HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
20 Dec 2024 04:12 PM IST
| HDFCBANK 26DEC2024 1600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1771.50 | 178.5 | -19.30 | - | 23 | -11 | 40 | |||
| 19 Dec | 1793.50 | 197.8 | -19.90 | 41.18 | 36 | -15 | 52 | |||
| 18 Dec | 1810.70 | 217.7 | -21.15 | 49.80 | 9 | 0 | 67 | |||
| 17 Dec | 1833.25 | 238.85 | -26.15 | 59.31 | 13 | -2 | 67 | |||
| 16 Dec | 1865.20 | 265 | -2.15 | - | 1 | 0 | 70 | |||
| 13 Dec | 1871.75 | 267.15 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 12 Dec | 1859.25 | 267.15 | -1.85 | 46.64 | 13 | -2 | 71 | |||
| 11 Dec | 1863.10 | 269 | -5.40 | - | 2 | 1 | 74 | |||
| 10 Dec | 1868.10 | 274.4 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 9 Dec | 1870.00 | 274.4 | 9.95 | - | 1 | 0 | 72 | |||
| 6 Dec | 1855.85 | 264.45 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 5 Dec | 1865.75 | 264.45 | 6.45 | - | 18 | 0 | 68 | |||
| 4 Dec | 1860.10 | 258 | 23.00 | - | 5 | -1 | 69 | |||
| 3 Dec | 1826.30 | 235 | 20.50 | - | 5 | 2 | 71 | |||
| 2 Dec | 1804.70 | 214.5 | 17.50 | - | 8 | -1 | 68 | |||
| 29 Nov | 1796.05 | 197 | -13.95 | - | 7 | 0 | 69 | |||
| 28 Nov | 1793.15 | 210.95 | -9.05 | 31.85 | 24 | -6 | 70 | |||
| 27 Nov | 1812.30 | 220 | 19.95 | - | 57 | 6 | 68 | |||
| 26 Nov | 1785.55 | 200.05 | -2.80 | 19.37 | 32 | 4 | 61 | |||
| 25 Nov | 1785.60 | 202.85 | 49.85 | 34.16 | 44 | 16 | 57 | |||
| 22 Nov | 1745.60 | 153 | -4.05 | - | 28 | 14 | 55 | |||
| 21 Nov | 1741.20 | 157.05 | -7.95 | 18.08 | 23 | 5 | 41 | |||
| 20 Nov | 1742.25 | 165 | 0.00 | 28.96 | 19 | 8 | 37 | |||
| 19 Nov | 1742.25 | 165 | 44.25 | 28.96 | 19 | 9 | 37 | |||
| 18 Nov | 1705.10 | 120.75 | 4.75 | - | 27 | 14 | 27 | |||
| 14 Nov | 1692.75 | 116 | 6.00 | 16.73 | 9 | 0 | 12 | |||
| 13 Nov | 1681.35 | 110 | -35.00 | 13.98 | 11 | 6 | 11 | |||
| 12 Nov | 1718.20 | 145 | -39.00 | 20.44 | 10 | 1 | 6 | |||
| 11 Nov | 1766.30 | 184 | 11.00 | 14.62 | 2 | 1 | 6 | |||
| 8 Nov | 1754.45 | 173 | 1.00 | 11.94 | 1 | 0 | 4 | |||
| 7 Nov | 1746.55 | 172 | -1.90 | 22.13 | 6 | -3 | 4 | |||
| 6 Nov | 1755.25 | 173.9 | 29.75 | - | 3 | -1 | 6 | |||
| 5 Nov | 1757.85 | 144.15 | -20.85 | - | 3 | 1 | 6 | |||
| 4 Nov | 1714.10 | 165 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 1737.30 | 165 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 1735.70 | 165 | 0.00 | - | 0 | 0 | 5 | |||
| 30 Oct | 1734.60 | 165 | 0.00 | - | 0 | 0 | 5 | |||
| 29 Oct | 1751.85 | 165 | 0.00 | - | 0 | 0 | 5 | |||
| 28 Oct | 1734.20 | 165 | 0.00 | - | 0 | 0 | 5 | |||
| 25 Oct | 1743.40 | 165 | 0.00 | - | 0 | 0 | 5 | |||
| 24 Oct | 1749.65 | 165 | 0.00 | - | 0 | 0 | 5 | |||
| 23 Oct | 1735.80 | 165 | -64.90 | - | 5 | 0 | 0 | |||
| 22 Oct | 1714.55 | 229.9 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1728.70 | 229.9 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1681.85 | 229.9 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1673.15 | 229.9 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1699.80 | 229.9 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1684.10 | 229.9 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Oct | 1688.10 | 229.9 | 229.90 | - | 0 | 0 | 0 | |||
| 11 Oct | 1651.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1662.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1633.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1651.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1617.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1657.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1682.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1726.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1732.05 | 0 | - | 0 | 0 | 0 | ||||
For Hdfc Bank Ltd - strike price 1600 expiring on 26DEC2024
Delta for 1600 CE is -
Historical price for 1600 CE is as follows
On 20 Dec HDFCBANK was trading at 1771.50. The strike last trading price was 178.5, which was -19.30 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 40
On 19 Dec HDFCBANK was trading at 1793.50. The strike last trading price was 197.8, which was -19.90 lower than the previous day. The implied volatity was 41.18, the open interest changed by -15 which decreased total open position to 52
On 18 Dec HDFCBANK was trading at 1810.70. The strike last trading price was 217.7, which was -21.15 lower than the previous day. The implied volatity was 49.80, the open interest changed by 0 which decreased total open position to 67
On 17 Dec HDFCBANK was trading at 1833.25. The strike last trading price was 238.85, which was -26.15 lower than the previous day. The implied volatity was 59.31, the open interest changed by -2 which decreased total open position to 67
On 16 Dec HDFCBANK was trading at 1865.20. The strike last trading price was 265, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70
On 13 Dec HDFCBANK was trading at 1871.75. The strike last trading price was 267.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 12 Dec HDFCBANK was trading at 1859.25. The strike last trading price was 267.15, which was -1.85 lower than the previous day. The implied volatity was 46.64, the open interest changed by -2 which decreased total open position to 71
On 11 Dec HDFCBANK was trading at 1863.10. The strike last trading price was 269, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 74
On 10 Dec HDFCBANK was trading at 1868.10. The strike last trading price was 274.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 9 Dec HDFCBANK was trading at 1870.00. The strike last trading price was 274.4, which was 9.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72
On 6 Dec HDFCBANK was trading at 1855.85. The strike last trading price was 264.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 5 Dec HDFCBANK was trading at 1865.75. The strike last trading price was 264.45, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68
On 4 Dec HDFCBANK was trading at 1860.10. The strike last trading price was 258, which was 23.00 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 69
On 3 Dec HDFCBANK was trading at 1826.30. The strike last trading price was 235, which was 20.50 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 71
On 2 Dec HDFCBANK was trading at 1804.70. The strike last trading price was 214.5, which was 17.50 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 68
On 29 Nov HDFCBANK was trading at 1796.05. The strike last trading price was 197, which was -13.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69
On 28 Nov HDFCBANK was trading at 1793.15. The strike last trading price was 210.95, which was -9.05 lower than the previous day. The implied volatity was 31.85, the open interest changed by -6 which decreased total open position to 70
On 27 Nov HDFCBANK was trading at 1812.30. The strike last trading price was 220, which was 19.95 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 68
On 26 Nov HDFCBANK was trading at 1785.55. The strike last trading price was 200.05, which was -2.80 lower than the previous day. The implied volatity was 19.37, the open interest changed by 4 which increased total open position to 61
On 25 Nov HDFCBANK was trading at 1785.60. The strike last trading price was 202.85, which was 49.85 higher than the previous day. The implied volatity was 34.16, the open interest changed by 16 which increased total open position to 57
On 22 Nov HDFCBANK was trading at 1745.60. The strike last trading price was 153, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 55
On 21 Nov HDFCBANK was trading at 1741.20. The strike last trading price was 157.05, which was -7.95 lower than the previous day. The implied volatity was 18.08, the open interest changed by 5 which increased total open position to 41
On 20 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 165, which was 0.00 lower than the previous day. The implied volatity was 28.96, the open interest changed by 8 which increased total open position to 37
On 19 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 165, which was 44.25 higher than the previous day. The implied volatity was 28.96, the open interest changed by 9 which increased total open position to 37
On 18 Nov HDFCBANK was trading at 1705.10. The strike last trading price was 120.75, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 27
On 14 Nov HDFCBANK was trading at 1692.75. The strike last trading price was 116, which was 6.00 higher than the previous day. The implied volatity was 16.73, the open interest changed by 0 which decreased total open position to 12
On 13 Nov HDFCBANK was trading at 1681.35. The strike last trading price was 110, which was -35.00 lower than the previous day. The implied volatity was 13.98, the open interest changed by 6 which increased total open position to 11
On 12 Nov HDFCBANK was trading at 1718.20. The strike last trading price was 145, which was -39.00 lower than the previous day. The implied volatity was 20.44, the open interest changed by 1 which increased total open position to 6
On 11 Nov HDFCBANK was trading at 1766.30. The strike last trading price was 184, which was 11.00 higher than the previous day. The implied volatity was 14.62, the open interest changed by 1 which increased total open position to 6
On 8 Nov HDFCBANK was trading at 1754.45. The strike last trading price was 173, which was 1.00 higher than the previous day. The implied volatity was 11.94, the open interest changed by 0 which decreased total open position to 4
On 7 Nov HDFCBANK was trading at 1746.55. The strike last trading price was 172, which was -1.90 lower than the previous day. The implied volatity was 22.13, the open interest changed by -3 which decreased total open position to 4
On 6 Nov HDFCBANK was trading at 1755.25. The strike last trading price was 173.9, which was 29.75 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 6
On 5 Nov HDFCBANK was trading at 1757.85. The strike last trading price was 144.15, which was -20.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 6
On 4 Nov HDFCBANK was trading at 1714.10. The strike last trading price was 165, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Nov HDFCBANK was trading at 1737.30. The strike last trading price was 165, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 31 Oct HDFCBANK was trading at 1735.70. The strike last trading price was 165, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct HDFCBANK was trading at 1734.60. The strike last trading price was 165, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct HDFCBANK was trading at 1751.85. The strike last trading price was 165, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct HDFCBANK was trading at 1734.20. The strike last trading price was 165, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct HDFCBANK was trading at 1743.40. The strike last trading price was 165, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct HDFCBANK was trading at 1749.65. The strike last trading price was 165, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct HDFCBANK was trading at 1735.80. The strike last trading price was 165, which was -64.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct HDFCBANK was trading at 1714.55. The strike last trading price was 229.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct HDFCBANK was trading at 1728.70. The strike last trading price was 229.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct HDFCBANK was trading at 1681.85. The strike last trading price was 229.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct HDFCBANK was trading at 1673.15. The strike last trading price was 229.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct HDFCBANK was trading at 1699.80. The strike last trading price was 229.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct HDFCBANK was trading at 1684.10. The strike last trading price was 229.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct HDFCBANK was trading at 1688.10. The strike last trading price was 229.9, which was 229.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct HDFCBANK was trading at 1651.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct HDFCBANK was trading at 1662.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct HDFCBANK was trading at 1633.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct HDFCBANK was trading at 1651.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct HDFCBANK was trading at 1617.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct HDFCBANK was trading at 1657.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct HDFCBANK was trading at 1682.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct HDFCBANK was trading at 1726.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept HDFCBANK was trading at 1732.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HDFCBANK 26DEC2024 1600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.09
Theta: -0.28
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1771.50 | 0.5 | -0.10 | 39.02 | 656 | -191 | 1,241 |
| 19 Dec | 1793.50 | 0.6 | -0.15 | 39.99 | 405 | -10 | 1,433 |
| 18 Dec | 1810.70 | 0.75 | 0.15 | 41.49 | 585 | -215 | 1,443 |
| 17 Dec | 1833.25 | 0.6 | 0.00 | 40.40 | 348 | 1 | 1,659 |
| 16 Dec | 1865.20 | 0.6 | -0.05 | 42.49 | 420 | -198 | 1,661 |
| 13 Dec | 1871.75 | 0.65 | -0.10 | 39.11 | 733 | 46 | 1,864 |
| 12 Dec | 1859.25 | 0.75 | 0.10 | 36.85 | 581 | -46 | 1,817 |
| 11 Dec | 1863.10 | 0.65 | -0.05 | 35.40 | 263 | -82 | 1,863 |
| 10 Dec | 1868.10 | 0.7 | -0.05 | 35.21 | 334 | -53 | 1,945 |
| 9 Dec | 1870.00 | 0.75 | -0.20 | 34.54 | 434 | 11 | 2,002 |
| 6 Dec | 1855.85 | 0.95 | 0.05 | 31.89 | 564 | -15 | 1,987 |
| 5 Dec | 1865.75 | 0.9 | -0.10 | 31.86 | 693 | -69 | 2,004 |
| 4 Dec | 1860.10 | 1 | -0.20 | 30.95 | 1,462 | -14 | 2,073 |
| 3 Dec | 1826.30 | 1.2 | -0.50 | 28.32 | 1,129 | -81 | 2,087 |
| 2 Dec | 1804.70 | 1.7 | -0.60 | 27.62 | 1,967 | 158 | 2,162 |
| 29 Nov | 1796.05 | 2.3 | -0.40 | 26.70 | 2,447 | 307 | 2,003 |
| 28 Nov | 1793.15 | 2.7 | -0.15 | 26.88 | 1,933 | 279 | 1,697 |
| 27 Nov | 1812.30 | 2.85 | -1.10 | 28.32 | 1,007 | 205 | 1,416 |
| 26 Nov | 1785.55 | 3.95 | -0.15 | 27.63 | 1,072 | 184 | 1,203 |
| 25 Nov | 1785.60 | 4.1 | -1.55 | 26.73 | 1,720 | 133 | 1,024 |
| 22 Nov | 1745.60 | 5.65 | -1.55 | 23.97 | 1,037 | 126 | 1,017 |
| 21 Nov | 1741.20 | 7.2 | -0.05 | 25.10 | 752 | 10 | 889 |
| 20 Nov | 1742.25 | 7.25 | 0.00 | 24.15 | 1,027 | 72 | 877 |
| 19 Nov | 1742.25 | 7.25 | -1.05 | 24.15 | 1,027 | 70 | 877 |
| 18 Nov | 1705.10 | 8.3 | -3.10 | 21.83 | 526 | 96 | 808 |
| 14 Nov | 1692.75 | 11.4 | -2.00 | 21.51 | 564 | 124 | 712 |
| 13 Nov | 1681.35 | 13.4 | 4.35 | 22.15 | 618 | 87 | 587 |
| 12 Nov | 1718.20 | 9.05 | 3.95 | 22.29 | 570 | 64 | 500 |
| 11 Nov | 1766.30 | 5.1 | -1.10 | 22.68 | 145 | 14 | 437 |
| 8 Nov | 1754.45 | 6.2 | -0.55 | 22.18 | 115 | 27 | 423 |
| 7 Nov | 1746.55 | 6.75 | -0.10 | 21.76 | 89 | 23 | 396 |
| 6 Nov | 1755.25 | 6.85 | -1.45 | 22.76 | 65 | -4 | 372 |
| 5 Nov | 1757.85 | 8.3 | -3.75 | 23.59 | 360 | 49 | 375 |
| 4 Nov | 1714.10 | 12.05 | 0.50 | 22.69 | 86 | 32 | 324 |
| 1 Nov | 1737.30 | 11.55 | 0.45 | 23.85 | 12 | 11 | 291 |
| 31 Oct | 1735.70 | 11.1 | 0.10 | - | 15 | 4 | 279 |
| 30 Oct | 1734.60 | 11 | 1.10 | - | 27 | 7 | 275 |
| 29 Oct | 1751.85 | 9.9 | -1.30 | - | 79 | 48 | 268 |
| 28 Oct | 1734.20 | 11.2 | -0.40 | - | 63 | 23 | 220 |
| 25 Oct | 1743.40 | 11.6 | 1.60 | - | 52 | -1 | 197 |
| 24 Oct | 1749.65 | 10 | 0.00 | - | 23 | 2 | 198 |
| 23 Oct | 1735.80 | 10 | -1.50 | - | 14 | -3 | 196 |
| 22 Oct | 1714.55 | 11.5 | 0.50 | - | 21 | 3 | 199 |
| 21 Oct | 1728.70 | 11 | -4.50 | - | 82 | 36 | 197 |
| 18 Oct | 1681.85 | 15.5 | -2.05 | - | 31 | 3 | 161 |
| 17 Oct | 1673.15 | 17.55 | 4.15 | - | 74 | 3 | 158 |
| 16 Oct | 1699.80 | 13.4 | -2.30 | - | 36 | -6 | 154 |
| 15 Oct | 1684.10 | 15.7 | 0.70 | - | 31 | 16 | 161 |
| 14 Oct | 1688.10 | 15 | -8.00 | - | 65 | 32 | 146 |
| 11 Oct | 1651.00 | 23 | -1.45 | - | 111 | 62 | 114 |
| 10 Oct | 1662.40 | 24.45 | -7.55 | - | 4 | 1 | 51 |
| 9 Oct | 1633.15 | 32 | 4.50 | - | 6 | -1 | 49 |
| 8 Oct | 1651.05 | 27.5 | -6.50 | - | 26 | 6 | 50 |
| 7 Oct | 1617.80 | 34 | 9.95 | - | 28 | 16 | 46 |
| 4 Oct | 1657.65 | 24.05 | 6.05 | - | 15 | 7 | 29 |
| 3 Oct | 1682.00 | 18 | 6.95 | - | 28 | 15 | 21 |
| 1 Oct | 1726.20 | 11.05 | -1.45 | - | 3 | 1 | 6 |
| 30 Sept | 1732.05 | 12.5 | - | 8 | 4 | 5 | |
For Hdfc Bank Ltd - strike price 1600 expiring on 26DEC2024
Delta for 1600 PE is -0.02
Historical price for 1600 PE is as follows
On 20 Dec HDFCBANK was trading at 1771.50. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 39.02, the open interest changed by -191 which decreased total open position to 1241
On 19 Dec HDFCBANK was trading at 1793.50. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 39.99, the open interest changed by -10 which decreased total open position to 1433
On 18 Dec HDFCBANK was trading at 1810.70. The strike last trading price was 0.75, which was 0.15 higher than the previous day. The implied volatity was 41.49, the open interest changed by -215 which decreased total open position to 1443
On 17 Dec HDFCBANK was trading at 1833.25. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 40.40, the open interest changed by 1 which increased total open position to 1659
On 16 Dec HDFCBANK was trading at 1865.20. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 42.49, the open interest changed by -198 which decreased total open position to 1661
On 13 Dec HDFCBANK was trading at 1871.75. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was 39.11, the open interest changed by 46 which increased total open position to 1864
On 12 Dec HDFCBANK was trading at 1859.25. The strike last trading price was 0.75, which was 0.10 higher than the previous day. The implied volatity was 36.85, the open interest changed by -46 which decreased total open position to 1817
On 11 Dec HDFCBANK was trading at 1863.10. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 35.40, the open interest changed by -82 which decreased total open position to 1863
On 10 Dec HDFCBANK was trading at 1868.10. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 35.21, the open interest changed by -53 which decreased total open position to 1945
On 9 Dec HDFCBANK was trading at 1870.00. The strike last trading price was 0.75, which was -0.20 lower than the previous day. The implied volatity was 34.54, the open interest changed by 11 which increased total open position to 2002
On 6 Dec HDFCBANK was trading at 1855.85. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was 31.89, the open interest changed by -15 which decreased total open position to 1987
On 5 Dec HDFCBANK was trading at 1865.75. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was 31.86, the open interest changed by -69 which decreased total open position to 2004
On 4 Dec HDFCBANK was trading at 1860.10. The strike last trading price was 1, which was -0.20 lower than the previous day. The implied volatity was 30.95, the open interest changed by -14 which decreased total open position to 2073
On 3 Dec HDFCBANK was trading at 1826.30. The strike last trading price was 1.2, which was -0.50 lower than the previous day. The implied volatity was 28.32, the open interest changed by -81 which decreased total open position to 2087
On 2 Dec HDFCBANK was trading at 1804.70. The strike last trading price was 1.7, which was -0.60 lower than the previous day. The implied volatity was 27.62, the open interest changed by 158 which increased total open position to 2162
On 29 Nov HDFCBANK was trading at 1796.05. The strike last trading price was 2.3, which was -0.40 lower than the previous day. The implied volatity was 26.70, the open interest changed by 307 which increased total open position to 2003
On 28 Nov HDFCBANK was trading at 1793.15. The strike last trading price was 2.7, which was -0.15 lower than the previous day. The implied volatity was 26.88, the open interest changed by 279 which increased total open position to 1697
On 27 Nov HDFCBANK was trading at 1812.30. The strike last trading price was 2.85, which was -1.10 lower than the previous day. The implied volatity was 28.32, the open interest changed by 205 which increased total open position to 1416
On 26 Nov HDFCBANK was trading at 1785.55. The strike last trading price was 3.95, which was -0.15 lower than the previous day. The implied volatity was 27.63, the open interest changed by 184 which increased total open position to 1203
On 25 Nov HDFCBANK was trading at 1785.60. The strike last trading price was 4.1, which was -1.55 lower than the previous day. The implied volatity was 26.73, the open interest changed by 133 which increased total open position to 1024
On 22 Nov HDFCBANK was trading at 1745.60. The strike last trading price was 5.65, which was -1.55 lower than the previous day. The implied volatity was 23.97, the open interest changed by 126 which increased total open position to 1017
On 21 Nov HDFCBANK was trading at 1741.20. The strike last trading price was 7.2, which was -0.05 lower than the previous day. The implied volatity was 25.10, the open interest changed by 10 which increased total open position to 889
On 20 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 7.25, which was 0.00 lower than the previous day. The implied volatity was 24.15, the open interest changed by 72 which increased total open position to 877
On 19 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 7.25, which was -1.05 lower than the previous day. The implied volatity was 24.15, the open interest changed by 70 which increased total open position to 877
On 18 Nov HDFCBANK was trading at 1705.10. The strike last trading price was 8.3, which was -3.10 lower than the previous day. The implied volatity was 21.83, the open interest changed by 96 which increased total open position to 808
On 14 Nov HDFCBANK was trading at 1692.75. The strike last trading price was 11.4, which was -2.00 lower than the previous day. The implied volatity was 21.51, the open interest changed by 124 which increased total open position to 712
On 13 Nov HDFCBANK was trading at 1681.35. The strike last trading price was 13.4, which was 4.35 higher than the previous day. The implied volatity was 22.15, the open interest changed by 87 which increased total open position to 587
On 12 Nov HDFCBANK was trading at 1718.20. The strike last trading price was 9.05, which was 3.95 higher than the previous day. The implied volatity was 22.29, the open interest changed by 64 which increased total open position to 500
On 11 Nov HDFCBANK was trading at 1766.30. The strike last trading price was 5.1, which was -1.10 lower than the previous day. The implied volatity was 22.68, the open interest changed by 14 which increased total open position to 437
On 8 Nov HDFCBANK was trading at 1754.45. The strike last trading price was 6.2, which was -0.55 lower than the previous day. The implied volatity was 22.18, the open interest changed by 27 which increased total open position to 423
On 7 Nov HDFCBANK was trading at 1746.55. The strike last trading price was 6.75, which was -0.10 lower than the previous day. The implied volatity was 21.76, the open interest changed by 23 which increased total open position to 396
On 6 Nov HDFCBANK was trading at 1755.25. The strike last trading price was 6.85, which was -1.45 lower than the previous day. The implied volatity was 22.76, the open interest changed by -4 which decreased total open position to 372
On 5 Nov HDFCBANK was trading at 1757.85. The strike last trading price was 8.3, which was -3.75 lower than the previous day. The implied volatity was 23.59, the open interest changed by 49 which increased total open position to 375
On 4 Nov HDFCBANK was trading at 1714.10. The strike last trading price was 12.05, which was 0.50 higher than the previous day. The implied volatity was 22.69, the open interest changed by 32 which increased total open position to 324
On 1 Nov HDFCBANK was trading at 1737.30. The strike last trading price was 11.55, which was 0.45 higher than the previous day. The implied volatity was 23.85, the open interest changed by 11 which increased total open position to 291
On 31 Oct HDFCBANK was trading at 1735.70. The strike last trading price was 11.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct HDFCBANK was trading at 1734.60. The strike last trading price was 11, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct HDFCBANK was trading at 1751.85. The strike last trading price was 9.9, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct HDFCBANK was trading at 1734.20. The strike last trading price was 11.2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct HDFCBANK was trading at 1743.40. The strike last trading price was 11.6, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct HDFCBANK was trading at 1749.65. The strike last trading price was 10, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct HDFCBANK was trading at 1735.80. The strike last trading price was 10, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct HDFCBANK was trading at 1714.55. The strike last trading price was 11.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct HDFCBANK was trading at 1728.70. The strike last trading price was 11, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct HDFCBANK was trading at 1681.85. The strike last trading price was 15.5, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct HDFCBANK was trading at 1673.15. The strike last trading price was 17.55, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct HDFCBANK was trading at 1699.80. The strike last trading price was 13.4, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct HDFCBANK was trading at 1684.10. The strike last trading price was 15.7, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct HDFCBANK was trading at 1688.10. The strike last trading price was 15, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct HDFCBANK was trading at 1651.00. The strike last trading price was 23, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct HDFCBANK was trading at 1662.40. The strike last trading price was 24.45, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct HDFCBANK was trading at 1633.15. The strike last trading price was 32, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct HDFCBANK was trading at 1651.05. The strike last trading price was 27.5, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct HDFCBANK was trading at 1617.80. The strike last trading price was 34, which was 9.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct HDFCBANK was trading at 1657.65. The strike last trading price was 24.05, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct HDFCBANK was trading at 1682.00. The strike last trading price was 18, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct HDFCBANK was trading at 1726.20. The strike last trading price was 11.05, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept HDFCBANK was trading at 1732.05. The strike last trading price was 12.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
