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 | 105.2 | -74.30 | - | 1,11,100 | -55,550 | 89,100 | |||
| 4 Jul | 1727.15 | 179.5 | - | 2,750 | -1,650 | 1,44,650 | ||||
| 3 Jul | 1768.65 | 216.25 | - | 3,300 | -1,100 | 1,46,300 | ||||
| 2 Jul | 1730.60 | 135.95 | - | 0 | -2,750 | 0 | ||||
| 1 Jul | 1705.20 | 135.95 | - | 0 | -2,750 | 0 | ||||
| 28 Jun | 1683.80 | 135.95 | - | 3,850 | -2,750 | 1,47,400 | ||||
| 27 Jun | 1696.15 | 151 | - | 15,950 | -14,300 | 1,50,150 | ||||
| 26 Jun | 1701.50 | 154.2 | - | 3,300 | 1,650 | 1,63,900 | ||||
| 25 Jun | 1711.35 | 165.5 | - | 4,400 | -550 | 1,62,250 | ||||
| 24 Jun | 1672.40 | 127.45 | - | 15,400 | -4,950 | 1,63,900 | ||||
| 21 Jun | 1665.75 | 113.65 | - | 3,300 | 0 | 1,69,400 | ||||
| 20 Jun | 1669.35 | 125.00 | - | 13,200 | -2,200 | 1,69,950 | ||||
| 19 Jun | 1657.85 | 119.40 | - | 1,88,100 | -40,150 | 1,72,150 | ||||
| 18 Jun | 1607.80 | 75.00 | - | 6,19,300 | -3,80,050 | 2,12,300 | ||||
| 14 Jun | 1596.90 | 69.85 | - | 1,79,300 | 1,26,500 | 5,92,350 | ||||
| 13 Jun | 1580.75 | 59.50 | - | 2,28,800 | 1,96,900 | 4,62,550 | ||||
| 12 Jun | 1574.15 | 56.45 | - | 3,58,600 | 1,67,200 | 2,65,650 | ||||
| 11 Jun | 1564.80 | 50.70 | - | 28,050 | 11,000 | 98,450 | ||||
| 10 Jun | 1561.30 | 49.45 | - | 61,050 | 12,100 | 87,450 | ||||
| 7 Jun | 1573.35 | 59.15 | - | 1,09,450 | 62,150 | 75,350 | ||||
| 6 Jun | 1559.70 | 55.25 | - | 11,550 | 4,950 | 13,200 | ||||
| 5 Jun | 1551.80 | 49.65 | - | 8,250 | -3,300 | 8,250 | ||||
| 4 Jun | 1483.15 | 38.60 | - | 25,850 | 4,400 | 11,550 | ||||
| 3 Jun | 1572.20 | 72.00 | - | 19,250 | 1,650 | 7,150 | ||||
| 31 May | 1531.55 | 50.00 | - | 4,950 | 0 | 6,050 | ||||
| 30 May | 1514.85 | 48.50 | - | 3,300 | 1,100 | 6,050 | ||||
| 29 May | 1508.30 | 54.00 | - | 550 | 0 | 4,950 | ||||
| 28 May | 1530.50 | 65.30 | - | 0 | 1,100 | 0 | ||||
| 27 May | 1527.70 | 65.30 | - | 6,050 | 1,100 | 4,950 | ||||
| 24 May | 1517.20 | 46.40 | - | 1,100 | 0 | 3,850 | ||||
| 23 May | 1492.60 | 39.30 | - | 550 | 0 | 3,850 | ||||
| 22 May | 1459.20 | 30.00 | - | 550 | 0 | 3,300 | ||||
| 21 May | 1458.80 | 44.00 | - | 0 | 0 | 0 | ||||
| 18 May | 1466.05 | 44.00 | - | 0 | 0 | 0 | ||||
| 17 May | 1464.10 | 44.00 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 May | 1460.25 | 44.00 | - | 0 | 0 | 0 | ||||
| 15 May | 1438.50 | 44.00 | - | 0 | 1,100 | 0 | ||||
| 14 May | 1460.95 | 44.00 | - | 1,650 | 550 | 2,750 | ||||
| 13 May | 1455.25 | 44.10 | - | 1,650 | 1,100 | 2,200 | ||||
For HDFC BANK LTD - strike price 1560 expiring on 25JUL2024
Delta for 1560 CE is -
Historical price for 1560 CE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 105.2, which was -74.30 lower than the previous day. The implied volatity was -, the open interest changed by -55550 which decreased total open position to 89100
On 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 179.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 144650
On 3 Jul HDFCBANK was trading at 1768.65. The strike last trading price was 216.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 146300
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 135.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 0
On 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 135.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 0
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 135.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 147400
On 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 151, which was lower than the previous day. The implied volatity was -, the open interest changed by -14300 which decreased total open position to 150150
On 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 154.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 163900
On 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 165.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 162250
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 127.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -4950 which decreased total open position to 163900
On 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 113.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 169400
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 125.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 169950
On 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 119.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -40150 which decreased total open position to 172150
On 18 Jun HDFCBANK was trading at 1607.80. The strike last trading price was 75.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -380050 which decreased total open position to 212300
On 14 Jun HDFCBANK was trading at 1596.90. The strike last trading price was 69.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 126500 which increased total open position to 592350
On 13 Jun HDFCBANK was trading at 1580.75. The strike last trading price was 59.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 196900 which increased total open position to 462550
On 12 Jun HDFCBANK was trading at 1574.15. The strike last trading price was 56.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 167200 which increased total open position to 265650
On 11 Jun HDFCBANK was trading at 1564.80. The strike last trading price was 50.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 98450
On 10 Jun HDFCBANK was trading at 1561.30. The strike last trading price was 49.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 12100 which increased total open position to 87450
On 7 Jun HDFCBANK was trading at 1573.35. The strike last trading price was 59.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 62150 which increased total open position to 75350
On 6 Jun HDFCBANK was trading at 1559.70. The strike last trading price was 55.25, 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 5 Jun HDFCBANK was trading at 1551.80. The strike last trading price was 49.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 8250
On 4 Jun HDFCBANK was trading at 1483.15. The strike last trading price was 38.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 11550
On 3 Jun HDFCBANK was trading at 1572.20. The strike last trading price was 72.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 7150
On 31 May HDFCBANK was trading at 1531.55. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6050
On 30 May HDFCBANK was trading at 1514.85. The strike last trading price was 48.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 6050
On 29 May HDFCBANK was trading at 1508.30. The strike last trading price was 54.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4950
On 28 May HDFCBANK was trading at 1530.50. The strike last trading price was 65.30, 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 27 May HDFCBANK was trading at 1527.70. The strike last trading price was 65.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 4950
On 24 May HDFCBANK was trading at 1517.20. The strike last trading price was 46.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3850
On 23 May HDFCBANK was trading at 1492.60. The strike last trading price was 39.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3850
On 22 May HDFCBANK was trading at 1459.20. The strike last trading price was 30.00, 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 21 May HDFCBANK was trading at 1458.80. The strike last trading price was 44.00, 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 44.00, 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 44.00, 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 44.00, 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 44.00, 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 14 May HDFCBANK was trading at 1460.95. The strike last trading price was 44.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 2750
On 13 May HDFCBANK was trading at 1455.25. The strike last trading price was 44.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 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 | 7.4 | 5.35 | - | 19,51,950 | 2,84,900 | 6,93,000 |
| 4 Jul | 1727.15 | 2.05 | - | 1,83,150 | -9,350 | 4,08,100 | |
| 3 Jul | 1768.65 | 1.7 | - | 3,34,950 | 6,050 | 4,17,450 | |
| 2 Jul | 1730.60 | 3.65 | - | 5,19,200 | -9,350 | 4,11,950 | |
| 1 Jul | 1705.20 | 4.15 | - | 2,58,500 | 40,150 | 4,21,300 | |
| 28 Jun | 1683.80 | 4.3 | - | 3,36,600 | 9,350 | 3,81,150 | |
| 27 Jun | 1696.15 | 4.85 | - | 1,66,650 | 13,200 | 3,71,800 | |
| 26 Jun | 1701.50 | 5.1 | - | 1,14,950 | 0 | 3,56,950 | |
| 25 Jun | 1711.35 | 4.4 | - | 4,07,000 | -1,05,050 | 3,56,950 | |
| 24 Jun | 1672.40 | 6.15 | - | 2,65,650 | 72,600 | 4,61,450 | |
| 21 Jun | 1665.75 | 7.05 | - | 2,67,300 | 78,650 | 3,90,500 | |
| 20 Jun | 1669.35 | 7.00 | - | 77,550 | 8,800 | 3,11,850 | |
| 19 Jun | 1657.85 | 8.70 | - | 3,58,050 | 43,450 | 3,03,050 | |
| 18 Jun | 1607.80 | 14.05 | - | 2,99,750 | 9,350 | 2,59,050 | |
| 14 Jun | 1596.90 | 17.20 | - | 45,100 | 8,250 | 2,49,700 | |
| 13 Jun | 1580.75 | 23.40 | - | 47,300 | 15,400 | 2,40,900 | |
| 12 Jun | 1574.15 | 27.00 | - | 69,300 | 13,200 | 2,24,950 | |
| 11 Jun | 1564.80 | 29.15 | - | 20,900 | -3,850 | 2,11,750 | |
| 10 Jun | 1561.30 | 35.20 | - | 39,050 | 11,000 | 2,15,050 | |
| 7 Jun | 1573.35 | 26.30 | - | 2,44,750 | 1,99,650 | 2,02,950 | |
| 6 Jun | 1559.70 | 39.45 | - | 3,300 | 1,650 | 3,300 | |
| 5 Jun | 1551.80 | 82.25 | - | 0 | 0 | 1,650 | |
| 4 Jun | 1483.15 | 82.25 | - | 2,200 | -1,100 | 1,650 | |
| 3 Jun | 1572.20 | 37.00 | - | 7,150 | 2,750 | 2,750 | |
| 31 May | 1531.55 | 86.65 | - | 0 | 0 | 0 | |
| 30 May | 1514.85 | 86.65 | - | 0 | 0 | 0 | |
| 29 May | 1508.30 | 86.65 | - | 0 | 0 | 0 | |
| 28 May | 1530.50 | 86.65 | - | 0 | 0 | 0 | |
| 27 May | 1527.70 | 86.65 | - | 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 1560 expiring on 25JUL2024
Delta for 1560 PE is -
Historical price for 1560 PE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 7.4, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 284900 which increased total open position to 693000
On 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 2.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -9350 which decreased total open position to 408100
On 3 Jul HDFCBANK was trading at 1768.65. The strike last trading price was 1.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 417450
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 3.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -9350 which decreased total open position to 411950
On 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 4.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 40150 which increased total open position to 421300
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 4.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 381150
On 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 4.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 371800
On 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 5.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 356950
On 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 4.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -105050 which decreased total open position to 356950
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 6.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 72600 which increased total open position to 461450
On 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 7.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 78650 which increased total open position to 390500
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 7.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 311850
On 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 8.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 43450 which increased total open position to 303050
On 18 Jun HDFCBANK was trading at 1607.80. The strike last trading price was 14.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 259050
On 14 Jun HDFCBANK was trading at 1596.90. The strike last trading price was 17.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 249700
On 13 Jun HDFCBANK was trading at 1580.75. The strike last trading price was 23.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 240900
On 12 Jun HDFCBANK was trading at 1574.15. The strike last trading price was 27.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 224950
On 11 Jun HDFCBANK was trading at 1564.80. The strike last trading price was 29.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 211750
On 10 Jun HDFCBANK was trading at 1561.30. The strike last trading price was 35.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 215050
On 7 Jun HDFCBANK was trading at 1573.35. The strike last trading price was 26.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 199650 which increased total open position to 202950
On 6 Jun HDFCBANK was trading at 1559.70. The strike last trading price was 39.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 3300
On 5 Jun HDFCBANK was trading at 1551.80. The strike last trading price was 82.25, 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 4 Jun HDFCBANK was trading at 1483.15. The strike last trading price was 82.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 1650
On 3 Jun HDFCBANK was trading at 1572.20. The strike last trading price was 37.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 2750
On 31 May HDFCBANK was trading at 1531.55. The strike last trading price was 86.65, 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 30 May HDFCBANK was trading at 1514.85. The strike last trading price was 86.65, 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 86.65, 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 28 May HDFCBANK was trading at 1530.50. The strike last trading price was 86.65, 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 27 May HDFCBANK was trading at 1527.70. The strike last trading price was 86.65, 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 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