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 | 58.3 | -61.70 | - | 5,38,450 | 1,30,350 | 2,78,300 | |||
| 4 Jul | 1727.15 | 120 | - | 19,250 | -9,350 | 1,47,950 | ||||
| 3 Jul | 1768.65 | 153 | - | 33,000 | -15,950 | 1,57,300 | ||||
| 2 Jul | 1730.60 | 124.75 | - | 36,850 | -8,250 | 1,73,800 | ||||
| 1 Jul | 1705.20 | 104.45 | - | 2,49,700 | -1,05,600 | 1,82,050 | ||||
| 28 Jun | 1683.80 | 88.5 | - | 2,85,450 | 95,700 | 2,87,650 | ||||
| 27 Jun | 1696.15 | 99 | - | 70,950 | 38,500 | 1,91,950 | ||||
| 26 Jun | 1701.50 | 99.65 | - | 63,250 | 10,450 | 1,52,350 | ||||
| 25 Jun | 1711.35 | 108 | - | 1,43,000 | -38,500 | 1,41,900 | ||||
| 24 Jun | 1672.40 | 83.6 | - | 65,450 | -4,950 | 1,79,850 | ||||
| 21 Jun | 1665.75 | 71.25 | - | 1,15,500 | -2,750 | 1,84,800 | ||||
| 20 Jun | 1669.35 | 76.60 | - | 96,800 | -15,950 | 1,85,900 | ||||
| 19 Jun | 1657.85 | 69.75 | - | 11,61,600 | -1,68,850 | 2,01,850 | ||||
| 18 Jun | 1607.80 | 37.15 | - | 6,56,150 | 2,86,550 | 3,70,150 | ||||
| 14 Jun | 1596.90 | 33.65 | - | 88,550 | 30,250 | 83,600 | ||||
| 13 Jun | 1580.75 | 28.00 | - | 18,700 | 7,150 | 52,800 | ||||
| 12 Jun | 1574.15 | 27.70 | - | 20,900 | 11,000 | 45,100 | ||||
|
|
||||||||||
| 11 Jun | 1564.80 | 22.80 | - | 26,950 | 19,800 | 33,550 | ||||
| 10 Jun | 1561.30 | 24.00 | - | 8,800 | 1,100 | 13,750 | ||||
| 7 Jun | 1573.35 | 28.50 | - | 7,150 | -1,100 | 12,100 | ||||
| 6 Jun | 1559.70 | 30.00 | - | 3,300 | 2,200 | 13,200 | ||||
| 5 Jun | 1551.80 | 27.40 | - | 14,300 | 4,950 | 11,000 | ||||
| 4 Jun | 1483.15 | 35.00 | - | 550 | 0 | 6,050 | ||||
| 3 Jun | 1572.20 | 37.00 | - | 1,100 | 0 | 6,050 | ||||
| 31 May | 1531.55 | 30.50 | - | 1,650 | 0 | 6,050 | ||||
| 30 May | 1514.85 | 26.00 | - | 1,650 | 4,950 | 6,050 | ||||
| 29 May | 1508.30 | 32.00 | - | 5,500 | 0 | 1,100 | ||||
| 28 May | 1530.50 | 32.00 | - | 550 | 0 | 550 | ||||
| 27 May | 1527.70 | 15.00 | - | 0 | 550 | 0 | ||||
| 24 May | 1517.20 | 15.00 | - | 550 | 0 | 0 | ||||
| 23 May | 1492.60 | 43.65 | - | 0 | 0 | 0 | ||||
| 22 May | 1459.20 | 43.65 | - | 0 | 0 | 0 | ||||
| 21 May | 1458.80 | 43.65 | - | 0 | 0 | 0 | ||||
| 17 May | 1464.10 | 43.65 | - | 0 | 0 | 0 | ||||
For HDFC BANK LTD - strike price 1620 expiring on 25JUL2024
Delta for 1620 CE is -
Historical price for 1620 CE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 58.3, which was -61.70 lower than the previous day. The implied volatity was -, the open interest changed by 130350 which increased total open position to 278300
On 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 120, which was lower than the previous day. The implied volatity was -, the open interest changed by -9350 which decreased total open position to 147950
On 3 Jul HDFCBANK was trading at 1768.65. The strike last trading price was 153, which was lower than the previous day. The implied volatity was -, the open interest changed by -15950 which decreased total open position to 157300
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 124.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -8250 which decreased total open position to 173800
On 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 104.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -105600 which decreased total open position to 182050
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 88.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 95700 which increased total open position to 287650
On 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 99, which was lower than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 191950
On 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 99.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 152350
On 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 108, which was lower than the previous day. The implied volatity was -, the open interest changed by -38500 which decreased total open position to 141900
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 83.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -4950 which decreased total open position to 179850
On 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 71.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 184800
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 76.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -15950 which decreased total open position to 185900
On 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 69.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -168850 which decreased total open position to 201850
On 18 Jun HDFCBANK was trading at 1607.80. The strike last trading price was 37.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 286550 which increased total open position to 370150
On 14 Jun HDFCBANK was trading at 1596.90. The strike last trading price was 33.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 30250 which increased total open position to 83600
On 13 Jun HDFCBANK was trading at 1580.75. The strike last trading price was 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7150 which increased total open position to 52800
On 12 Jun HDFCBANK was trading at 1574.15. The strike last trading price was 27.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 45100
On 11 Jun HDFCBANK was trading at 1564.80. The strike last trading price was 22.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 33550
On 10 Jun HDFCBANK was trading at 1561.30. The strike last trading price was 24.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 13750
On 7 Jun HDFCBANK was trading at 1573.35. The strike last trading price was 28.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 12100
On 6 Jun HDFCBANK was trading at 1559.70. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 13200
On 5 Jun HDFCBANK was trading at 1551.80. The strike last trading price was 27.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 11000
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 6050
On 3 Jun HDFCBANK was trading at 1572.20. The strike last trading price was 37.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6050
On 31 May HDFCBANK was trading at 1531.55. The strike last trading price was 30.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6050
On 30 May HDFCBANK was trading at 1514.85. The strike last trading price was 26.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 6050
On 29 May HDFCBANK was trading at 1508.30. The strike last trading price was 32.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 28 May HDFCBANK was trading at 1530.50. The strike last trading price was 32.00, 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 27 May HDFCBANK was trading at 1527.70. The strike last trading price was 15.00, 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 24 May HDFCBANK was trading at 1517.20. The strike last trading price was 15.00, 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 43.65, 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 43.65, 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 43.65, 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 43.65, 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 | 19.65 | 14.95 | - | 48,08,650 | 6,78,700 | 11,25,850 |
| 4 Jul | 1727.15 | 4.7 | - | 5,04,900 | -20,350 | 4,47,150 | |
| 3 Jul | 1768.65 | 3.45 | - | 14,15,150 | -2,44,200 | 4,67,500 | |
| 2 Jul | 1730.60 | 9.25 | - | 11,92,950 | 1,07,800 | 7,11,150 | |
| 1 Jul | 1705.20 | 11.2 | - | 5,80,250 | 94,600 | 6,03,350 | |
| 28 Jun | 1683.80 | 12.15 | - | 5,08,750 | 72,600 | 5,08,750 | |
| 27 Jun | 1696.15 | 11.4 | - | 6,05,000 | 60,500 | 4,36,150 | |
| 26 Jun | 1701.50 | 12.7 | - | 3,47,050 | 4,400 | 3,74,000 | |
| 25 Jun | 1711.35 | 11.2 | - | 8,81,100 | 97,900 | 3,69,600 | |
| 24 Jun | 1672.40 | 17 | - | 4,00,400 | 1,40,250 | 2,72,250 | |
| 21 Jun | 1665.75 | 19.00 | - | 2,40,900 | 13,750 | 1,30,900 | |
| 20 Jun | 1669.35 | 17.25 | - | 1,82,600 | 1,650 | 1,16,050 | |
| 19 Jun | 1657.85 | 21.50 | - | 4,63,100 | 71,500 | 1,14,400 | |
| 18 Jun | 1607.80 | 37.10 | - | 50,600 | 28,050 | 41,800 | |
| 14 Jun | 1596.90 | 40.70 | - | 19,250 | 11,000 | 13,750 | |
| 13 Jun | 1580.75 | 62.00 | - | 0 | 0 | 0 | |
| 12 Jun | 1574.15 | 62.00 | - | 0 | 1,100 | 0 | |
| 11 Jun | 1564.80 | 62.00 | - | 1,100 | 550 | 2,200 | |
| 10 Jun | 1561.30 | 150.00 | - | 0 | 0 | 0 | |
| 7 Jun | 1573.35 | 150.00 | - | 0 | 550 | 0 | |
| 6 Jun | 1559.70 | 150.00 | - | 0 | 550 | 0 | |
| 5 Jun | 1551.80 | 150.00 | - | 0 | 550 | 1,650 | |
| 4 Jun | 1483.15 | 150.00 | - | 1,650 | 1,100 | 1,100 | |
| 3 Jun | 1572.20 | 123.60 | - | 0 | 0 | 0 | |
| 31 May | 1531.55 | 123.60 | - | 0 | 0 | 0 | |
| 30 May | 1514.85 | 123.60 | - | 0 | 0 | 0 | |
| 29 May | 1508.30 | 123.60 | - | 0 | 0 | 0 | |
| 28 May | 1530.50 | 123.60 | - | 0 | 0 | 0 | |
| 27 May | 1527.70 | 123.60 | - | 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 | |
| 17 May | 1464.10 | 0.00 | - | 0 | 0 | 0 | |
For HDFC BANK LTD - strike price 1620 expiring on 25JUL2024
Delta for 1620 PE is -
Historical price for 1620 PE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 19.65, which was 14.95 higher than the previous day. The implied volatity was -, the open interest changed by 678700 which increased total open position to 1125850
On 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 4.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -20350 which decreased total open position to 447150
On 3 Jul HDFCBANK was trading at 1768.65. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -244200 which decreased total open position to 467500
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 9.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 107800 which increased total open position to 711150
On 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 11.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 94600 which increased total open position to 603350
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 12.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 72600 which increased total open position to 508750
On 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 11.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 60500 which increased total open position to 436150
On 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 12.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 374000
On 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 11.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 97900 which increased total open position to 369600
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 17, which was lower than the previous day. The implied volatity was -, the open interest changed by 140250 which increased total open position to 272250
On 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 19.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 130900
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 17.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 116050
On 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 21.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 71500 which increased total open position to 114400
On 18 Jun HDFCBANK was trading at 1607.80. The strike last trading price was 37.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 28050 which increased total open position to 41800
On 14 Jun HDFCBANK was trading at 1596.90. The strike last trading price was 40.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 13750
On 13 Jun HDFCBANK was trading at 1580.75. The strike last trading price was 62.00, 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 12 Jun HDFCBANK was trading at 1574.15. The strike last trading price was 62.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 0
On 11 Jun HDFCBANK was trading at 1564.80. The strike last trading price was 62.00, 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 10 Jun HDFCBANK was trading at 1561.30. 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 7 Jun HDFCBANK was trading at 1573.35. The strike last trading price was 150.00, 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 6 Jun HDFCBANK was trading at 1559.70. The strike last trading price was 150.00, 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 5 Jun HDFCBANK was trading at 1551.80. The strike last trading price was 150.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 1650
On 4 Jun HDFCBANK was trading at 1483.15. The strike last trading price was 150.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 1100
On 3 Jun HDFCBANK was trading at 1572.20. The strike last trading price was 123.60, 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 123.60, 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 123.60, 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 123.60, 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 123.60, 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 123.60, 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 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