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 | 114.75 | -72.25 | - | 1,78,200 | 50,050 | 1,98,000 | |||
| 4 Jul | 1727.15 | 187 | - | 37,400 | -20,900 | 1,47,950 | ||||
| 3 Jul | 1768.65 | 222 | - | 27,500 | -5,500 | 1,68,850 | ||||
| 2 Jul | 1730.60 | 190.15 | - | 12,650 | -4,950 | 1,74,350 | ||||
| 1 Jul | 1705.20 | 164.9 | - | 4,400 | 550 | 1,79,300 | ||||
|
|
||||||||||
| 28 Jun | 1683.80 | 150.05 | - | 7,700 | -4,950 | 1,78,750 | ||||
| 27 Jun | 1696.15 | 162 | - | 14,300 | 0 | 1,83,700 | ||||
| 26 Jun | 1701.50 | 160 | - | 76,450 | 30,250 | 1,82,600 | ||||
| 25 Jun | 1711.35 | 168.55 | - | 43,450 | -13,750 | 1,52,350 | ||||
| 24 Jun | 1672.40 | 141 | - | 42,350 | 4,950 | 1,66,100 | ||||
| 21 Jun | 1665.75 | 127.40 | - | 1,22,100 | 2,200 | 1,61,700 | ||||
| 20 Jun | 1669.35 | 132.70 | - | 63,800 | -14,300 | 1,60,600 | ||||
| 19 Jun | 1657.85 | 126.40 | - | 4,08,100 | -30,250 | 1,74,900 | ||||
| 18 Jun | 1607.80 | 82.00 | - | 1,45,200 | 18,150 | 2,05,150 | ||||
| 14 Jun | 1596.90 | 76.50 | - | 1,57,850 | 26,400 | 1,87,000 | ||||
| 13 Jun | 1580.75 | 66.00 | - | 82,500 | 7,150 | 1,60,600 | ||||
| 12 Jun | 1574.15 | 60.65 | - | 83,600 | 23,100 | 1,52,900 | ||||
| 11 Jun | 1564.80 | 56.50 | - | 26,950 | 7,150 | 1,29,800 | ||||
| 10 Jun | 1561.30 | 53.05 | - | 37,400 | -2,200 | 1,21,550 | ||||
| 7 Jun | 1573.35 | 63.40 | - | 2,10,100 | 99,550 | 1,24,300 | ||||
| 6 Jun | 1559.70 | 62.30 | - | 41,800 | 6,050 | 24,750 | ||||
| 5 Jun | 1551.80 | 56.05 | - | 33,000 | 7,700 | 18,700 | ||||
| 4 Jun | 1483.15 | 44.90 | - | 12,650 | 6,600 | 11,000 | ||||
| 3 Jun | 1572.20 | 79.65 | - | 5,500 | 2,200 | 4,400 | ||||
| 31 May | 1531.55 | 53.00 | - | 4,400 | 2,200 | 2,200 | ||||
For HDFC BANK LTD - strike price 1550 expiring on 25JUL2024
Delta for 1550 CE is -
Historical price for 1550 CE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 114.75, which was -72.25 lower than the previous day. The implied volatity was -, the open interest changed by 50050 which increased total open position to 198000
On 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 187, which was lower than the previous day. The implied volatity was -, the open interest changed by -20900 which decreased total open position to 147950
On 3 Jul HDFCBANK was trading at 1768.65. The strike last trading price was 222, which was lower than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 168850
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 190.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -4950 which decreased total open position to 174350
On 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 164.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 179300
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 150.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -4950 which decreased total open position to 178750
On 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 162, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 183700
On 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 160, which was lower than the previous day. The implied volatity was -, the open interest changed by 30250 which increased total open position to 182600
On 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 168.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -13750 which decreased total open position to 152350
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 141, which was lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 166100
On 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 127.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 161700
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 132.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -14300 which decreased total open position to 160600
On 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 126.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -30250 which decreased total open position to 174900
On 18 Jun HDFCBANK was trading at 1607.80. The strike last trading price was 82.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 18150 which increased total open position to 205150
On 14 Jun HDFCBANK was trading at 1596.90. The strike last trading price was 76.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 187000
On 13 Jun HDFCBANK was trading at 1580.75. The strike last trading price was 66.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7150 which increased total open position to 160600
On 12 Jun HDFCBANK was trading at 1574.15. The strike last trading price was 60.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 152900
On 11 Jun HDFCBANK was trading at 1564.80. The strike last trading price was 56.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 7150 which increased total open position to 129800
On 10 Jun HDFCBANK was trading at 1561.30. The strike last trading price was 53.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 121550
On 7 Jun HDFCBANK was trading at 1573.35. The strike last trading price was 63.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 99550 which increased total open position to 124300
On 6 Jun HDFCBANK was trading at 1559.70. The strike last trading price was 62.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 24750
On 5 Jun HDFCBANK was trading at 1551.80. The strike last trading price was 56.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 18700
On 4 Jun HDFCBANK was trading at 1483.15. The strike last trading price was 44.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 11000
On 3 Jun HDFCBANK was trading at 1572.20. The strike last trading price was 79.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 4400
On 31 May HDFCBANK was trading at 1531.55. The strike last trading price was 53.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 2200
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1648.10 | 6.15 | 4.40 | - | 52,51,950 | 11,63,250 | 24,95,900 |
| 4 Jul | 1727.15 | 1.75 | - | 4,90,600 | 1,100 | 13,32,650 | |
| 3 Jul | 1768.65 | 1.2 | - | 10,78,000 | -1,58,950 | 13,31,550 | |
| 2 Jul | 1730.60 | 3.1 | - | 22,92,400 | 99,000 | 15,58,700 | |
| 1 Jul | 1705.20 | 3.5 | - | 5,92,900 | 1,41,900 | 14,59,700 | |
| 28 Jun | 1683.80 | 3.7 | - | 11,91,300 | 2,61,250 | 13,17,800 | |
| 27 Jun | 1696.15 | 4.25 | - | 6,77,600 | 77,550 | 10,56,550 | |
| 26 Jun | 1701.50 | 4.3 | - | 4,76,300 | 14,850 | 9,75,700 | |
| 25 Jun | 1711.35 | 4.25 | - | 9,69,100 | -99,000 | 9,60,850 | |
| 24 Jun | 1672.40 | 5.35 | - | 7,04,550 | 91,300 | 10,58,750 | |
| 21 Jun | 1665.75 | 6.00 | - | 6,00,600 | 2,25,500 | 9,69,100 | |
| 20 Jun | 1669.35 | 6.15 | - | 3,05,250 | 56,650 | 7,52,400 | |
| 19 Jun | 1657.85 | 7.55 | - | 16,94,000 | 1,45,750 | 6,95,750 | |
| 18 Jun | 1607.80 | 11.90 | - | 4,55,950 | -15,400 | 5,46,700 | |
| 14 Jun | 1596.90 | 14.50 | - | 2,41,450 | 97,350 | 5,62,100 | |
| 13 Jun | 1580.75 | 20.00 | - | 1,79,300 | 46,200 | 4,53,200 | |
| 12 Jun | 1574.15 | 22.95 | - | 2,22,750 | 69,300 | 4,06,450 | |
| 11 Jun | 1564.80 | 26.35 | - | 83,050 | 34,100 | 3,36,050 | |
| 10 Jun | 1561.30 | 31.00 | - | 92,400 | 16,500 | 3,10,200 | |
| 7 Jun | 1573.35 | 22.85 | - | 3,41,550 | 2,62,350 | 2,90,950 | |
| 6 Jun | 1559.70 | 33.60 | - | 29,700 | 28,600 | 28,600 | |
| 5 Jun | 1551.80 | 80.00 | - | 0 | 0 | 0 | |
| 4 Jun | 1483.15 | 80.00 | - | 6,600 | 0 | 18,150 | |
| 3 Jun | 1572.20 | 33.40 | - | 18,700 | 18,150 | 18,150 | |
| 31 May | 1531.55 | 68.00 | - | 0 | 0 | 0 | |
For HDFC BANK LTD - strike price 1550 expiring on 25JUL2024
Delta for 1550 PE is -
Historical price for 1550 PE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 6.15, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 1163250 which increased total open position to 2495900
On 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 1332650
On 3 Jul HDFCBANK was trading at 1768.65. The strike last trading price was 1.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -158950 which decreased total open position to 1331550
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 3.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 99000 which increased total open position to 1558700
On 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 3.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 141900 which increased total open position to 1459700
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 3.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 261250 which increased total open position to 1317800
On 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 4.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 77550 which increased total open position to 1056550
On 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 4.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 14850 which increased total open position to 975700
On 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 4.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -99000 which decreased total open position to 960850
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 5.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 91300 which increased total open position to 1058750
On 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 225500 which increased total open position to 969100
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 6.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 56650 which increased total open position to 752400
On 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 7.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 145750 which increased total open position to 695750
On 18 Jun HDFCBANK was trading at 1607.80. The strike last trading price was 11.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -15400 which decreased total open position to 546700
On 14 Jun HDFCBANK was trading at 1596.90. The strike last trading price was 14.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 97350 which increased total open position to 562100
On 13 Jun HDFCBANK was trading at 1580.75. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 46200 which increased total open position to 453200
On 12 Jun HDFCBANK was trading at 1574.15. The strike last trading price was 22.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 69300 which increased total open position to 406450
On 11 Jun HDFCBANK was trading at 1564.80. The strike last trading price was 26.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 34100 which increased total open position to 336050
On 10 Jun HDFCBANK was trading at 1561.30. The strike last trading price was 31.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 310200
On 7 Jun HDFCBANK was trading at 1573.35. The strike last trading price was 22.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 262350 which increased total open position to 290950
On 6 Jun HDFCBANK was trading at 1559.70. The strike last trading price was 33.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 28600 which increased total open position to 28600
On 5 Jun HDFCBANK was trading at 1551.80. The strike last trading price was 80.00, 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 4 Jun HDFCBANK was trading at 1483.15. The strike last trading price was 80.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18150
On 3 Jun HDFCBANK was trading at 1572.20. The strike last trading price was 33.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 18150 which increased total open position to 18150
On 31 May HDFCBANK was trading at 1531.55. The strike last trading price was 68.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0