.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 70400
On 12 Jun HDFCBANK was trading at 1574.15. The strike last trading price was 13.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 67100
On 11 Jun HDFCBANK was trading at 1564.80. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28600
On 10 Jun HDFCBANK was trading at 1561.30. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 28600
On 7 Jun HDFCBANK was trading at 1573.35. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 22000
On 6 Jun HDFCBANK was trading at 1559.70. The strike last trading price was 23.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 11550
On 5 Jun HDFCBANK was trading at 1551.80. The strike last trading price was 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 10450
On 4 Jun HDFCBANK was trading at 1483.15. The strike last trading price was 58.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 14300
On 3 Jun HDFCBANK was trading at 1572.20. The strike last trading price was 22.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 7150 which increased total open position to 9350
On 31 May HDFCBANK was trading at 1531.55. The strike last trading price was 41.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 1650
On 30 May HDFCBANK was trading at 1514.85. The strike last trading price was 55.65, 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 65.95, 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 65.95, 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 65.95, 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