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 | 45.8 | -57.20 | - | 46,12,300 | 11,37,400 | 13,44,200 | |||
| 4 Jul | 1727.15 | 103 | - | 63,250 | 0 | 2,06,800 | ||||
| 3 Jul | 1768.65 | 134 | - | 59,400 | -16,500 | 2,06,800 | ||||
| 2 Jul | 1730.60 | 106 | - | 1,72,700 | 15,400 | 2,21,650 | ||||
| 1 Jul | 1705.20 | 89.15 | - | 72,600 | 47,300 | 2,06,250 | ||||
| 28 Jun | 1683.80 | 73.2 | - | 53,900 | 9,900 | 1,58,950 | ||||
| 27 Jun | 1696.15 | 81.05 | - | 1,02,300 | -4,400 | 1,49,050 | ||||
| 26 Jun | 1701.50 | 84.9 | - | 1,00,100 | -3,300 | 1,54,000 | ||||
| 25 Jun | 1711.35 | 91.25 | - | 2,83,250 | -52,800 | 1,57,300 | ||||
| 24 Jun | 1672.40 | 68.35 | - | 2,63,450 | 15,400 | 2,10,650 | ||||
| 21 Jun | 1665.75 | 58.40 | - | 4,88,400 | 25,300 | 1,93,600 | ||||
| 20 Jun | 1669.35 | 62.90 | - | 1,63,350 | -12,100 | 1,68,300 | ||||
| 19 Jun | 1657.85 | 59.05 | - | 8,60,200 | 1,08,900 | 1,80,400 | ||||
| 18 Jun | 1607.80 | 30.50 | - | 1,35,300 | 15,400 | 71,500 | ||||
| 14 Jun | 1596.90 | 25.20 | - | 57,200 | 25,300 | 56,100 | ||||
|
|
||||||||||
| 13 Jun | 1580.75 | 21.35 | - | 23,100 | 8,800 | 30,800 | ||||
| 12 Jun | 1574.15 | 20.50 | - | 24,200 | 14,300 | 22,000 | ||||
| 11 Jun | 1564.80 | 17.65 | - | 7,700 | 3,850 | 7,700 | ||||
| 10 Jun | 1561.30 | 19.00 | - | 1,100 | 550 | 3,300 | ||||
| 7 Jun | 1573.35 | 23.30 | - | 2,750 | 2,200 | 3,300 | ||||
| 6 Jun | 1559.70 | 25.90 | - | 550 | 1,100 | 1,100 | ||||
| 5 Jun | 1551.80 | 22.00 | - | 0 | 550 | 0 | ||||
| 4 Jun | 1483.15 | 22.00 | - | 0 | 550 | 0 | ||||
| 3 Jun | 1572.20 | 22.00 | - | 0 | 550 | 0 | ||||
| 31 May | 1531.55 | 22.00 | - | 550 | 550 | 550 | ||||
| 30 May | 1514.85 | 27.00 | - | 0 | 0 | 0 | ||||
| 29 May | 1508.30 | 27.00 | - | 0 | 0 | 0 | ||||
| 28 May | 1530.50 | 27.00 | - | 0 | 0 | 0 | ||||
| 27 May | 1527.70 | 27.00 | - | 0 | 550 | 0 | ||||
| 24 May | 1517.20 | 27.00 | - | 550 | 0 | 0 | ||||
| 23 May | 1492.60 | 37.75 | - | 0 | 0 | 0 | ||||
| 22 May | 1459.20 | 37.75 | - | 0 | 0 | 0 | ||||
| 21 May | 1458.80 | 37.75 | - | 0 | 0 | 0 | ||||
| 17 May | 1464.10 | 37.75 | - | 0 | 0 | 0 | ||||
For HDFC BANK LTD - strike price 1640 expiring on 25JUL2024
Delta for 1640 CE is -
Historical price for 1640 CE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 45.8, which was -57.20 lower than the previous day. The implied volatity was -, the open interest changed by 1137400 which increased total open position to 1344200
On 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 103, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 206800
On 3 Jul HDFCBANK was trading at 1768.65. The strike last trading price was 134, which was lower than the previous day. The implied volatity was -, the open interest changed by -16500 which decreased total open position to 206800
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 106, which was lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 221650
On 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 89.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 47300 which increased total open position to 206250
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 73.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 158950
On 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 81.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 149050
On 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 84.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 154000
On 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 91.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -52800 which decreased total open position to 157300
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 68.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 210650
On 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 58.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 25300 which increased total open position to 193600
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 62.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -12100 which decreased total open position to 168300
On 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 59.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 108900 which increased total open position to 180400
On 18 Jun HDFCBANK was trading at 1607.80. The strike last trading price was 30.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 71500
On 14 Jun HDFCBANK was trading at 1596.90. The strike last trading price was 25.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 25300 which increased total open position to 56100
On 13 Jun HDFCBANK was trading at 1580.75. The strike last trading price was 21.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 30800
On 12 Jun HDFCBANK was trading at 1574.15. The strike last trading price was 20.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 22000
On 11 Jun HDFCBANK was trading at 1564.80. The strike last trading price was 17.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 7700
On 10 Jun HDFCBANK was trading at 1561.30. The strike last trading price was 19.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 3300
On 7 Jun HDFCBANK was trading at 1573.35. The strike last trading price was 23.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 3300
On 6 Jun HDFCBANK was trading at 1559.70. The strike last trading price was 25.90, 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 5 Jun HDFCBANK was trading at 1551.80. The strike last trading price was 22.00, 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 4 Jun HDFCBANK was trading at 1483.15. The strike last trading price was 22.00, 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 3 Jun HDFCBANK was trading at 1572.20. The strike last trading price was 22.00, 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 31 May HDFCBANK was trading at 1531.55. The strike last trading price was 22.00, 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 30 May HDFCBANK was trading at 1514.85. The strike last trading price was 27.00, 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 29 May HDFCBANK was trading at 1508.30. The strike last trading price was 27.00, 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 28 May HDFCBANK was trading at 1530.50. The strike last trading price was 27.00, 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 27 May HDFCBANK was trading at 1527.70. The strike last trading price was 27.00, 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 27.00, 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 37.75, 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 22 May HDFCBANK was trading at 1459.20. The strike last trading price was 37.75, 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 21 May HDFCBANK was trading at 1458.80. The strike last trading price was 37.75, 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 17 May HDFCBANK was trading at 1464.10. The strike last trading price was 37.75, 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 | 26.9 | 20.40 | - | 84,67,800 | 9,22,350 | 15,28,450 |
| 4 Jul | 1727.15 | 6.5 | - | 11,18,700 | 1,43,000 | 6,06,100 | |
| 3 Jul | 1768.65 | 4.55 | - | 16,17,550 | -2,46,400 | 4,63,100 | |
| 2 Jul | 1730.60 | 12.2 | - | 13,30,450 | 1,93,600 | 7,17,750 | |
| 1 Jul | 1705.20 | 15 | - | 6,43,500 | 61,050 | 5,24,150 | |
| 28 Jun | 1683.80 | 17 | - | 6,03,900 | 93,500 | 4,63,100 | |
| 27 Jun | 1696.15 | 17.2 | - | 8,39,850 | 1,08,350 | 3,69,600 | |
| 26 Jun | 1701.50 | 17.1 | - | 4,42,200 | -550 | 2,61,250 | |
| 25 Jun | 1711.35 | 14.75 | - | 5,74,200 | 31,350 | 2,61,800 | |
| 24 Jun | 1672.40 | 22.5 | - | 3,25,600 | 51,150 | 2,30,450 | |
| 21 Jun | 1665.75 | 25.80 | - | 4,00,950 | 36,300 | 1,78,750 | |
| 20 Jun | 1669.35 | 22.90 | - | 2,38,150 | 76,450 | 1,42,450 | |
| 19 Jun | 1657.85 | 28.10 | - | 2,49,150 | 66,000 | 66,000 | |
| 18 Jun | 1607.80 | 137.35 | - | 0 | 0 | 0 | |
| 14 Jun | 1596.90 | 137.35 | - | 0 | 0 | 0 | |
| 13 Jun | 1580.75 | 137.35 | - | 0 | 0 | 0 | |
| 12 Jun | 1574.15 | 137.35 | - | 0 | 0 | 0 | |
| 11 Jun | 1564.80 | 137.35 | - | 0 | 0 | 0 | |
| 10 Jun | 1561.30 | 137.35 | - | 0 | 0 | 0 | |
| 7 Jun | 1573.35 | 137.35 | - | 0 | 0 | 0 | |
| 6 Jun | 1559.70 | 137.35 | - | 0 | 0 | 0 | |
| 5 Jun | 1551.80 | 137.35 | - | 0 | 0 | 0 | |
| 4 Jun | 1483.15 | 137.35 | - | 0 | 0 | 0 | |
| 3 Jun | 1572.20 | 137.35 | - | 0 | 0 | 0 | |
| 31 May | 1531.55 | 137.35 | - | 0 | 0 | 0 | |
| 30 May | 1514.85 | 0.00 | - | 0 | 0 | 0 | |
| 29 May | 1508.30 | 0.00 | - | 0 | 0 | 0 | |
| 28 May | 1530.50 | 0.00 | - | 0 | 0 | 0 | |
| 27 May | 1527.70 | 0.00 | - | 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 1640 expiring on 25JUL2024
Delta for 1640 PE is -
Historical price for 1640 PE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 26.9, which was 20.40 higher than the previous day. The implied volatity was -, the open interest changed by 922350 which increased total open position to 1528450
On 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 6.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 143000 which increased total open position to 606100
On 3 Jul HDFCBANK was trading at 1768.65. The strike last trading price was 4.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -246400 which decreased total open position to 463100
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 12.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 193600 which increased total open position to 717750
On 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 15, which was lower than the previous day. The implied volatity was -, the open interest changed by 61050 which increased total open position to 524150
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 17, which was lower than the previous day. The implied volatity was -, the open interest changed by 93500 which increased total open position to 463100
On 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 17.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 108350 which increased total open position to 369600
On 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 17.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 261250
On 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 14.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 31350 which increased total open position to 261800
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 22.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 51150 which increased total open position to 230450
On 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 25.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 36300 which increased total open position to 178750
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 22.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 76450 which increased total open position to 142450
On 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 28.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 66000
On 18 Jun HDFCBANK was trading at 1607.80. The strike last trading price was 137.35, 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 137.35, 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 137.35, 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 137.35, 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 137.35, 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 137.35, 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 137.35, 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 137.35, 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 137.35, 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 137.35, 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 137.35, 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 137.35, 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 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 29 May HDFCBANK was trading at 1508.30. 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 28 May HDFCBANK was trading at 1530.50. 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 27 May HDFCBANK was trading at 1527.70. 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 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