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 | 88.45 | -73.00 | - | 96,800 | 21,450 | 58,300 | |||
| 4 Jul | 1727.15 | 161.45 | - | 3,300 | -6,600 | 36,850 | ||||
| 3 Jul | 1768.65 | 204 | - | 19,250 | -11,000 | 43,450 | ||||
| 2 Jul | 1730.60 | 160.5 | - | 2,200 | -1,100 | 56,100 | ||||
| 1 Jul | 1705.20 | 134.5 | - | 25,300 | -9,350 | 57,200 | ||||
| 28 Jun | 1683.80 | 120.8 | - | 27,500 | 0 | 66,550 | ||||
| 27 Jun | 1696.15 | 139.15 | - | 550 | 0 | 66,550 | ||||
| 26 Jun | 1701.50 | 142.25 | - | 11,000 | -4,400 | 68,200 | ||||
| 25 Jun | 1711.35 | 145.4 | - | 41,800 | -550 | 72,600 | ||||
| 24 Jun | 1672.40 | 113.25 | - | 7,150 | 550 | 72,600 | ||||
| 21 Jun | 1665.75 | 104.30 | - | 7,150 | -2,200 | 72,050 | ||||
| 20 Jun | 1669.35 | 109.00 | - | 22,550 | -3,300 | 74,250 | ||||
| 19 Jun | 1657.85 | 101.25 | - | 1,83,150 | -10,450 | 77,550 | ||||
| 18 Jun | 1607.80 | 60.85 | - | 1,01,750 | 3,300 | 89,100 | ||||
| 14 Jun | 1596.90 | 55.40 | - | 79,750 | 6,050 | 85,800 | ||||
| 13 Jun | 1580.75 | 47.35 | - | 50,050 | 22,550 | 79,750 | ||||
| 12 Jun | 1574.15 | 45.65 | - | 70,950 | 22,550 | 56,100 | ||||
| 11 Jun | 1564.80 | 40.05 | - | 20,900 | 2,750 | 33,550 | ||||
| 10 Jun | 1561.30 | 38.30 | - | 27,500 | 10,450 | 30,800 | ||||
| 7 Jun | 1573.35 | 45.90 | - | 22,000 | 4,400 | 20,350 | ||||
| 6 Jun | 1559.70 | 46.25 | - | 8,250 | 4,400 | 15,950 | ||||
| 5 Jun | 1551.80 | 27.00 | - | 550 | 0 | 11,550 | ||||
| 4 Jun | 1483.15 | 39.00 | - | 13,200 | 7,150 | 11,550 | ||||
| 3 Jun | 1572.20 | 61.70 | - | 11,000 | 4,400 | 4,400 | ||||
| 31 May | 1531.55 | 57.50 | - | 0 | 0 | 0 | ||||
| 30 May | 1514.85 | 57.50 | - | 0 | 0 | 0 | ||||
| 29 May | 1508.30 | 57.50 | - | 0 | 0 | 0 | ||||
| 28 May | 1530.50 | 57.50 | - | 0 | 0 | 0 | ||||
| 27 May | 1527.70 | 57.50 | - | 0 | 0 | 0 | ||||
| 24 May | 1517.20 | 57.50 | - | 0 | 0 | 0 | ||||
| 23 May | 1492.60 | 57.50 | - | 0 | 0 | 0 | ||||
| 22 May | 1459.20 | 57.50 | - | 0 | 0 | 0 | ||||
| 21 May | 1458.80 | 57.50 | - | 0 | 0 | 0 | ||||
| 18 May | 1466.05 | 57.50 | - | 0 | 0 | 0 | ||||
| 17 May | 1464.10 | 57.50 | - | 0 | 0 | 0 | ||||
| 16 May | 1460.25 | 57.50 | - | 0 | 0 | 0 | ||||
| 15 May | 1438.50 | 57.50 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 14 May | 1460.95 | 57.50 | - | 0 | 0 | 0 | ||||
| 13 May | 1455.25 | 57.50 | - | 0 | 0 | 0 | ||||
For HDFC BANK LTD - strike price 1580 expiring on 25JUL2024
Delta for 1580 CE is -
Historical price for 1580 CE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 88.45, which was -73.00 lower than the previous day. The implied volatity was -, the open interest changed by 21450 which increased total open position to 58300
On 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 161.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 36850
On 3 Jul HDFCBANK was trading at 1768.65. The strike last trading price was 204, which was lower than the previous day. The implied volatity was -, the open interest changed by -11000 which decreased total open position to 43450
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 160.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 56100
On 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 134.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -9350 which decreased total open position to 57200
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 120.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66550
On 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 139.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66550
On 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 142.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 68200
On 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 145.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 72600
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 113.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 72600
On 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 104.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 72050
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 109.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 74250
On 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 101.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -10450 which decreased total open position to 77550
On 18 Jun HDFCBANK was trading at 1607.80. The strike last trading price was 60.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 89100
On 14 Jun HDFCBANK was trading at 1596.90. The strike last trading price was 55.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 85800
On 13 Jun HDFCBANK was trading at 1580.75. The strike last trading price was 47.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 22550 which increased total open position to 79750
On 12 Jun HDFCBANK was trading at 1574.15. The strike last trading price was 45.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 22550 which increased total open position to 56100
On 11 Jun HDFCBANK was trading at 1564.80. The strike last trading price was 40.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 33550
On 10 Jun HDFCBANK was trading at 1561.30. The strike last trading price was 38.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 30800
On 7 Jun HDFCBANK was trading at 1573.35. The strike last trading price was 45.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 20350
On 6 Jun HDFCBANK was trading at 1559.70. The strike last trading price was 46.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 15950
On 5 Jun HDFCBANK was trading at 1551.80. The strike last trading price was 27.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11550
On 4 Jun HDFCBANK was trading at 1483.15. The strike last trading price was 39.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7150 which increased total open position to 11550
On 3 Jun HDFCBANK was trading at 1572.20. The strike last trading price was 61.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 4400
On 31 May HDFCBANK was trading at 1531.55. The strike last trading price was 57.50, 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 57.50, 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 57.50, 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 57.50, 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 57.50, 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 57.50, 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 57.50, 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 57.50, 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 57.50, 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 57.50, 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 57.50, 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 57.50, 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 57.50, 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 57.50, 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 57.50, 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 | 10.2 | 7.65 | - | 38,29,100 | 12,27,600 | 15,55,400 |
| 4 Jul | 1727.15 | 2.55 | - | 6,65,500 | -14,850 | 3,27,800 | |
| 3 Jul | 1768.65 | 2 | - | 6,41,850 | -1,08,350 | 3,42,650 | |
| 2 Jul | 1730.60 | 5.1 | - | 5,32,950 | -11,000 | 4,49,900 | |
| 1 Jul | 1705.20 | 6 | - | 4,65,850 | -9,350 | 4,60,900 | |
| 28 Jun | 1683.80 | 6.15 | - | 5,28,000 | 80,300 | 4,70,250 | |
| 27 Jun | 1696.15 | 6.8 | - | 7,12,250 | -3,300 | 3,89,950 | |
| 26 Jun | 1701.50 | 7.05 | - | 3,01,400 | -15,400 | 3,92,150 | |
| 25 Jun | 1711.35 | 6.2 | - | 5,31,850 | 4,950 | 4,07,550 | |
| 24 Jun | 1672.40 | 8.7 | - | 3,01,400 | 59,400 | 4,02,050 | |
| 21 Jun | 1665.75 | 9.95 | - | 3,59,150 | 1,30,350 | 3,43,200 | |
| 20 Jun | 1669.35 | 9.25 | - | 1,21,550 | 6,600 | 2,13,400 | |
| 19 Jun | 1657.85 | 11.50 | - | 5,23,050 | 1,45,750 | 2,06,800 | |
| 18 Jun | 1607.80 | 19.80 | - | 1,00,100 | 20,900 | 60,500 | |
| 14 Jun | 1596.90 | 23.45 | - | 61,600 | 36,850 | 39,600 | |
| 13 Jun | 1580.75 | 33.00 | - | 1,100 | 550 | 2,200 | |
| 12 Jun | 1574.15 | 35.00 | - | 1,100 | 0 | 550 | |
| 11 Jun | 1564.80 | 41.05 | - | 0 | 550 | 0 | |
| 10 Jun | 1561.30 | 41.05 | - | 550 | 0 | 0 | |
| 7 Jun | 1573.35 | 98.25 | - | 0 | 0 | 0 | |
| 6 Jun | 1559.70 | 98.25 | - | 0 | 0 | 0 | |
| 5 Jun | 1551.80 | 98.25 | - | 0 | 0 | 0 | |
| 4 Jun | 1483.15 | 98.25 | - | 0 | 0 | 0 | |
| 3 Jun | 1572.20 | 98.25 | - | 0 | 0 | 0 | |
| 31 May | 1531.55 | 98.25 | - | 0 | 0 | 0 | |
| 30 May | 1514.85 | 0.00 | - | 0 | 0 | 0 | |
| 29 May | 1508.30 | 0.00 | - | 0 | 0 | 0 | |
| 28 May | 1530.50 | 0.00 | - | 0 | 0 | 0 | |
| 27 May | 1527.70 | 0.00 | - | 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 1580 expiring on 25JUL2024
Delta for 1580 PE is -
Historical price for 1580 PE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 10.2, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 1227600 which increased total open position to 1555400
On 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -14850 which decreased total open position to 327800
On 3 Jul HDFCBANK was trading at 1768.65. The strike last trading price was 2, which was lower than the previous day. The implied volatity was -, the open interest changed by -108350 which decreased total open position to 342650
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 5.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -11000 which decreased total open position to 449900
On 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 6, which was lower than the previous day. The implied volatity was -, the open interest changed by -9350 which decreased total open position to 460900
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 6.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 80300 which increased total open position to 470250
On 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 6.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 389950
On 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 7.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -15400 which decreased total open position to 392150
On 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 6.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 407550
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 8.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 59400 which increased total open position to 402050
On 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 9.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 130350 which increased total open position to 343200
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 9.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 213400
On 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 11.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 145750 which increased total open position to 206800
On 18 Jun HDFCBANK was trading at 1607.80. The strike last trading price was 19.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 20900 which increased total open position to 60500
On 14 Jun HDFCBANK was trading at 1596.90. The strike last trading price was 23.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 36850 which increased total open position to 39600
On 13 Jun HDFCBANK was trading at 1580.75. The strike last trading price was 33.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 2200
On 12 Jun HDFCBANK was trading at 1574.15. The strike last trading price was 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 11 Jun HDFCBANK was trading at 1564.80. The strike last trading price was 41.05, 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 10 Jun HDFCBANK was trading at 1561.30. The strike last trading price was 41.05, 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 98.25, 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 98.25, 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 98.25, 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 98.25, 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 98.25, 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 98.25, 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 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 29 May HDFCBANK was trading at 1508.30. 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 28 May HDFCBANK was trading at 1530.50. 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 27 May HDFCBANK was trading at 1527.70. 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 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