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 | 80.7 | -85.20 | - | 53,350 | -15,950 | 21,450 | |||
|
|
||||||||||
| 4 Jul | 1727.15 | 165.9 | - | 550 | 37,400 | 37,400 | ||||
| 3 Jul | 1768.65 | 155 | - | 0 | -550 | 0 | ||||
| 2 Jul | 1730.60 | 155 | - | 550 | 0 | 37,950 | ||||
| 1 Jul | 1705.20 | 130.25 | - | 8,800 | -5,500 | 37,950 | ||||
| 28 Jun | 1683.80 | 111.65 | - | 32,450 | 23,100 | 43,450 | ||||
| 27 Jun | 1696.15 | 126.05 | - | 1,100 | 550 | 20,350 | ||||
| 26 Jun | 1701.50 | 137.15 | - | 0 | -3,850 | 0 | ||||
| 25 Jun | 1711.35 | 137.15 | - | 10,450 | -3,850 | 20,900 | ||||
| 24 Jun | 1672.40 | 101.55 | - | 3,300 | 550 | 25,300 | ||||
| 21 Jun | 1665.75 | 92.35 | - | 1,650 | 550 | 24,750 | ||||
| 20 Jun | 1669.35 | 93.90 | - | 2,200 | 0 | 23,650 | ||||
| 19 Jun | 1657.85 | 93.15 | - | 34,100 | 7,150 | 23,650 | ||||
| 18 Jun | 1607.80 | 55.00 | - | 39,600 | 4,950 | 16,500 | ||||
| 14 Jun | 1596.90 | 49.70 | - | 34,650 | 1,100 | 11,550 | ||||
| 13 Jun | 1580.75 | 42.40 | - | 26,400 | 8,800 | 10,450 | ||||
| 12 Jun | 1574.15 | 40.05 | - | 15,950 | 1,100 | 1,650 | ||||
| 11 Jun | 1564.80 | 35.00 | - | 550 | 0 | 0 | ||||
| 10 Jun | 1561.30 | 35.00 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1573.35 | 35.00 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1559.70 | 35.00 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1551.80 | 35.00 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1483.15 | 35.00 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1572.20 | 35.00 | - | 0 | 0 | 0 | ||||
| 31 May | 1531.55 | 35.00 | - | 0 | 0 | 0 | ||||
For HDFC BANK LTD - strike price 1590 expiring on 25JUL2024
Delta for 1590 CE is -
Historical price for 1590 CE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 80.7, which was -85.20 lower than the previous day. The implied volatity was -, the open interest changed by -15950 which decreased total open position to 21450
On 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 165.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 37400 which increased total open position to 37400
On 3 Jul HDFCBANK was trading at 1768.65. The strike last trading price was 155, which was lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 0
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 155, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37950
On 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 130.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 37950
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 111.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 43450
On 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 126.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 20350
On 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 137.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 0
On 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 137.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 20900
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 101.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 25300
On 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 92.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 24750
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 93.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23650
On 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 93.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 7150 which increased total open position to 23650
On 18 Jun HDFCBANK was trading at 1607.80. The strike last trading price was 55.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 16500
On 14 Jun HDFCBANK was trading at 1596.90. The strike last trading price was 49.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 11550
On 13 Jun HDFCBANK was trading at 1580.75. The strike last trading price was 42.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 10450
On 12 Jun HDFCBANK was trading at 1574.15. The strike last trading price was 40.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 1650
On 11 Jun HDFCBANK was trading at 1564.80. 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 0
On 10 Jun HDFCBANK was trading at 1561.30. 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 0
On 7 Jun HDFCBANK was trading at 1573.35. 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 0
On 6 Jun HDFCBANK was trading at 1559.70. 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 0
On 5 Jun HDFCBANK was trading at 1551.80. 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 0
On 4 Jun HDFCBANK was trading at 1483.15. 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 0
On 3 Jun HDFCBANK was trading at 1572.20. 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 0
On 31 May HDFCBANK was trading at 1531.55. 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 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1648.10 | 11.75 | 8.75 | - | 16,70,350 | 1,86,450 | 3,11,850 |
| 4 Jul | 1727.15 | 3 | - | 4,92,800 | 6,050 | 1,25,400 | |
| 3 Jul | 1768.65 | 2.25 | - | 4,68,050 | -37,400 | 1,19,350 | |
| 2 Jul | 1730.60 | 5.95 | - | 4,44,400 | 8,800 | 1,58,950 | |
| 1 Jul | 1705.20 | 6.8 | - | 2,92,600 | -12,100 | 1,50,150 | |
| 28 Jun | 1683.80 | 7.45 | - | 3,74,550 | 13,200 | 1,62,250 | |
| 27 Jun | 1696.15 | 7.95 | - | 3,37,150 | 26,400 | 1,49,050 | |
| 26 Jun | 1701.50 | 9.25 | - | 1,10,000 | 21,450 | 1,22,100 | |
| 25 Jun | 1711.35 | 7.15 | - | 1,91,950 | 33,000 | 1,00,650 | |
| 24 Jun | 1672.40 | 10.5 | - | 62,150 | 18,700 | 67,650 | |
| 21 Jun | 1665.75 | 11.05 | - | 52,250 | 6,600 | 48,950 | |
| 20 Jun | 1669.35 | 10.95 | - | 29,700 | -2,200 | 42,900 | |
| 19 Jun | 1657.85 | 13.15 | - | 1,40,250 | 20,900 | 45,100 | |
| 18 Jun | 1607.80 | 24.40 | - | 22,550 | 6,050 | 24,200 | |
| 14 Jun | 1596.90 | 27.00 | - | 39,600 | 13,200 | 18,150 | |
| 13 Jun | 1580.75 | 36.55 | - | 11,000 | 4,400 | 4,400 | |
| 12 Jun | 1574.15 | 92.50 | - | 0 | 0 | 0 | |
| 11 Jun | 1564.80 | 92.50 | - | 0 | 0 | 0 | |
| 10 Jun | 1561.30 | 92.50 | - | 0 | 0 | 0 | |
| 7 Jun | 1573.35 | 92.50 | - | 0 | 0 | 0 | |
| 6 Jun | 1559.70 | 92.50 | - | 0 | 0 | 0 | |
| 5 Jun | 1551.80 | 92.50 | - | 0 | 0 | 0 | |
| 4 Jun | 1483.15 | 92.50 | - | 0 | 0 | 0 | |
| 3 Jun | 1572.20 | 92.50 | - | 0 | 0 | 0 | |
| 31 May | 1531.55 | 92.50 | - | 0 | 0 | 0 | |
For HDFC BANK LTD - strike price 1590 expiring on 25JUL2024
Delta for 1590 PE is -
Historical price for 1590 PE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 11.75, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by 186450 which increased total open position to 311850
On 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 3, which was lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 125400
On 3 Jul HDFCBANK was trading at 1768.65. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -37400 which decreased total open position to 119350
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 5.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 158950
On 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 6.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -12100 which decreased total open position to 150150
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 7.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 162250
On 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 7.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 149050
On 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 9.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 21450 which increased total open position to 122100
On 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 7.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 100650
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 10.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 18700 which increased total open position to 67650
On 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 11.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 48950
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 10.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 42900
On 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 13.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 20900 which increased total open position to 45100
On 18 Jun HDFCBANK was trading at 1607.80. The strike last trading price was 24.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 24200
On 14 Jun HDFCBANK was trading at 1596.90. 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 18150
On 13 Jun HDFCBANK was trading at 1580.75. The strike last trading price was 36.55, 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 12 Jun HDFCBANK was trading at 1574.15. The strike last trading price was 92.50, 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 11 Jun HDFCBANK was trading at 1564.80. The strike last trading price was 92.50, 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 10 Jun HDFCBANK was trading at 1561.30. The strike last trading price was 92.50, 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 7 Jun HDFCBANK was trading at 1573.35. The strike last trading price was 92.50, 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 6 Jun HDFCBANK was trading at 1559.70. The strike last trading price was 92.50, 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 5 Jun HDFCBANK was trading at 1551.80. The strike last trading price was 92.50, 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 4 Jun HDFCBANK was trading at 1483.15. The strike last trading price was 92.50, 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 3 Jun HDFCBANK was trading at 1572.20. The strike last trading price was 92.50, 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 31 May HDFCBANK was trading at 1531.55. The strike last trading price was 92.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0