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 | 120.55 | -78.45 | - | 4,400 | -2,200 | 33,550 | |||
| 4 Jul | 1727.15 | 199 | - | 3,850 | -550 | 35,750 | ||||
| 3 Jul | 1768.65 | 231.05 | - | 3,300 | 1,100 | 36,300 | ||||
| 2 Jul | 1730.60 | 201.1 | - | 1,650 | 36,300 | 36,300 | ||||
| 1 Jul | 1705.20 | 171 | - | 0 | 550 | 0 | ||||
| 28 Jun | 1683.80 | 171 | - | 0 | 550 | 0 | ||||
| 27 Jun | 1696.15 | 171 | - | 1,650 | 550 | 36,300 | ||||
| 26 Jun | 1701.50 | 170.55 | - | 550 | 550 | 35,200 | ||||
| 25 Jun | 1711.35 | 175 | - | 4,950 | 3,300 | 34,650 | ||||
| 24 Jun | 1672.40 | 128.3 | - | 550 | 0 | 31,350 | ||||
| 21 Jun | 1665.75 | 128.30 | - | 19,250 | 3,850 | 31,350 | ||||
| 20 Jun | 1669.35 | 145.75 | - | 1,650 | 1,100 | 26,950 | ||||
| 19 Jun | 1657.85 | 110.30 | - | 7,150 | -2,750 | 25,850 | ||||
| 18 Jun | 1607.80 | 90.00 | - | 7,150 | 550 | 29,700 | ||||
| 14 Jun | 1596.90 | 85.90 | - | 12,100 | 7,150 | 29,150 | ||||
| 13 Jun | 1580.75 | 72.40 | - | 3,850 | 550 | 22,550 | ||||
| 12 Jun | 1574.15 | 68.45 | - | 8,800 | -550 | 22,000 | ||||
| 11 Jun | 1564.80 | 65.80 | - | 10,450 | 5,500 | 23,100 | ||||
| 10 Jun | 1561.30 | 75.30 | - | 0 | 550 | 0 | ||||
| 7 Jun | 1573.35 | 75.30 | - | 2,200 | -550 | 17,050 | ||||
| 6 Jun | 1559.70 | 64.00 | - | 4,950 | -550 | 17,600 | ||||
| 5 Jun | 1551.80 | 62.45 | - | 18,700 | 5,500 | 18,150 | ||||
| 4 Jun | 1483.15 | 45.05 | - | 20,350 | 3,300 | 12,650 | ||||
| 3 Jun | 1572.20 | 80.95 | - | 10,450 | -1,650 | 9,350 | ||||
| 31 May | 1531.55 | 62.10 | - | 11,550 | 11,000 | 11,000 | ||||
| 30 May | 1514.85 | 73.00 | - | 0 | 0 | 0 | ||||
| 29 May | 1508.30 | 73.00 | - | 0 | 0 | 0 | ||||
| 28 May | 1530.50 | 73.00 | - | 0 | -1,100 | 0 | ||||
| 27 May | 1527.70 | 73.00 | - | 1,100 | -550 | 2,750 | ||||
| 24 May | 1517.20 | 40.00 | - | 0 | 0 | 0 | ||||
| 23 May | 1492.60 | 40.00 | - | 0 | 0 | 3,300 | ||||
| 22 May | 1459.20 | 40.00 | - | 0 | 0 | 0 | ||||
| 21 May | 1458.80 | 40.00 | - | 1,100 | 0 | 3,300 | ||||
| 18 May | 1466.05 | 40.00 | - | 1,100 | 0 | 2,200 | ||||
| 17 May | 1464.10 | 41.35 | - | 0 | 0 | 0 | ||||
| 16 May | 1460.25 | 41.35 | - | 1,100 | 0 | 1,650 | ||||
| 15 May | 1438.50 | 73.55 | - | 0 | 0 | 1,650 | ||||
|
|
||||||||||
| 14 May | 1460.95 | 73.55 | - | 0 | 0 | 0 | ||||
| 13 May | 1455.25 | 73.55 | - | 0 | 0 | 0 | ||||
For HDFC BANK LTD - strike price 1540 expiring on 25JUL2024
Delta for 1540 CE is -
Historical price for 1540 CE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 120.55, which was -78.45 lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 33550
On 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 199, which was lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 35750
On 3 Jul HDFCBANK was trading at 1768.65. The strike last trading price was 231.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 36300
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 201.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 36300 which increased total open position to 36300
On 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 171, 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 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 171, 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 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 171, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 36300
On 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 170.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 35200
On 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 175, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 34650
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 128.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31350
On 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 128.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 31350
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 145.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 26950
On 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 110.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 25850
On 18 Jun HDFCBANK was trading at 1607.80. 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 29700
On 14 Jun HDFCBANK was trading at 1596.90. The strike last trading price was 85.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 7150 which increased total open position to 29150
On 13 Jun HDFCBANK was trading at 1580.75. The strike last trading price was 72.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 22550
On 12 Jun HDFCBANK was trading at 1574.15. The strike last trading price was 68.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 22000
On 11 Jun HDFCBANK was trading at 1564.80. The strike last trading price was 65.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 23100
On 10 Jun HDFCBANK was trading at 1561.30. The strike last trading price was 75.30, 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 7 Jun HDFCBANK was trading at 1573.35. The strike last trading price was 75.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 17050
On 6 Jun HDFCBANK was trading at 1559.70. The strike last trading price was 64.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 17600
On 5 Jun HDFCBANK was trading at 1551.80. The strike last trading price was 62.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 18150
On 4 Jun HDFCBANK was trading at 1483.15. The strike last trading price was 45.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 12650
On 3 Jun HDFCBANK was trading at 1572.20. The strike last trading price was 80.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 9350
On 31 May HDFCBANK was trading at 1531.55. The strike last trading price was 62.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 11000
On 30 May HDFCBANK was trading at 1514.85. The strike last trading price was 73.00, 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 29 May HDFCBANK was trading at 1508.30. The strike last trading price was 73.00, 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 28 May HDFCBANK was trading at 1530.50. The strike last trading price was 73.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 0
On 27 May HDFCBANK was trading at 1527.70. The strike last trading price was 73.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 2750
On 24 May HDFCBANK was trading at 1517.20. The strike last trading price was 40.00, 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 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3300
On 22 May HDFCBANK was trading at 1459.20. The strike last trading price was 40.00, 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 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3300
On 18 May HDFCBANK was trading at 1466.05. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200
On 17 May HDFCBANK was trading at 1464.10. The strike last trading price was 41.35, 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 41.35, 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 15 May HDFCBANK was trading at 1438.50. The strike last trading price was 73.55, 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 73.55, 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 73.55, 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 | 5.35 | 3.65 | - | 11,63,800 | 1,54,550 | 3,44,300 |
| 4 Jul | 1727.15 | 1.7 | - | 1,71,050 | -11,550 | 1,89,750 | |
| 3 Jul | 1768.65 | 1.25 | - | 1,93,600 | -57,200 | 2,01,300 | |
| 2 Jul | 1730.60 | 2.6 | - | 3,03,050 | 20,900 | 2,55,200 | |
| 1 Jul | 1705.20 | 2.85 | - | 1,80,400 | -9,900 | 2,34,300 | |
| 28 Jun | 1683.80 | 3.1 | - | 2,92,050 | 8,250 | 2,44,200 | |
| 27 Jun | 1696.15 | 3.45 | - | 2,40,900 | -1,100 | 2,35,950 | |
| 26 Jun | 1701.50 | 3.75 | - | 1,30,900 | -4,950 | 2,35,400 | |
| 25 Jun | 1711.35 | 3.15 | - | 3,06,900 | -39,600 | 2,40,350 | |
| 24 Jun | 1672.40 | 4.2 | - | 3,01,950 | 55,550 | 2,81,050 | |
| 21 Jun | 1665.75 | 5.15 | - | 2,11,750 | 1,36,950 | 2,25,500 | |
| 20 Jun | 1669.35 | 5.40 | - | 55,000 | 0 | 88,550 | |
| 19 Jun | 1657.85 | 6.55 | - | 2,71,700 | -25,300 | 88,550 | |
| 18 Jun | 1607.80 | 9.90 | - | 86,900 | 31,350 | 1,13,850 | |
| 14 Jun | 1596.90 | 12.65 | - | 24,200 | 2,200 | 82,500 | |
| 13 Jun | 1580.75 | 16.45 | - | 10,450 | -4,400 | 80,850 | |
| 12 Jun | 1574.15 | 19.20 | - | 37,400 | 16,500 | 84,150 | |
| 11 Jun | 1564.80 | 21.15 | - | 36,300 | 21,450 | 67,650 | |
| 10 Jun | 1561.30 | 27.45 | - | 29,700 | 17,050 | 36,850 | |
| 7 Jun | 1573.35 | 19.00 | - | 13,750 | 8,800 | 18,700 | |
| 6 Jun | 1559.70 | 30.90 | - | 13,750 | -4,400 | 9,900 | |
| 5 Jun | 1551.80 | 90.00 | - | 1,100 | 1,100 | 14,300 | |
| 4 Jun | 1483.15 | 90.00 | - | 13,750 | 12,100 | 13,200 | |
| 3 Jun | 1572.20 | 39.00 | - | 1,650 | 1,100 | 1,100 | |
| 31 May | 1531.55 | 75.90 | - | 0 | 0 | 0 | |
| 30 May | 1514.85 | 75.90 | - | 0 | 0 | 0 | |
| 29 May | 1508.30 | 75.90 | - | 0 | 0 | 0 | |
| 28 May | 1530.50 | 75.90 | - | 0 | 0 | 0 | |
| 27 May | 1527.70 | 75.90 | - | 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 1540 expiring on 25JUL2024
Delta for 1540 PE is -
Historical price for 1540 PE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 5.35, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 154550 which increased total open position to 344300
On 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 1.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -11550 which decreased total open position to 189750
On 3 Jul HDFCBANK was trading at 1768.65. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -57200 which decreased total open position to 201300
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 2.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 20900 which increased total open position to 255200
On 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 2.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -9900 which decreased total open position to 234300
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 3.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 244200
On 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 235950
On 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 3.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -4950 which decreased total open position to 235400
On 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 3.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -39600 which decreased total open position to 240350
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 4.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 55550 which increased total open position to 281050
On 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 5.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 136950 which increased total open position to 225500
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 5.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 88550
On 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 6.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -25300 which decreased total open position to 88550
On 18 Jun HDFCBANK was trading at 1607.80. The strike last trading price was 9.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 31350 which increased total open position to 113850
On 14 Jun HDFCBANK was trading at 1596.90. The strike last trading price was 12.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 82500
On 13 Jun HDFCBANK was trading at 1580.75. The strike last trading price was 16.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 80850
On 12 Jun HDFCBANK was trading at 1574.15. The strike last trading price was 19.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 84150
On 11 Jun HDFCBANK was trading at 1564.80. The strike last trading price was 21.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 21450 which increased total open position to 67650
On 10 Jun HDFCBANK was trading at 1561.30. The strike last trading price was 27.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 17050 which increased total open position to 36850
On 7 Jun HDFCBANK was trading at 1573.35. The strike last trading price was 19.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 18700
On 6 Jun HDFCBANK was trading at 1559.70. The strike last trading price was 30.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 9900
On 5 Jun HDFCBANK was trading at 1551.80. The strike last trading price was 90.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 14300
On 4 Jun HDFCBANK was trading at 1483.15. The strike last trading price was 90.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 12100 which increased total open position to 13200
On 3 Jun HDFCBANK was trading at 1572.20. The strike last trading price was 39.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 1100
On 31 May HDFCBANK was trading at 1531.55. The strike last trading price was 75.90, 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 75.90, 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 75.90, 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 75.90, 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 75.90, 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