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 | 72.8 | -67.30 | - | 25,40,450 | 5,12,050 | 13,31,550 | |||
|
|
||||||||||
| 4 Jul | 1727.15 | 140.1 | - | 2,61,250 | -1,21,000 | 8,19,500 | ||||
| 3 Jul | 1768.65 | 171.5 | - | 5,08,750 | -3,37,150 | 9,40,500 | ||||
| 2 Jul | 1730.60 | 141 | - | 5,51,100 | 1,24,300 | 12,79,850 | ||||
| 1 Jul | 1705.20 | 121 | - | 2,70,600 | -1,96,900 | 11,55,550 | ||||
| 28 Jun | 1683.80 | 105 | - | 1,35,300 | 11,550 | 13,52,450 | ||||
| 27 Jun | 1696.15 | 116 | - | 3,88,850 | -15,950 | 13,40,900 | ||||
| 26 Jun | 1701.50 | 115.7 | - | 2,83,800 | 29,700 | 13,59,600 | ||||
| 25 Jun | 1711.35 | 124.4 | - | 8,12,900 | -58,300 | 13,29,900 | ||||
| 24 Jun | 1672.40 | 96.85 | - | 6,16,550 | 31,900 | 13,88,200 | ||||
| 21 Jun | 1665.75 | 86.60 | - | 8,84,400 | 1,84,250 | 13,55,750 | ||||
| 20 Jun | 1669.35 | 92.00 | - | 5,05,450 | -9,900 | 11,69,300 | ||||
| 19 Jun | 1657.85 | 85.95 | - | 26,31,200 | -83,050 | 11,79,200 | ||||
| 18 Jun | 1607.80 | 48.90 | - | 18,33,150 | 69,300 | 12,65,000 | ||||
| 14 Jun | 1596.90 | 43.60 | - | 9,53,700 | 6,050 | 11,95,700 | ||||
| 13 Jun | 1580.75 | 38.00 | - | 6,58,350 | -55,000 | 11,67,650 | ||||
| 12 Jun | 1574.15 | 34.60 | - | 12,49,600 | 2,93,150 | 12,21,000 | ||||
| 11 Jun | 1564.80 | 30.60 | - | 5,29,100 | 1,03,400 | 9,27,850 | ||||
| 10 Jun | 1561.30 | 31.25 | - | 6,47,900 | 33,000 | 8,23,350 | ||||
| 7 Jun | 1573.35 | 36.95 | - | 7,22,700 | 3,40,450 | 7,89,800 | ||||
| 6 Jun | 1559.70 | 36.80 | - | 3,16,250 | 63,250 | 4,49,350 | ||||
| 5 Jun | 1551.80 | 32.85 | - | 4,67,500 | 28,600 | 3,86,100 | ||||
| 4 Jun | 1483.15 | 26.75 | - | 4,60,350 | 23,650 | 3,57,500 | ||||
| 3 Jun | 1572.20 | 51.50 | - | 4,78,500 | 1,34,750 | 3,33,850 | ||||
| 31 May | 1531.55 | 34.00 | - | 1,36,950 | 17,600 | 2,00,750 | ||||
| 30 May | 1514.85 | 31.00 | - | 1,32,550 | 33,550 | 1,83,150 | ||||
| 29 May | 1508.30 | 33.75 | - | 33,550 | 1,100 | 1,49,600 | ||||
| 28 May | 1530.50 | 41.05 | - | 57,750 | 3,300 | 1,48,500 | ||||
| 27 May | 1527.70 | 40.75 | - | 1,25,400 | 19,800 | 1,45,200 | ||||
| 24 May | 1517.20 | 39.95 | - | 67,650 | 7,700 | 1,25,400 | ||||
| 23 May | 1492.60 | 30.00 | - | 50,600 | 24,200 | 1,17,700 | ||||
| 22 May | 1459.20 | 26.30 | - | 25,300 | 11,550 | 94,050 | ||||
| 21 May | 1458.80 | 27.45 | - | 9,900 | 2,200 | 81,950 | ||||
| 18 May | 1466.05 | 28.95 | - | 3,300 | 550 | 80,300 | ||||
| 17 May | 1464.10 | 27.45 | - | 30,250 | 6,600 | 75,900 | ||||
| 16 May | 1460.25 | 26.00 | - | 23,650 | 2,200 | 69,300 | ||||
| 15 May | 1438.50 | 25.80 | - | 18,700 | 4,950 | 66,550 | ||||
| 14 May | 1460.95 | 32.70 | - | 11,000 | 2,200 | 61,600 | ||||
| 13 May | 1455.25 | 28.50 | - | 33,550 | 17,050 | 59,400 | ||||
For HDFC BANK LTD - strike price 1600 expiring on 25JUL2024
Delta for 1600 CE is -
Historical price for 1600 CE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 72.8, which was -67.30 lower than the previous day. The implied volatity was -, the open interest changed by 512050 which increased total open position to 1331550
On 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 140.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -121000 which decreased total open position to 819500
On 3 Jul HDFCBANK was trading at 1768.65. The strike last trading price was 171.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -337150 which decreased total open position to 940500
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 141, which was lower than the previous day. The implied volatity was -, the open interest changed by 124300 which increased total open position to 1279850
On 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 121, which was lower than the previous day. The implied volatity was -, the open interest changed by -196900 which decreased total open position to 1155550
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 105, which was lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 1352450
On 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 116, which was lower than the previous day. The implied volatity was -, the open interest changed by -15950 which decreased total open position to 1340900
On 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 115.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 29700 which increased total open position to 1359600
On 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 124.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -58300 which decreased total open position to 1329900
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 96.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 31900 which increased total open position to 1388200
On 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 86.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 184250 which increased total open position to 1355750
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 92.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -9900 which decreased total open position to 1169300
On 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 85.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -83050 which decreased total open position to 1179200
On 18 Jun HDFCBANK was trading at 1607.80. The strike last trading price was 48.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 69300 which increased total open position to 1265000
On 14 Jun HDFCBANK was trading at 1596.90. The strike last trading price was 43.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 1195700
On 13 Jun HDFCBANK was trading at 1580.75. The strike last trading price was 38.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -55000 which decreased total open position to 1167650
On 12 Jun HDFCBANK was trading at 1574.15. The strike last trading price was 34.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 293150 which increased total open position to 1221000
On 11 Jun HDFCBANK was trading at 1564.80. The strike last trading price was 30.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 103400 which increased total open position to 927850
On 10 Jun HDFCBANK was trading at 1561.30. The strike last trading price was 31.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 823350
On 7 Jun HDFCBANK was trading at 1573.35. The strike last trading price was 36.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 340450 which increased total open position to 789800
On 6 Jun HDFCBANK was trading at 1559.70. The strike last trading price was 36.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 63250 which increased total open position to 449350
On 5 Jun HDFCBANK was trading at 1551.80. The strike last trading price was 32.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 28600 which increased total open position to 386100
On 4 Jun HDFCBANK was trading at 1483.15. The strike last trading price was 26.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 23650 which increased total open position to 357500
On 3 Jun HDFCBANK was trading at 1572.20. The strike last trading price was 51.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 134750 which increased total open position to 333850
On 31 May HDFCBANK was trading at 1531.55. The strike last trading price was 34.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 200750
On 30 May HDFCBANK was trading at 1514.85. The strike last trading price was 31.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 33550 which increased total open position to 183150
On 29 May HDFCBANK was trading at 1508.30. The strike last trading price was 33.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 149600
On 28 May HDFCBANK was trading at 1530.50. The strike last trading price was 41.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 148500
On 27 May HDFCBANK was trading at 1527.70. The strike last trading price was 40.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 145200
On 24 May HDFCBANK was trading at 1517.20. The strike last trading price was 39.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 125400
On 23 May HDFCBANK was trading at 1492.60. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 24200 which increased total open position to 117700
On 22 May HDFCBANK was trading at 1459.20. The strike last trading price was 26.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 94050
On 21 May HDFCBANK was trading at 1458.80. The strike last trading price was 27.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 81950
On 18 May HDFCBANK was trading at 1466.05. The strike last trading price was 28.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 80300
On 17 May HDFCBANK was trading at 1464.10. The strike last trading price was 27.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 75900
On 16 May HDFCBANK was trading at 1460.25. The strike last trading price was 26.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 69300
On 15 May HDFCBANK was trading at 1438.50. The strike last trading price was 25.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 66550
On 14 May HDFCBANK was trading at 1460.95. The strike last trading price was 32.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 61600
On 13 May HDFCBANK was trading at 1455.25. The strike last trading price was 28.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 17050 which increased total open position to 59400
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1648.10 | 14.2 | 10.75 | - | 1,48,09,300 | 22,52,250 | 50,06,650 |
| 4 Jul | 1727.15 | 3.45 | - | 22,11,550 | 1,71,600 | 27,54,400 | |
| 3 Jul | 1768.65 | 2.7 | - | 48,81,800 | -4,21,300 | 25,82,800 | |
| 2 Jul | 1730.60 | 6.95 | - | 29,25,450 | 3,71,800 | 29,92,550 | |
| 1 Jul | 1705.20 | 8.2 | - | 21,52,700 | 69,850 | 26,20,750 | |
| 28 Jun | 1683.80 | 9 | - | 22,37,950 | 1,85,350 | 25,50,900 | |
| 27 Jun | 1696.15 | 9.2 | - | 26,08,100 | 3,49,800 | 23,65,550 | |
| 26 Jun | 1701.50 | 9.2 | - | 18,40,300 | 1,36,400 | 20,18,500 | |
| 25 Jun | 1711.35 | 8.2 | - | 24,46,400 | 2,44,750 | 18,82,100 | |
| 24 Jun | 1672.40 | 12.15 | - | 14,61,900 | 1,18,250 | 16,35,150 | |
| 21 Jun | 1665.75 | 13.75 | - | 14,44,300 | 1,53,450 | 15,14,700 | |
| 20 Jun | 1669.35 | 12.65 | - | 11,86,900 | 85,800 | 13,66,750 | |
| 19 Jun | 1657.85 | 15.80 | - | 24,40,350 | 66,550 | 12,80,950 | |
| 18 Jun | 1607.80 | 27.25 | - | 10,09,250 | 1,57,300 | 12,13,850 | |
| 14 Jun | 1596.90 | 31.00 | - | 5,03,800 | 1,22,650 | 10,56,550 | |
| 13 Jun | 1580.75 | 41.50 | - | 2,43,100 | 44,550 | 9,33,900 | |
| 12 Jun | 1574.15 | 46.00 | - | 6,66,600 | 18,150 | 8,78,350 | |
| 11 Jun | 1564.80 | 49.40 | - | 3,19,550 | 1,06,150 | 8,60,200 | |
| 10 Jun | 1561.30 | 60.00 | - | 5,17,550 | 1,30,350 | 7,53,500 | |
| 7 Jun | 1573.35 | 45.80 | - | 5,76,400 | 4,58,700 | 6,21,500 | |
| 6 Jun | 1559.70 | 60.00 | - | 87,450 | 46,200 | 1,62,800 | |
| 5 Jun | 1551.80 | 66.70 | - | 77,000 | 14,300 | 1,16,600 | |
| 4 Jun | 1483.15 | 96.55 | - | 47,850 | -1,650 | 1,02,300 | |
| 3 Jun | 1572.20 | 53.00 | - | 1,11,100 | 86,900 | 1,03,950 | |
| 31 May | 1531.55 | 85.00 | - | 9,350 | 4,400 | 16,500 | |
| 30 May | 1514.85 | 91.00 | - | 2,200 | 0 | 12,100 | |
| 29 May | 1508.30 | 105.00 | - | 2,200 | 1,650 | 12,100 | |
| 28 May | 1530.50 | 84.00 | - | 2,200 | 0 | 11,000 | |
| 27 May | 1527.70 | 86.00 | - | 11,550 | 9,900 | 10,450 | |
| 24 May | 1517.20 | 150.00 | - | 0 | 0 | 550 | |
| 23 May | 1492.60 | 150.00 | - | 0 | 0 | 550 | |
| 22 May | 1459.20 | 150.00 | - | 0 | 0 | 550 | |
| 21 May | 1458.80 | 150.00 | - | 0 | 0 | 550 | |
| 18 May | 1466.05 | 150.00 | - | 0 | 0 | 550 | |
| 17 May | 1464.10 | 150.00 | - | 550 | 0 | 550 | |
| 16 May | 1460.25 | 150.00 | - | 550 | 0 | 550 | |
| 15 May | 1438.50 | 150.00 | - | 550 | 0 | 0 | |
| 14 May | 1460.95 | 110.55 | - | 0 | 0 | 0 | |
| 13 May | 1455.25 | 110.55 | - | 0 | 0 | 0 | |
For HDFC BANK LTD - strike price 1600 expiring on 25JUL2024
Delta for 1600 PE is -
Historical price for 1600 PE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 14.2, which was 10.75 higher than the previous day. The implied volatity was -, the open interest changed by 2252250 which increased total open position to 5006650
On 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 171600 which increased total open position to 2754400
On 3 Jul HDFCBANK was trading at 1768.65. The strike last trading price was 2.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -421300 which decreased total open position to 2582800
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 6.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 371800 which increased total open position to 2992550
On 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 8.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 69850 which increased total open position to 2620750
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 9, which was lower than the previous day. The implied volatity was -, the open interest changed by 185350 which increased total open position to 2550900
On 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 9.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 349800 which increased total open position to 2365550
On 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 9.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 136400 which increased total open position to 2018500
On 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 8.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 244750 which increased total open position to 1882100
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 12.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 118250 which increased total open position to 1635150
On 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 13.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 153450 which increased total open position to 1514700
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 12.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 85800 which increased total open position to 1366750
On 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 15.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 66550 which increased total open position to 1280950
On 18 Jun HDFCBANK was trading at 1607.80. The strike last trading price was 27.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 157300 which increased total open position to 1213850
On 14 Jun HDFCBANK was trading at 1596.90. The strike last trading price was 31.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 122650 which increased total open position to 1056550
On 13 Jun HDFCBANK was trading at 1580.75. The strike last trading price was 41.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 44550 which increased total open position to 933900
On 12 Jun HDFCBANK was trading at 1574.15. The strike last trading price was 46.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 18150 which increased total open position to 878350
On 11 Jun HDFCBANK was trading at 1564.80. The strike last trading price was 49.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 106150 which increased total open position to 860200
On 10 Jun HDFCBANK was trading at 1561.30. The strike last trading price was 60.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 130350 which increased total open position to 753500
On 7 Jun HDFCBANK was trading at 1573.35. The strike last trading price was 45.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 458700 which increased total open position to 621500
On 6 Jun HDFCBANK was trading at 1559.70. The strike last trading price was 60.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 46200 which increased total open position to 162800
On 5 Jun HDFCBANK was trading at 1551.80. The strike last trading price was 66.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 116600
On 4 Jun HDFCBANK was trading at 1483.15. The strike last trading price was 96.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 102300
On 3 Jun HDFCBANK was trading at 1572.20. The strike last trading price was 53.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 86900 which increased total open position to 103950
On 31 May HDFCBANK was trading at 1531.55. The strike last trading price was 85.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 16500
On 30 May HDFCBANK was trading at 1514.85. The strike last trading price was 91.00, 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 29 May HDFCBANK was trading at 1508.30. The strike last trading price was 105.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 12100
On 28 May HDFCBANK was trading at 1530.50. The strike last trading price was 84.00, 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 27 May HDFCBANK was trading at 1527.70. The strike last trading price was 86.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 10450
On 24 May HDFCBANK was trading at 1517.20. The strike last trading price was 150.00, 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 23 May HDFCBANK was trading at 1492.60. The strike last trading price was 150.00, 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 22 May HDFCBANK was trading at 1459.20. The strike last trading price was 150.00, 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 21 May HDFCBANK was trading at 1458.80. The strike last trading price was 150.00, 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 18 May HDFCBANK was trading at 1466.05. The strike last trading price was 150.00, 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 17 May HDFCBANK was trading at 1464.10. The strike last trading price was 150.00, 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 16 May HDFCBANK was trading at 1460.25. The strike last trading price was 150.00, 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 15 May HDFCBANK was trading at 1438.50. The strike last trading price was 150.00, 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 110.55, 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 110.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0