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 | 97.05 | -50.95 | - | 1,100 | 11,550 | 11,550 | |||
| 4 Jul | 1727.15 | 148 | - | 0 | 0 | 0 | ||||
| 3 Jul | 1768.65 | 148 | - | 0 | 0 | 0 | ||||
| 2 Jul | 1730.60 | 148 | - | 0 | 0 | 0 | ||||
| 1 Jul | 1705.20 | 148 | - | 550 | 0 | 12,650 | ||||
| 28 Jun | 1683.80 | 131.3 | - | 4,400 | 2,200 | 12,650 | ||||
|
|
||||||||||
| 27 Jun | 1696.15 | 138.45 | - | 2,750 | 550 | 10,450 | ||||
| 26 Jun | 1701.50 | 143.9 | - | 1,100 | -550 | 10,450 | ||||
| 25 Jun | 1711.35 | 140.05 | - | 1,100 | 0 | 11,000 | ||||
| 24 Jun | 1672.40 | 99.85 | - | 0 | -1,100 | 0 | ||||
| 21 Jun | 1665.75 | 99.85 | - | 1,100 | 0 | 12,100 | ||||
| 20 Jun | 1669.35 | 119.00 | - | 1,100 | 0 | 12,650 | ||||
| 19 Jun | 1657.85 | 93.95 | - | 1,100 | -550 | 12,650 | ||||
| 18 Jun | 1607.80 | 65.70 | - | 14,850 | 2,750 | 13,750 | ||||
| 14 Jun | 1596.90 | 62.05 | - | 18,700 | 0 | 11,000 | ||||
| 13 Jun | 1580.75 | 51.95 | - | 22,000 | 1,650 | 18,150 | ||||
| 12 Jun | 1574.15 | 49.40 | - | 22,000 | -4,950 | 15,950 | ||||
| 11 Jun | 1564.80 | 45.25 | - | 21,450 | 3,300 | 20,350 | ||||
| 10 Jun | 1561.30 | 43.40 | - | 16,500 | 9,350 | 17,600 | ||||
| 7 Jun | 1573.35 | 51.05 | - | 12,650 | 7,150 | 8,250 | ||||
| 6 Jun | 1559.70 | 52.65 | - | 1,100 | 0 | 1,100 | ||||
| 5 Jun | 1551.80 | 63.35 | - | 0 | 1,100 | 1,100 | ||||
| 4 Jun | 1483.15 | 63.35 | - | 0 | 550 | 0 | ||||
| 3 Jun | 1572.20 | 63.35 | - | 3,300 | 550 | 1,100 | ||||
| 31 May | 1531.55 | 45.00 | - | 550 | 0 | 0 | ||||
For HDFC BANK LTD - strike price 1570 expiring on 25JUL2024
Delta for 1570 CE is -
Historical price for 1570 CE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 97.05, which was -50.95 lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 11550
On 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 148, 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 148, 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 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 148, 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 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 148, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12650
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 131.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 12650
On 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 138.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 10450
On 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 143.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 10450
On 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 140.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11000
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 99.85, 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 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 99.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12100
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 119.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12650
On 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 93.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 12650
On 18 Jun HDFCBANK was trading at 1607.80. The strike last trading price was 65.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 13750
On 14 Jun HDFCBANK was trading at 1596.90. The strike last trading price was 62.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11000
On 13 Jun HDFCBANK was trading at 1580.75. The strike last trading price was 51.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 18150
On 12 Jun HDFCBANK was trading at 1574.15. The strike last trading price was 49.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -4950 which decreased total open position to 15950
On 11 Jun HDFCBANK was trading at 1564.80. The strike last trading price was 45.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 20350
On 10 Jun HDFCBANK was trading at 1561.30. The strike last trading price was 43.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 17600
On 7 Jun HDFCBANK was trading at 1573.35. The strike last trading price was 51.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 7150 which increased total open position to 8250
On 6 Jun HDFCBANK was trading at 1559.70. The strike last trading price was 52.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 5 Jun HDFCBANK was trading at 1551.80. The strike last trading price was 63.35, 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 4 Jun HDFCBANK was trading at 1483.15. The strike last trading price was 63.35, 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 3 Jun HDFCBANK was trading at 1572.20. The strike last trading price was 63.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 1100
On 31 May HDFCBANK was trading at 1531.55. The strike last trading price was 45.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1648.10 | 8.75 | 6.50 | - | 20,44,350 | 6,67,150 | 7,95,300 |
| 4 Jul | 1727.15 | 2.25 | - | 1,47,950 | 17,050 | 1,28,150 | |
| 3 Jul | 1768.65 | 1.9 | - | 1,07,800 | -9,350 | 1,11,100 | |
| 2 Jul | 1730.60 | 4.25 | - | 3,28,900 | 6,600 | 1,23,200 | |
| 1 Jul | 1705.20 | 4.9 | - | 2,12,850 | -1,100 | 1,16,600 | |
| 28 Jun | 1683.80 | 5.25 | - | 2,52,450 | 9,900 | 1,17,700 | |
| 27 Jun | 1696.15 | 5.7 | - | 1,37,500 | 19,800 | 1,07,800 | |
| 26 Jun | 1701.50 | 6.1 | - | 39,050 | 4,950 | 87,450 | |
| 25 Jun | 1711.35 | 5.15 | - | 1,07,800 | 4,400 | 82,500 | |
| 24 Jun | 1672.40 | 7.5 | - | 49,500 | 29,700 | 77,550 | |
| 21 Jun | 1665.75 | 7.90 | - | 75,900 | 39,050 | 47,300 | |
| 20 Jun | 1669.35 | 8.05 | - | 15,400 | 7,700 | 7,700 | |
| 19 Jun | 1657.85 | 9.80 | - | 550 | 0 | 0 | |
| 18 Jun | 1607.80 | 79.75 | - | 0 | 0 | 0 | |
| 14 Jun | 1596.90 | 79.75 | - | 0 | 0 | 0 | |
| 13 Jun | 1580.75 | 79.75 | - | 0 | 0 | 0 | |
| 12 Jun | 1574.15 | 79.75 | - | 0 | 0 | 0 | |
| 11 Jun | 1564.80 | 79.75 | - | 0 | 0 | 0 | |
| 10 Jun | 1561.30 | 79.75 | - | 0 | 0 | 0 | |
| 7 Jun | 1573.35 | 79.75 | - | 0 | 0 | 0 | |
| 6 Jun | 1559.70 | 79.75 | - | 0 | 0 | 0 | |
| 5 Jun | 1551.80 | 79.75 | - | 0 | 0 | 0 | |
| 4 Jun | 1483.15 | 79.75 | - | 0 | 0 | 0 | |
| 3 Jun | 1572.20 | 79.75 | - | 0 | 0 | 0 | |
| 31 May | 1531.55 | 79.75 | - | 0 | 0 | 0 | |
For HDFC BANK LTD - strike price 1570 expiring on 25JUL2024
Delta for 1570 PE is -
Historical price for 1570 PE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 8.75, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 667150 which increased total open position to 795300
On 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 17050 which increased total open position to 128150
On 3 Jul HDFCBANK was trading at 1768.65. The strike last trading price was 1.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -9350 which decreased total open position to 111100
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 4.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 123200
On 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 4.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 116600
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 5.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 117700
On 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 5.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 107800
On 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 6.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 87450
On 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 5.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 82500
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 7.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 29700 which increased total open position to 77550
On 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 7.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 39050 which increased total open position to 47300
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 8.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 7700
On 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 9.80, 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 Jun HDFCBANK was trading at 1607.80. The strike last trading price was 79.75, 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 Jun HDFCBANK was trading at 1596.90. The strike last trading price was 79.75, 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 79.75, 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 79.75, 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 79.75, 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 79.75, 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 79.75, 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 79.75, 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 79.75, 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 79.75, 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 79.75, 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 79.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0