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 | 51.9 | -62.95 | - | 5,21,950 | 1,12,200 | 1,80,950 | |||
| 4 Jul | 1727.15 | 114.85 | - | 15,950 | -8,800 | 68,750 | ||||
| 3 Jul | 1768.65 | 160 | - | 20,350 | -7,700 | 77,550 | ||||
|
|
||||||||||
| 2 Jul | 1730.60 | 114.3 | - | 29,700 | 1,650 | 84,700 | ||||
| 1 Jul | 1705.20 | 96.7 | - | 28,050 | 6,050 | 83,050 | ||||
| 28 Jun | 1683.80 | 79.75 | - | 41,250 | -4,950 | 77,000 | ||||
| 27 Jun | 1696.15 | 92.1 | - | 1,00,650 | 12,100 | 81,950 | ||||
| 26 Jun | 1701.50 | 92.6 | - | 63,800 | 9,350 | 69,850 | ||||
| 25 Jun | 1711.35 | 104 | - | 76,450 | -14,300 | 60,500 | ||||
| 24 Jun | 1672.40 | 75 | - | 98,450 | -7,700 | 74,250 | ||||
| 21 Jun | 1665.75 | 61.10 | - | 1,24,850 | 35,750 | 81,400 | ||||
| 20 Jun | 1669.35 | 69.85 | - | 23,650 | -4,400 | 46,200 | ||||
| 19 Jun | 1657.85 | 63.30 | - | 3,89,400 | 30,800 | 50,600 | ||||
| 18 Jun | 1607.80 | 34.70 | - | 42,350 | 20,350 | 20,350 | ||||
| 14 Jun | 1596.90 | 36.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1580.75 | 36.00 | - | 0 | 1,100 | 0 | ||||
| 12 Jun | 1574.15 | 36.00 | - | 1,100 | 0 | 3,300 | ||||
| 11 Jun | 1564.80 | 20.90 | - | 2,750 | 550 | 1,650 | ||||
| 10 Jun | 1561.30 | 21.80 | - | 1,650 | 0 | 1,100 | ||||
| 7 Jun | 1573.35 | 15.95 | - | 0 | 550 | 0 | ||||
| 6 Jun | 1559.70 | 15.95 | - | 0 | 550 | 0 | ||||
| 5 Jun | 1551.80 | 15.95 | - | 550 | 550 | 550 | ||||
| 4 Jun | 1483.15 | 23.50 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1572.20 | 23.50 | - | 550 | 0 | 0 | ||||
| 31 May | 1531.55 | 23.75 | - | 0 | 0 | 0 | ||||
For HDFC BANK LTD - strike price 1630 expiring on 25JUL2024
Delta for 1630 CE is -
Historical price for 1630 CE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 51.9, which was -62.95 lower than the previous day. The implied volatity was -, the open interest changed by 112200 which increased total open position to 180950
On 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 114.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 68750
On 3 Jul HDFCBANK was trading at 1768.65. The strike last trading price was 160, which was lower than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 77550
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 114.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 84700
On 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 96.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 83050
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 79.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -4950 which decreased total open position to 77000
On 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 92.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 12100 which increased total open position to 81950
On 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 92.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 69850
On 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 104, which was lower than the previous day. The implied volatity was -, the open interest changed by -14300 which decreased total open position to 60500
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 75, which was lower than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 74250
On 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 61.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 35750 which increased total open position to 81400
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 69.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 46200
On 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 63.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 50600
On 18 Jun HDFCBANK was trading at 1607.80. The strike last trading price was 34.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 20350 which increased total open position to 20350
On 14 Jun HDFCBANK was trading at 1596.90. The strike last trading price was 36.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun HDFCBANK was trading at 1580.75. The strike last trading price was 36.00, 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 12 Jun HDFCBANK was trading at 1574.15. The strike last trading price was 36.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3300
On 11 Jun HDFCBANK was trading at 1564.80. The strike last trading price was 20.90, 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 10 Jun HDFCBANK was trading at 1561.30. The strike last trading price was 21.80, 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 7 Jun HDFCBANK was trading at 1573.35. The strike last trading price was 15.95, 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 15.95, 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 15.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 550
On 4 Jun HDFCBANK was trading at 1483.15. The strike last trading price was 23.50, 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 23.50, 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 23.75, 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 | 23 | 17.45 | - | 32,45,000 | 1,90,300 | 5,65,400 |
| 4 Jul | 1727.15 | 5.55 | - | 7,44,150 | 33,000 | 3,75,100 | |
| 3 Jul | 1768.65 | 3.95 | - | 8,69,000 | 1,100 | 3,42,100 | |
| 2 Jul | 1730.60 | 10.6 | - | 8,95,950 | -1,30,900 | 3,41,550 | |
| 1 Jul | 1705.20 | 12.85 | - | 4,47,700 | 58,850 | 4,72,450 | |
| 28 Jun | 1683.80 | 14.45 | - | 3,88,850 | 70,400 | 4,13,600 | |
| 27 Jun | 1696.15 | 15 | - | 4,16,350 | 51,700 | 3,43,200 | |
| 26 Jun | 1701.50 | 14.75 | - | 3,08,550 | 55,550 | 2,90,950 | |
| 25 Jun | 1711.35 | 13.2 | - | 6,07,200 | 1,66,650 | 2,35,400 | |
| 24 Jun | 1672.40 | 19.15 | - | 1,93,050 | 14,850 | 68,750 | |
| 21 Jun | 1665.75 | 21.95 | - | 1,02,850 | 9,350 | 52,800 | |
| 20 Jun | 1669.35 | 19.55 | - | 62,700 | 6,050 | 42,900 | |
| 19 Jun | 1657.85 | 23.70 | - | 86,350 | 36,850 | 36,850 | |
| 18 Jun | 1607.80 | 120.75 | - | 0 | 0 | 0 | |
| 14 Jun | 1596.90 | 120.75 | - | 0 | 0 | 0 | |
| 13 Jun | 1580.75 | 120.75 | - | 0 | 0 | 0 | |
| 12 Jun | 1574.15 | 120.75 | - | 0 | 0 | 0 | |
| 11 Jun | 1564.80 | 120.75 | - | 0 | 0 | 0 | |
| 10 Jun | 1561.30 | 120.75 | - | 0 | 0 | 0 | |
| 7 Jun | 1573.35 | 120.75 | - | 0 | 0 | 0 | |
| 6 Jun | 1559.70 | 120.75 | - | 0 | 0 | 0 | |
| 5 Jun | 1551.80 | 120.75 | - | 0 | 0 | 0 | |
| 4 Jun | 1483.15 | 120.75 | - | 0 | 0 | 0 | |
| 3 Jun | 1572.20 | 120.75 | - | 0 | 0 | 0 | |
| 31 May | 1531.55 | 120.75 | - | 0 | 0 | 0 | |
For HDFC BANK LTD - strike price 1630 expiring on 25JUL2024
Delta for 1630 PE is -
Historical price for 1630 PE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 23, which was 17.45 higher than the previous day. The implied volatity was -, the open interest changed by 190300 which increased total open position to 565400
On 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 5.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 375100
On 3 Jul HDFCBANK was trading at 1768.65. The strike last trading price was 3.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 342100
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 10.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -130900 which decreased total open position to 341550
On 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 12.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 58850 which increased total open position to 472450
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 14.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 70400 which increased total open position to 413600
On 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 15, which was lower than the previous day. The implied volatity was -, the open interest changed by 51700 which increased total open position to 343200
On 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 14.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 55550 which increased total open position to 290950
On 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 13.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 166650 which increased total open position to 235400
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 19.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 14850 which increased total open position to 68750
On 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 21.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 52800
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 19.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 42900
On 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 23.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 36850 which increased total open position to 36850
On 18 Jun HDFCBANK was trading at 1607.80. The strike last trading price was 120.75, 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 Jun HDFCBANK was trading at 1596.90. The strike last trading price was 120.75, 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 Jun HDFCBANK was trading at 1580.75. The strike last trading price was 120.75, 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 120.75, 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 120.75, 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 120.75, 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 120.75, 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 120.75, 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 120.75, 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 120.75, 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 120.75, 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 120.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0