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 | 40 | -55.40 | - | 1,39,33,700 | 44,03,850 | 51,17,200 | |||
| 4 Jul | 1727.15 | 95.4 | - | 3,26,700 | -75,350 | 7,13,350 | ||||
| 3 Jul | 1768.65 | 126.35 | - | 8,48,650 | -2,82,700 | 7,88,700 | ||||
| 2 Jul | 1730.60 | 97.75 | - | 8,75,050 | -1,96,350 | 10,71,400 | ||||
| 1 Jul | 1705.20 | 80.75 | - | 7,73,850 | 1,60,600 | 12,67,750 | ||||
| 28 Jun | 1683.80 | 66 | - | 4,96,650 | -8,800 | 11,07,150 | ||||
|
|
||||||||||
| 27 Jun | 1696.15 | 76.65 | - | 20,44,900 | -3,88,850 | 11,15,950 | ||||
| 26 Jun | 1701.50 | 76.05 | - | 6,49,000 | 29,700 | 15,04,250 | ||||
| 25 Jun | 1711.35 | 83 | - | 16,86,300 | -1,54,000 | 14,74,550 | ||||
| 24 Jun | 1672.40 | 62.2 | - | 13,97,000 | -51,150 | 16,29,100 | ||||
| 21 Jun | 1665.75 | 52.55 | - | 30,43,700 | 5,76,950 | 16,81,900 | ||||
| 20 Jun | 1669.35 | 56.15 | - | 7,16,650 | 64,350 | 11,05,500 | ||||
| 19 Jun | 1657.85 | 52.00 | - | 26,16,900 | 4,36,150 | 10,41,150 | ||||
| 18 Jun | 1607.80 | 26.25 | - | 7,23,800 | 2,05,700 | 6,03,350 | ||||
| 14 Jun | 1596.90 | 22.00 | - | 2,77,200 | 75,900 | 3,97,650 | ||||
| 13 Jun | 1580.75 | 18.55 | - | 1,77,100 | 28,600 | 3,20,650 | ||||
| 12 Jun | 1574.15 | 17.10 | - | 2,18,900 | 81,400 | 2,94,250 | ||||
| 11 Jun | 1564.80 | 15.30 | - | 2,26,600 | 1,39,700 | 2,13,400 | ||||
| 10 Jun | 1561.30 | 16.55 | - | 93,500 | 12,100 | 74,250 | ||||
| 7 Jun | 1573.35 | 20.00 | - | 80,300 | 28,600 | 61,600 | ||||
| 6 Jun | 1559.70 | 22.25 | - | 34,100 | 20,900 | 33,000 | ||||
| 5 Jun | 1551.80 | 18.80 | - | 12,650 | 8,800 | 12,100 | ||||
| 4 Jun | 1483.15 | 20.15 | - | 2,200 | 0 | 3,300 | ||||
| 3 Jun | 1572.20 | 31.00 | - | 4,950 | 3,300 | 3,300 | ||||
| 31 May | 1531.55 | 0.00 | - | 0 | 0 | 0 | ||||
For HDFC BANK LTD - strike price 1650 expiring on 25JUL2024
Delta for 1650 CE is -
Historical price for 1650 CE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 40, which was -55.40 lower than the previous day. The implied volatity was -, the open interest changed by 4403850 which increased total open position to 5117200
On 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 95.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -75350 which decreased total open position to 713350
On 3 Jul HDFCBANK was trading at 1768.65. The strike last trading price was 126.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -282700 which decreased total open position to 788700
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 97.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -196350 which decreased total open position to 1071400
On 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 80.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 160600 which increased total open position to 1267750
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 66, which was lower than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 1107150
On 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 76.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -388850 which decreased total open position to 1115950
On 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 76.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 29700 which increased total open position to 1504250
On 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 83, which was lower than the previous day. The implied volatity was -, the open interest changed by -154000 which decreased total open position to 1474550
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 62.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -51150 which decreased total open position to 1629100
On 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 52.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 576950 which increased total open position to 1681900
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 56.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 64350 which increased total open position to 1105500
On 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 52.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 436150 which increased total open position to 1041150
On 18 Jun HDFCBANK was trading at 1607.80. The strike last trading price was 26.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 205700 which increased total open position to 603350
On 14 Jun HDFCBANK was trading at 1596.90. The strike last trading price was 22.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 75900 which increased total open position to 397650
On 13 Jun HDFCBANK was trading at 1580.75. The strike last trading price was 18.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 28600 which increased total open position to 320650
On 12 Jun HDFCBANK was trading at 1574.15. The strike last trading price was 17.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 81400 which increased total open position to 294250
On 11 Jun HDFCBANK was trading at 1564.80. The strike last trading price was 15.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 139700 which increased total open position to 213400
On 10 Jun HDFCBANK was trading at 1561.30. The strike last trading price was 16.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 12100 which increased total open position to 74250
On 7 Jun HDFCBANK was trading at 1573.35. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 28600 which increased total open position to 61600
On 6 Jun HDFCBANK was trading at 1559.70. The strike last trading price was 22.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 20900 which increased total open position to 33000
On 5 Jun HDFCBANK was trading at 1551.80. The strike last trading price was 18.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 12100
On 4 Jun HDFCBANK was trading at 1483.15. The strike last trading price was 20.15, 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 3 Jun HDFCBANK was trading at 1572.20. The strike last trading price was 31.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 3300
On 31 May HDFCBANK was trading at 1531.55. 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
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1648.10 | 31.05 | 23.15 | - | 1,67,13,400 | 15,18,000 | 37,93,350 |
| 4 Jul | 1727.15 | 7.9 | - | 23,33,650 | 56,650 | 22,75,350 | |
| 3 Jul | 1768.65 | 5.5 | - | 45,94,700 | 2,60,150 | 22,18,700 | |
| 2 Jul | 1730.60 | 14.05 | - | 35,50,250 | 3,74,550 | 19,53,050 | |
| 1 Jul | 1705.20 | 17.3 | - | 18,21,050 | 91,850 | 15,78,500 | |
| 28 Jun | 1683.80 | 20.05 | - | 23,71,050 | 1,72,150 | 14,86,650 | |
| 27 Jun | 1696.15 | 19.55 | - | 28,21,500 | 1,65,550 | 13,14,500 | |
| 26 Jun | 1701.50 | 19.65 | - | 13,96,450 | 2,24,950 | 11,49,500 | |
| 25 Jun | 1711.35 | 17.55 | - | 18,94,750 | 1,04,500 | 9,24,550 | |
| 24 Jun | 1672.40 | 26.1 | - | 10,57,100 | 54,450 | 8,21,700 | |
| 21 Jun | 1665.75 | 29.90 | - | 14,36,050 | 93,500 | 7,68,350 | |
| 20 Jun | 1669.35 | 26.25 | - | 6,64,400 | 1,32,000 | 6,73,750 | |
| 19 Jun | 1657.85 | 31.70 | - | 11,80,850 | 4,05,900 | 5,41,750 | |
| 18 Jun | 1607.80 | 54.35 | - | 1,42,450 | 68,200 | 1,35,850 | |
| 14 Jun | 1596.90 | 59.00 | - | 53,900 | 8,800 | 67,650 | |
| 13 Jun | 1580.75 | 70.30 | - | 62,700 | 58,300 | 58,300 | |
| 12 Jun | 1574.15 | 136.05 | - | 0 | 0 | 0 | |
| 11 Jun | 1564.80 | 136.05 | - | 0 | 0 | 0 | |
| 10 Jun | 1561.30 | 136.05 | - | 0 | 0 | 0 | |
| 7 Jun | 1573.35 | 136.05 | - | 0 | 0 | 0 | |
| 6 Jun | 1559.70 | 136.05 | - | 0 | 0 | 0 | |
| 5 Jun | 1551.80 | 136.05 | - | 0 | 0 | 0 | |
| 4 Jun | 1483.15 | 136.05 | - | 0 | 0 | 0 | |
| 3 Jun | 1572.20 | 136.05 | - | 0 | 0 | 0 | |
| 31 May | 1531.55 | 0.00 | - | 0 | 0 | 0 | |
For HDFC BANK LTD - strike price 1650 expiring on 25JUL2024
Delta for 1650 PE is -
Historical price for 1650 PE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 31.05, which was 23.15 higher than the previous day. The implied volatity was -, the open interest changed by 1518000 which increased total open position to 3793350
On 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 7.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 56650 which increased total open position to 2275350
On 3 Jul HDFCBANK was trading at 1768.65. The strike last trading price was 5.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 260150 which increased total open position to 2218700
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 14.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 374550 which increased total open position to 1953050
On 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 17.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 91850 which increased total open position to 1578500
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 20.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 172150 which increased total open position to 1486650
On 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 19.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 165550 which increased total open position to 1314500
On 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 19.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 224950 which increased total open position to 1149500
On 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 17.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 104500 which increased total open position to 924550
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 26.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 54450 which increased total open position to 821700
On 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 29.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 93500 which increased total open position to 768350
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 26.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 132000 which increased total open position to 673750
On 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 31.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 405900 which increased total open position to 541750
On 18 Jun HDFCBANK was trading at 1607.80. The strike last trading price was 54.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 68200 which increased total open position to 135850
On 14 Jun HDFCBANK was trading at 1596.90. The strike last trading price was 59.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 67650
On 13 Jun HDFCBANK was trading at 1580.75. The strike last trading price was 70.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 58300 which increased total open position to 58300
On 12 Jun HDFCBANK was trading at 1574.15. The strike last trading price was 136.05, 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 136.05, 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 136.05, 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 136.05, 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 136.05, 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 136.05, 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 136.05, 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 136.05, 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 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