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 | 222.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 1727.15 | 222.5 | - | 1,650 | 0 | 48,950 | ||||
| 3 Jul | 1768.65 | 243 | - | 1,100 | 0 | 48,950 | ||||
| 2 Jul | 1730.60 | 215.9 | - | 550 | -1,100 | 48,400 | ||||
| 1 Jul | 1705.20 | 176.6 | - | 4,400 | 49,500 | 49,500 | ||||
| 28 Jun | 1683.80 | 150 | - | 0 | 0 | 0 | ||||
| 27 Jun | 1696.15 | 150 | - | 0 | 0 | 0 | ||||
| 26 Jun | 1701.50 | 150 | - | 0 | 0 | 0 | ||||
| 25 Jun | 1711.35 | 150 | - | 0 | 0 | 0 | ||||
| 24 Jun | 1672.40 | 150 | - | 0 | -550 | 0 | ||||
| 21 Jun | 1665.75 | 150.00 | - | 550 | 0 | 51,700 | ||||
| 20 Jun | 1669.35 | 125.10 | - | 0 | 3,850 | 0 | ||||
| 19 Jun | 1657.85 | 125.10 | - | 11,000 | 3,850 | 51,700 | ||||
| 18 Jun | 1607.80 | 100.00 | - | 1,100 | 550 | 47,850 | ||||
| 14 Jun | 1596.90 | 90.25 | - | 42,900 | 37,950 | 47,300 | ||||
| 13 Jun | 1580.75 | 79.05 | - | 1,100 | -550 | 9,900 | ||||
| 12 Jun | 1574.15 | 88.55 | - | 0 | 1,100 | 0 | ||||
|
|
||||||||||
| 11 Jun | 1564.80 | 88.55 | - | 1,100 | 550 | 9,900 | ||||
| 10 Jun | 1561.30 | 76.00 | - | 0 | -550 | 0 | ||||
| 7 Jun | 1573.35 | 76.00 | - | 1,650 | -1,650 | 8,800 | ||||
| 6 Jun | 1559.70 | 73.00 | - | 2,750 | -1,650 | 10,450 | ||||
| 5 Jun | 1551.80 | 68.25 | - | 9,350 | -1,100 | 12,100 | ||||
| 4 Jun | 1483.15 | 49.05 | - | 9,350 | 4,950 | 13,200 | ||||
| 3 Jun | 1572.20 | 90.00 | - | 2,200 | 550 | 8,250 | ||||
| 31 May | 1531.55 | 65.90 | - | 8,800 | 7,700 | 7,700 | ||||
For HDFC BANK LTD - strike price 1530 expiring on 25JUL2024
Delta for 1530 CE is -
Historical price for 1530 CE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 222.5, 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 222.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48950
On 3 Jul HDFCBANK was trading at 1768.65. The strike last trading price was 243, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48950
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 215.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 48400
On 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 176.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 49500
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 150, 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 150, 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 150, 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 150, 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 150, 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 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 150.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51700
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 125.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 0
On 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 125.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 51700
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 increased total open position to 47850
On 14 Jun HDFCBANK was trading at 1596.90. The strike last trading price was 90.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 37950 which increased total open position to 47300
On 13 Jun HDFCBANK was trading at 1580.75. The strike last trading price was 79.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 9900
On 12 Jun HDFCBANK was trading at 1574.15. The strike last trading price was 88.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 0
On 11 Jun HDFCBANK was trading at 1564.80. The strike last trading price was 88.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 9900
On 10 Jun HDFCBANK was trading at 1561.30. The strike last trading price was 76.00, 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 7 Jun HDFCBANK was trading at 1573.35. The strike last trading price was 76.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 8800
On 6 Jun HDFCBANK was trading at 1559.70. The strike last trading price was 73.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 10450
On 5 Jun HDFCBANK was trading at 1551.80. The strike last trading price was 68.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 12100
On 4 Jun HDFCBANK was trading at 1483.15. The strike last trading price was 49.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 13200
On 3 Jun HDFCBANK was trading at 1572.20. The strike last trading price was 90.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 8250
On 31 May HDFCBANK was trading at 1531.55. The strike last trading price was 65.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 7700
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1648.10 | 4.4 | 2.95 | - | 6,69,900 | 92,400 | 2,01,850 |
| 4 Jul | 1727.15 | 1.45 | - | 1,28,700 | 14,300 | 1,09,450 | |
| 3 Jul | 1768.65 | 1.05 | - | 3,12,400 | -1,29,800 | 95,150 | |
| 2 Jul | 1730.60 | 2.15 | - | 2,50,800 | 30,250 | 2,28,250 | |
| 1 Jul | 1705.20 | 2.25 | - | 2,54,650 | 41,800 | 1,98,000 | |
| 28 Jun | 1683.80 | 2.6 | - | 1,13,300 | 10,450 | 1,56,200 | |
| 27 Jun | 1696.15 | 3 | - | 90,200 | 4,400 | 1,45,750 | |
| 26 Jun | 1701.50 | 3.05 | - | 39,050 | -8,800 | 1,41,900 | |
| 25 Jun | 1711.35 | 2.6 | - | 90,750 | -17,050 | 1,50,700 | |
| 24 Jun | 1672.40 | 3.35 | - | 3,13,500 | 1,14,950 | 1,69,400 | |
| 21 Jun | 1665.75 | 4.10 | - | 1,13,300 | 37,950 | 54,450 | |
| 20 Jun | 1669.35 | 4.90 | - | 8,250 | 3,300 | 17,050 | |
| 19 Jun | 1657.85 | 5.55 | - | 43,450 | 1,650 | 13,750 | |
| 18 Jun | 1607.80 | 8.50 | - | 30,250 | 12,100 | 12,100 | |
| 14 Jun | 1596.90 | 23.10 | - | 0 | 0 | 0 | |
| 13 Jun | 1580.75 | 23.10 | - | 0 | 0 | 0 | |
| 12 Jun | 1574.15 | 23.10 | - | 0 | 550 | 0 | |
| 11 Jun | 1564.80 | 23.10 | - | 550 | 0 | 0 | |
| 10 Jun | 1561.30 | 57.30 | - | 0 | 0 | 0 | |
| 7 Jun | 1573.35 | 57.30 | - | 0 | 0 | 0 | |
| 6 Jun | 1559.70 | 57.30 | - | 0 | 0 | 0 | |
| 5 Jun | 1551.80 | 57.30 | - | 0 | 0 | 0 | |
| 4 Jun | 1483.15 | 57.30 | - | 0 | 0 | 0 | |
| 3 Jun | 1572.20 | 57.30 | - | 0 | 0 | 0 | |
| 31 May | 1531.55 | 57.30 | - | 0 | 0 | 0 | |
For HDFC BANK LTD - strike price 1530 expiring on 25JUL2024
Delta for 1530 PE is -
Historical price for 1530 PE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 4.4, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 92400 which increased total open position to 201850
On 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 109450
On 3 Jul HDFCBANK was trading at 1768.65. The strike last trading price was 1.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -129800 which decreased total open position to 95150
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 2.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 30250 which increased total open position to 228250
On 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 41800 which increased total open position to 198000
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 2.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 156200
On 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 3, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 145750
On 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 3.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 141900
On 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 2.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -17050 which decreased total open position to 150700
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 3.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 114950 which increased total open position to 169400
On 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 4.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 37950 which increased total open position to 54450
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 4.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 17050
On 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 5.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 13750
On 18 Jun HDFCBANK was trading at 1607.80. The strike last trading price was 8.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 12100 which increased total open position to 12100
On 14 Jun HDFCBANK was trading at 1596.90. The strike last trading price was 23.10, 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 23.10, 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 23.10, 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 11 Jun HDFCBANK was trading at 1564.80. The strike last trading price was 23.10, 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 57.30, 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 57.30, 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 57.30, 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 57.30, 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 57.30, 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 57.30, 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 57.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0