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 | 34.45 | -51.60 | - | 1,20,67,550 | 27,18,100 | 29,20,500 | |||
| 4 Jul | 1727.15 | 86.05 | - | 1,14,950 | -41,800 | 2,02,400 | ||||
| 3 Jul | 1768.65 | 115.7 | - | 2,39,800 | -59,950 | 2,44,200 | ||||
| 2 Jul | 1730.60 | 89.95 | - | 3,18,450 | -55,550 | 3,05,250 | ||||
| 1 Jul | 1705.20 | 73.6 | - | 2,18,350 | -3,300 | 3,60,800 | ||||
| 28 Jun | 1683.80 | 60.75 | - | 2,38,700 | -23,650 | 3,64,100 | ||||
| 27 Jun | 1696.15 | 70.2 | - | 8,30,500 | 55,550 | 3,87,750 | ||||
| 26 Jun | 1701.50 | 69.05 | - | 3,19,000 | -96,250 | 3,32,200 | ||||
| 25 Jun | 1711.35 | 77.15 | - | 8,95,950 | -1,82,050 | 4,28,450 | ||||
| 24 Jun | 1672.40 | 56 | - | 11,28,600 | 51,700 | 6,11,050 | ||||
| 21 Jun | 1665.75 | 47.40 | - | 23,48,500 | -7,18,850 | 5,60,450 | ||||
| 20 Jun | 1669.35 | 50.30 | - | 6,18,750 | 39,600 | 12,79,850 | ||||
| 19 Jun | 1657.85 | 46.95 | - | 14,79,500 | 7,62,850 | 12,40,250 | ||||
| 18 Jun | 1607.80 | 22.95 | - | 5,10,950 | 4,12,500 | 4,78,500 | ||||
| 14 Jun | 1596.90 | 19.20 | - | 44,000 | 9,900 | 66,000 | ||||
| 13 Jun | 1580.75 | 15.45 | - | 18,700 | 2,200 | 56,650 | ||||
| 12 Jun | 1574.15 | 15.10 | - | 33,550 | 15,400 | 55,000 | ||||
| 11 Jun | 1564.80 | 13.10 | - | 4,950 | 1,650 | 39,600 | ||||
| 10 Jun | 1561.30 | 14.60 | - | 8,250 | 2,750 | 37,400 | ||||
| 7 Jun | 1573.35 | 18.55 | - | 20,900 | -6,600 | 34,100 | ||||
| 6 Jun | 1559.70 | 18.70 | - | 35,200 | -23,100 | 40,700 | ||||
| 5 Jun | 1551.80 | 17.60 | - | 14,300 | 2,200 | 63,800 | ||||
| 4 Jun | 1483.15 | 19.25 | - | 21,450 | -3,850 | 61,600 | ||||
| 3 Jun | 1572.20 | 26.50 | - | 54,450 | 39,050 | 65,450 | ||||
| 31 May | 1531.55 | 19.95 | - | 15,400 | 1,100 | 26,400 | ||||
| 30 May | 1514.85 | 16.35 | - | 6,600 | 550 | 25,300 | ||||
| 29 May | 1508.30 | 22.20 | - | 3,850 | 550 | 24,750 | ||||
| 28 May | 1530.50 | 25.00 | - | 5,500 | 3,300 | 22,000 | ||||
| 27 May | 1527.70 | 25.50 | - | 10,450 | 550 | 12,650 | ||||
| 24 May | 1517.20 | 19.00 | - | 5,500 | 2,750 | 9,900 | ||||
|
|
||||||||||
| 23 May | 1492.60 | 16.50 | - | 1,650 | 1,100 | 6,600 | ||||
| 22 May | 1459.20 | 14.00 | - | 1,650 | 550 | 4,400 | ||||
| 21 May | 1458.80 | 13.00 | - | 3,300 | 1,650 | 3,850 | ||||
| 17 May | 1464.10 | 16.85 | - | 2,200 | 1,650 | 1,650 | ||||
For HDFC BANK LTD - strike price 1660 expiring on 25JUL2024
Delta for 1660 CE is -
Historical price for 1660 CE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 34.45, which was -51.60 lower than the previous day. The implied volatity was -, the open interest changed by 2718100 which increased total open position to 2920500
On 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 86.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -41800 which decreased total open position to 202400
On 3 Jul HDFCBANK was trading at 1768.65. The strike last trading price was 115.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -59950 which decreased total open position to 244200
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 89.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -55550 which decreased total open position to 305250
On 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 73.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 360800
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 60.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -23650 which decreased total open position to 364100
On 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 70.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 55550 which increased total open position to 387750
On 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 69.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -96250 which decreased total open position to 332200
On 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 77.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -182050 which decreased total open position to 428450
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 56, which was lower than the previous day. The implied volatity was -, the open interest changed by 51700 which increased total open position to 611050
On 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 47.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -718850 which decreased total open position to 560450
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 50.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 1279850
On 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 46.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 762850 which increased total open position to 1240250
On 18 Jun HDFCBANK was trading at 1607.80. The strike last trading price was 22.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 412500 which increased total open position to 478500
On 14 Jun HDFCBANK was trading at 1596.90. The strike last trading price was 19.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 66000
On 13 Jun HDFCBANK was trading at 1580.75. The strike last trading price was 15.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 56650
On 12 Jun HDFCBANK was trading at 1574.15. The strike last trading price was 15.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 55000
On 11 Jun HDFCBANK was trading at 1564.80. The strike last trading price was 13.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 39600
On 10 Jun HDFCBANK was trading at 1561.30. The strike last trading price was 14.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 37400
On 7 Jun HDFCBANK was trading at 1573.35. The strike last trading price was 18.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 34100
On 6 Jun HDFCBANK was trading at 1559.70. The strike last trading price was 18.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -23100 which decreased total open position to 40700
On 5 Jun HDFCBANK was trading at 1551.80. The strike last trading price was 17.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 63800
On 4 Jun HDFCBANK was trading at 1483.15. The strike last trading price was 19.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 61600
On 3 Jun HDFCBANK was trading at 1572.20. The strike last trading price was 26.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 39050 which increased total open position to 65450
On 31 May HDFCBANK was trading at 1531.55. The strike last trading price was 19.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 26400
On 30 May HDFCBANK was trading at 1514.85. The strike last trading price was 16.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 25300
On 29 May HDFCBANK was trading at 1508.30. The strike last trading price was 22.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 24750
On 28 May HDFCBANK was trading at 1530.50. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 22000
On 27 May HDFCBANK was trading at 1527.70. The strike last trading price was 25.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 12650
On 24 May HDFCBANK was trading at 1517.20. The strike last trading price was 19.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 9900
On 23 May HDFCBANK was trading at 1492.60. The strike last trading price was 16.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 6600
On 22 May HDFCBANK was trading at 1459.20. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 4400
On 21 May HDFCBANK was trading at 1458.80. The strike last trading price was 13.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 3850
On 17 May HDFCBANK was trading at 1464.10. The strike last trading price was 16.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 1650
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1648.10 | 35.6 | 26.30 | - | 1,04,24,700 | 6,82,000 | 14,95,450 |
| 4 Jul | 1727.15 | 9.3 | - | 10,98,350 | 85,250 | 8,13,450 | |
| 3 Jul | 1768.65 | 6.15 | - | 21,59,300 | 81,400 | 7,28,200 | |
| 2 Jul | 1730.60 | 16.1 | - | 12,85,900 | -19,250 | 6,47,900 | |
| 1 Jul | 1705.20 | 20.05 | - | 10,80,750 | 1,14,400 | 6,67,150 | |
| 28 Jun | 1683.80 | 23.2 | - | 7,84,850 | -4,950 | 5,52,750 | |
| 27 Jun | 1696.15 | 22.5 | - | 19,75,050 | 1,39,700 | 5,57,700 | |
| 26 Jun | 1701.50 | 22.9 | - | 5,41,200 | 7,150 | 4,18,550 | |
| 25 Jun | 1711.35 | 19.8 | - | 9,39,400 | 30,250 | 4,11,400 | |
| 24 Jun | 1672.40 | 29.9 | - | 5,89,050 | 73,700 | 3,81,700 | |
| 21 Jun | 1665.75 | 34.50 | - | 6,19,850 | -11,550 | 3,00,300 | |
| 20 Jun | 1669.35 | 30.65 | - | 4,02,050 | 1,11,650 | 3,11,300 | |
| 19 Jun | 1657.85 | 36.00 | - | 4,97,200 | 1,23,750 | 1,99,650 | |
| 18 Jun | 1607.80 | 82.95 | - | 0 | 0 | 0 | |
| 14 Jun | 1596.90 | 82.95 | - | 0 | 0 | 0 | |
| 13 Jun | 1580.75 | 82.95 | - | 0 | 75,900 | 0 | |
| 12 Jun | 1574.15 | 82.95 | - | 75,900 | 72,050 | 72,050 | |
| 11 Jun | 1564.80 | 151.85 | - | 0 | 0 | 0 | |
| 10 Jun | 1561.30 | 151.85 | - | 0 | 0 | 0 | |
| 7 Jun | 1573.35 | 151.85 | - | 0 | 0 | 0 | |
| 6 Jun | 1559.70 | 151.85 | - | 0 | 0 | 0 | |
| 5 Jun | 1551.80 | 151.85 | - | 0 | 0 | 0 | |
| 4 Jun | 1483.15 | 151.85 | - | 0 | 0 | 0 | |
| 3 Jun | 1572.20 | 151.85 | - | 0 | 0 | 0 | |
| 31 May | 1531.55 | 151.85 | - | 0 | 0 | 0 | |
| 30 May | 1514.85 | 151.85 | - | 0 | 0 | 0 | |
| 29 May | 1508.30 | 151.85 | - | 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 1660 expiring on 25JUL2024
Delta for 1660 PE is -
Historical price for 1660 PE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 35.6, which was 26.30 higher than the previous day. The implied volatity was -, the open interest changed by 682000 which increased total open position to 1495450
On 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 9.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 85250 which increased total open position to 813450
On 3 Jul HDFCBANK was trading at 1768.65. The strike last trading price was 6.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 81400 which increased total open position to 728200
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 16.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -19250 which decreased total open position to 647900
On 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 20.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 114400 which increased total open position to 667150
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 23.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -4950 which decreased total open position to 552750
On 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 22.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 139700 which increased total open position to 557700
On 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 22.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 7150 which increased total open position to 418550
On 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 19.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 30250 which increased total open position to 411400
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 29.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 73700 which increased total open position to 381700
On 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 34.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -11550 which decreased total open position to 300300
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 30.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 111650 which increased total open position to 311300
On 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 36.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 123750 which increased total open position to 199650
On 18 Jun HDFCBANK was trading at 1607.80. The strike last trading price was 82.95, 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 82.95, 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 82.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 75900 which increased total open position to 0
On 12 Jun HDFCBANK was trading at 1574.15. The strike last trading price was 82.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 72050 which increased total open position to 72050
On 11 Jun HDFCBANK was trading at 1564.80. The strike last trading price was 151.85, 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 151.85, 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 151.85, 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 151.85, 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 151.85, 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 151.85, 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 151.85, 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 151.85, 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 151.85, 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 151.85, 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