`
[--[65.84.65.76]--]
HDFCBANK
Hdfc Bank Ltd

1664.9 0.00 (0.00%)

Back to Option Chain


Historical option data for HDFCBANK

24 Jan 2025 11:33 AM IST
HDFCBANK 30JAN2025 1660 CE
Delta: 0.59
Vega: 0.84
Theta: -1.37
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
24 Jan 1665.20 18.3 -2.55 16.18 8,240 -260 4,286
23 Jan 1664.90 20.4 -10.35 17.41 28,716 -371 4,559
22 Jan 1666.05 30.75 2.05 22.51 45,733 1,131 4,971
21 Jan 1642.40 28.7 -0.30 32.43 13,734 1,220 3,760
20 Jan 1651.25 29 7.80 27.73 9,920 431 2,556
17 Jan 1636.75 21.2 -7.80 23.47 5,516 130 2,150
16 Jan 1652.05 29 3.45 21.97 7,498 -17 2,030
15 Jan 1643.05 25.55 -3.05 21.85 6,005 270 2,053
14 Jan 1646.60 28.6 6.20 21.44 6,502 -7 1,773
13 Jan 1630.85 22.4 -12.15 22.26 6,603 251 1,775
10 Jan 1656.75 34.55 -8.85 19.99 5,560 662 1,520
9 Jan 1667.80 43.4 -17.35 21.06 4,065 742 842
8 Jan 1694.30 60.75 -14.25 20.90 82 14 98
7 Jan 1713.40 75 -2.40 20.45 75 19 84
6 Jan 1710.50 77.4 -33.50 22.63 94 54 65
3 Jan 1749.20 110.9 -28.30 23.43 3 1 10
2 Jan 1793.75 139.2 8.20 - 4 2 9
1 Jan 1782.75 131 0.00 0.00 0 -1 0
31 Dec 1772.85 131 -2.90 20.88 1 0 8
30 Dec 1777.90 133.9 -18.10 - 3 -2 7
27 Dec 1798.25 152 0.00 0.00 0 0 0
26 Dec 1790.75 152 0.00 0.00 0 4 0
24 Dec 1798.10 152 -4.00 - 4 0 5
23 Dec 1801.00 156 0.00 0.00 0 5 0
20 Dec 1771.50 156 7.45 29.61 5 4 4
19 Dec 1793.50 148.55 0.00 - 0 0 0
18 Dec 1810.70 148.55 0.00 - 0 0 0
17 Dec 1833.25 148.55 0.00 - 0 0 0
16 Dec 1865.20 148.55 0.00 - 0 0 0
13 Dec 1871.75 148.55 0.00 - 0 0 0
12 Dec 1859.25 148.55 0.00 - 0 0 0
11 Dec 1863.10 148.55 0.00 - 0 0 0
10 Dec 1868.10 148.55 0.00 - 0 0 0
9 Dec 1870.00 148.55 0.00 - 0 0 0
6 Dec 1855.85 148.55 0.00 - 0 0 0
5 Dec 1865.75 148.55 0.00 - 0 0 0
4 Dec 1860.10 148.55 0.00 - 0 0 0
3 Dec 1826.30 148.55 0.00 - 0 0 0
2 Dec 1804.70 148.55 0.00 - 0 0 0
29 Nov 1796.05 148.55 148.55 - 0 0 0
28 Nov 1793.15 0 0.00 - 0 0 0
27 Nov 1812.30 0 0.00 - 0 0 0
26 Nov 1785.55 0 0.00 - 0 0 0
25 Nov 1785.60 0 0.00 - 0 0 0
22 Nov 1745.60 0 0.00 - 0 0 0
21 Nov 1741.20 0 0.00 - 0 0 0
20 Nov 1742.25 0 0.00 - 0 0 0
19 Nov 1742.25 0 0.00 - 0 0 0
18 Nov 1705.10 0 0.00 - 0 0 0
14 Nov 1692.75 0 0.00 - 0 0 0
13 Nov 1681.35 0 0.00 - 0 0 0
12 Nov 1718.20 0 0.00 - 0 0 0
11 Nov 1766.30 0 0.00 - 0 0 0
8 Nov 1754.45 0 0.00 - 0 0 0
7 Nov 1746.55 0 0.00 - 0 0 0
6 Nov 1755.25 0 0.00 - 0 0 0
5 Nov 1757.85 0 0.00 - 0 0 0
4 Nov 1714.10 0 - 0 0 0


For Hdfc Bank Ltd - strike price 1660 expiring on 30JAN2025

Delta for 1660 CE is 0.59

Historical price for 1660 CE is as follows

On 24 Jan HDFCBANK was trading at 1665.20. The strike last trading price was 18.3, which was -2.55 lower than the previous day. The implied volatity was 16.18, the open interest changed by -260 which decreased total open position to 4286


On 23 Jan HDFCBANK was trading at 1664.90. The strike last trading price was 20.4, which was -10.35 lower than the previous day. The implied volatity was 17.41, the open interest changed by -371 which decreased total open position to 4559


On 22 Jan HDFCBANK was trading at 1666.05. The strike last trading price was 30.75, which was 2.05 higher than the previous day. The implied volatity was 22.51, the open interest changed by 1131 which increased total open position to 4971


On 21 Jan HDFCBANK was trading at 1642.40. The strike last trading price was 28.7, which was -0.30 lower than the previous day. The implied volatity was 32.43, the open interest changed by 1220 which increased total open position to 3760


On 20 Jan HDFCBANK was trading at 1651.25. The strike last trading price was 29, which was 7.80 higher than the previous day. The implied volatity was 27.73, the open interest changed by 431 which increased total open position to 2556


On 17 Jan HDFCBANK was trading at 1636.75. The strike last trading price was 21.2, which was -7.80 lower than the previous day. The implied volatity was 23.47, the open interest changed by 130 which increased total open position to 2150


On 16 Jan HDFCBANK was trading at 1652.05. The strike last trading price was 29, which was 3.45 higher than the previous day. The implied volatity was 21.97, the open interest changed by -17 which decreased total open position to 2030


On 15 Jan HDFCBANK was trading at 1643.05. The strike last trading price was 25.55, which was -3.05 lower than the previous day. The implied volatity was 21.85, the open interest changed by 270 which increased total open position to 2053


On 14 Jan HDFCBANK was trading at 1646.60. The strike last trading price was 28.6, which was 6.20 higher than the previous day. The implied volatity was 21.44, the open interest changed by -7 which decreased total open position to 1773


On 13 Jan HDFCBANK was trading at 1630.85. The strike last trading price was 22.4, which was -12.15 lower than the previous day. The implied volatity was 22.26, the open interest changed by 251 which increased total open position to 1775


On 10 Jan HDFCBANK was trading at 1656.75. The strike last trading price was 34.55, which was -8.85 lower than the previous day. The implied volatity was 19.99, the open interest changed by 662 which increased total open position to 1520


On 9 Jan HDFCBANK was trading at 1667.80. The strike last trading price was 43.4, which was -17.35 lower than the previous day. The implied volatity was 21.06, the open interest changed by 742 which increased total open position to 842


On 8 Jan HDFCBANK was trading at 1694.30. The strike last trading price was 60.75, which was -14.25 lower than the previous day. The implied volatity was 20.90, the open interest changed by 14 which increased total open position to 98


On 7 Jan HDFCBANK was trading at 1713.40. The strike last trading price was 75, which was -2.40 lower than the previous day. The implied volatity was 20.45, the open interest changed by 19 which increased total open position to 84


On 6 Jan HDFCBANK was trading at 1710.50. The strike last trading price was 77.4, which was -33.50 lower than the previous day. The implied volatity was 22.63, the open interest changed by 54 which increased total open position to 65


On 3 Jan HDFCBANK was trading at 1749.20. The strike last trading price was 110.9, which was -28.30 lower than the previous day. The implied volatity was 23.43, the open interest changed by 1 which increased total open position to 10


On 2 Jan HDFCBANK was trading at 1793.75. The strike last trading price was 139.2, which was 8.20 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 9


On 1 Jan HDFCBANK was trading at 1782.75. The strike last trading price was 131, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 31 Dec HDFCBANK was trading at 1772.85. The strike last trading price was 131, which was -2.90 lower than the previous day. The implied volatity was 20.88, the open interest changed by 0 which decreased total open position to 8


On 30 Dec HDFCBANK was trading at 1777.90. The strike last trading price was 133.9, which was -18.10 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 7


On 27 Dec HDFCBANK was trading at 1798.25. The strike last trading price was 152, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 26 Dec HDFCBANK was trading at 1790.75. The strike last trading price was 152, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0


On 24 Dec HDFCBANK was trading at 1798.10. The strike last trading price was 152, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5


On 23 Dec HDFCBANK was trading at 1801.00. The strike last trading price was 156, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0


On 20 Dec HDFCBANK was trading at 1771.50. The strike last trading price was 156, which was 7.45 higher than the previous day. The implied volatity was 29.61, the open interest changed by 4 which increased total open position to 4


On 19 Dec HDFCBANK was trading at 1793.50. The strike last trading price was 148.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 18 Dec HDFCBANK was trading at 1810.70. The strike last trading price was 148.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 17 Dec HDFCBANK was trading at 1833.25. The strike last trading price was 148.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 16 Dec HDFCBANK was trading at 1865.20. The strike last trading price was 148.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 13 Dec HDFCBANK was trading at 1871.75. The strike last trading price was 148.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 12 Dec HDFCBANK was trading at 1859.25. The strike last trading price was 148.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 11 Dec HDFCBANK was trading at 1863.10. The strike last trading price was 148.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 10 Dec HDFCBANK was trading at 1868.10. The strike last trading price was 148.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 9 Dec HDFCBANK was trading at 1870.00. The strike last trading price was 148.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 6 Dec HDFCBANK was trading at 1855.85. The strike last trading price was 148.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 5 Dec HDFCBANK was trading at 1865.75. The strike last trading price was 148.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 4 Dec HDFCBANK was trading at 1860.10. The strike last trading price was 148.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 3 Dec HDFCBANK was trading at 1826.30. The strike last trading price was 148.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 2 Dec HDFCBANK was trading at 1804.70. The strike last trading price was 148.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 29 Nov HDFCBANK was trading at 1796.05. The strike last trading price was 148.55, which was 148.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 28 Nov HDFCBANK was trading at 1793.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 27 Nov HDFCBANK was trading at 1812.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 26 Nov HDFCBANK was trading at 1785.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 25 Nov HDFCBANK was trading at 1785.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 22 Nov HDFCBANK was trading at 1745.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 21 Nov HDFCBANK was trading at 1741.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 20 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 19 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 18 Nov HDFCBANK was trading at 1705.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 14 Nov HDFCBANK was trading at 1692.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 13 Nov HDFCBANK was trading at 1681.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 12 Nov HDFCBANK was trading at 1718.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 11 Nov HDFCBANK was trading at 1766.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 8 Nov HDFCBANK was trading at 1754.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 7 Nov HDFCBANK was trading at 1746.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 6 Nov HDFCBANK was trading at 1755.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 5 Nov HDFCBANK was trading at 1757.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 4 Nov HDFCBANK was trading at 1714.10. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


HDFCBANK 30JAN2025 1660 PE
Delta: -0.42
Vega: 0.85
Theta: -1.29
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
24 Jan 1665.20 14.7 -1.75 21.57 10,149 180 2,516
23 Jan 1664.90 16.2 -3.85 21.82 25,019 -742 2,342
22 Jan 1666.05 20.05 -20.05 27.59 17,916 592 3,104
21 Jan 1642.40 40.1 6.85 33.64 5,240 -54 2,514
20 Jan 1651.25 33.25 -7.75 29.23 3,433 367 2,575
17 Jan 1636.75 41 11.95 25.46 2,486 -145 2,210
16 Jan 1652.05 29.05 -5.80 22.94 3,593 197 2,357
15 Jan 1643.05 34.85 3.30 23.21 3,080 48 2,161
14 Jan 1646.60 31.55 -12.85 22.14 2,668 13 2,115
13 Jan 1630.85 44.4 12.45 23.58 3,209 -453 2,102
10 Jan 1656.75 31.95 6.35 22.60 8,180 589 2,552
9 Jan 1667.80 25.6 8.90 21.40 6,856 861 1,971
8 Jan 1694.30 16.7 2.20 20.99 3,042 3 1,111
7 Jan 1713.40 14.5 -2.45 22.63 1,511 112 1,109
6 Jan 1710.50 16.95 7.70 23.63 3,219 181 1,023
3 Jan 1749.20 9.25 5.05 22.56 1,710 232 835
2 Jan 1793.75 4.2 -0.80 22.31 564 9 604
1 Jan 1782.75 5 -0.70 22.17 894 87 595
31 Dec 1772.85 5.7 1.00 21.19 677 101 511
30 Dec 1777.90 4.7 1.50 21.10 840 111 407
27 Dec 1798.25 3.2 -0.95 20.06 544 102 299
26 Dec 1790.75 4.15 0.25 20.26 194 43 197
24 Dec 1798.10 3.9 -1.05 20.16 402 -12 154
23 Dec 1801.00 4.95 -4.35 21.38 257 65 161
20 Dec 1771.50 9.3 3.25 22.20 281 3 97
19 Dec 1793.50 6.05 0.80 20.89 129 83 94
18 Dec 1810.70 5.25 0.80 21.51 9 8 10
17 Dec 1833.25 4.45 0.45 21.94 2 0 2
16 Dec 1865.20 4 0.00 0.00 0 0 0
13 Dec 1871.75 4 0.00 0.00 0 2 0
12 Dec 1859.25 4 -39.00 22.58 2 0 0
11 Dec 1863.10 43 0.00 9.05 0 0 0
10 Dec 1868.10 43 0.00 9.19 0 0 0
9 Dec 1870.00 43 0.00 9.08 0 0 0
6 Dec 1855.85 43 0.00 8.54 0 0 0
5 Dec 1865.75 43 0.00 8.81 0 0 0
4 Dec 1860.10 43 0.00 8.54 0 0 0
3 Dec 1826.30 43 0.00 6.97 0 0 0
2 Dec 1804.70 43 0.00 6.32 0 0 0
29 Nov 1796.05 43 0.00 5.89 0 0 0
28 Nov 1793.15 43 0.00 6.27 0 0 0
27 Nov 1812.30 43 0.00 6.36 0 0 0
26 Nov 1785.55 43 0.00 5.61 0 0 0
25 Nov 1785.60 43 0.00 5.08 0 0 0
22 Nov 1745.60 43 0.00 4.22 0 0 0
21 Nov 1741.20 43 0.00 4.20 0 0 0
20 Nov 1742.25 43 0.00 3.40 0 0 0
19 Nov 1742.25 43 0.00 3.40 0 0 0
18 Nov 1705.10 43 0.00 2.74 0 0 0
14 Nov 1692.75 43 0.00 2.52 0 0 0
13 Nov 1681.35 43 0.00 1.91 0 0 0
12 Nov 1718.20 43 0.00 3.20 0 0 0
11 Nov 1766.30 43 0.00 4.53 0 0 0
8 Nov 1754.45 43 0.00 4.25 0 0 0
7 Nov 1746.55 43 0.00 4.04 0 0 0
6 Nov 1755.25 43 43.00 4.56 0 0 0
5 Nov 1757.85 0 0.00 4.36 0 0 0
4 Nov 1714.10 0 3.00 0 0 0


For Hdfc Bank Ltd - strike price 1660 expiring on 30JAN2025

Delta for 1660 PE is -0.42

Historical price for 1660 PE is as follows

On 24 Jan HDFCBANK was trading at 1665.20. The strike last trading price was 14.7, which was -1.75 lower than the previous day. The implied volatity was 21.57, the open interest changed by 180 which increased total open position to 2516


On 23 Jan HDFCBANK was trading at 1664.90. The strike last trading price was 16.2, which was -3.85 lower than the previous day. The implied volatity was 21.82, the open interest changed by -742 which decreased total open position to 2342


On 22 Jan HDFCBANK was trading at 1666.05. The strike last trading price was 20.05, which was -20.05 lower than the previous day. The implied volatity was 27.59, the open interest changed by 592 which increased total open position to 3104


On 21 Jan HDFCBANK was trading at 1642.40. The strike last trading price was 40.1, which was 6.85 higher than the previous day. The implied volatity was 33.64, the open interest changed by -54 which decreased total open position to 2514


On 20 Jan HDFCBANK was trading at 1651.25. The strike last trading price was 33.25, which was -7.75 lower than the previous day. The implied volatity was 29.23, the open interest changed by 367 which increased total open position to 2575


On 17 Jan HDFCBANK was trading at 1636.75. The strike last trading price was 41, which was 11.95 higher than the previous day. The implied volatity was 25.46, the open interest changed by -145 which decreased total open position to 2210


On 16 Jan HDFCBANK was trading at 1652.05. The strike last trading price was 29.05, which was -5.80 lower than the previous day. The implied volatity was 22.94, the open interest changed by 197 which increased total open position to 2357


On 15 Jan HDFCBANK was trading at 1643.05. The strike last trading price was 34.85, which was 3.30 higher than the previous day. The implied volatity was 23.21, the open interest changed by 48 which increased total open position to 2161


On 14 Jan HDFCBANK was trading at 1646.60. The strike last trading price was 31.55, which was -12.85 lower than the previous day. The implied volatity was 22.14, the open interest changed by 13 which increased total open position to 2115


On 13 Jan HDFCBANK was trading at 1630.85. The strike last trading price was 44.4, which was 12.45 higher than the previous day. The implied volatity was 23.58, the open interest changed by -453 which decreased total open position to 2102


On 10 Jan HDFCBANK was trading at 1656.75. The strike last trading price was 31.95, which was 6.35 higher than the previous day. The implied volatity was 22.60, the open interest changed by 589 which increased total open position to 2552


On 9 Jan HDFCBANK was trading at 1667.80. The strike last trading price was 25.6, which was 8.90 higher than the previous day. The implied volatity was 21.40, the open interest changed by 861 which increased total open position to 1971


On 8 Jan HDFCBANK was trading at 1694.30. The strike last trading price was 16.7, which was 2.20 higher than the previous day. The implied volatity was 20.99, the open interest changed by 3 which increased total open position to 1111


On 7 Jan HDFCBANK was trading at 1713.40. The strike last trading price was 14.5, which was -2.45 lower than the previous day. The implied volatity was 22.63, the open interest changed by 112 which increased total open position to 1109


On 6 Jan HDFCBANK was trading at 1710.50. The strike last trading price was 16.95, which was 7.70 higher than the previous day. The implied volatity was 23.63, the open interest changed by 181 which increased total open position to 1023


On 3 Jan HDFCBANK was trading at 1749.20. The strike last trading price was 9.25, which was 5.05 higher than the previous day. The implied volatity was 22.56, the open interest changed by 232 which increased total open position to 835


On 2 Jan HDFCBANK was trading at 1793.75. The strike last trading price was 4.2, which was -0.80 lower than the previous day. The implied volatity was 22.31, the open interest changed by 9 which increased total open position to 604


On 1 Jan HDFCBANK was trading at 1782.75. The strike last trading price was 5, which was -0.70 lower than the previous day. The implied volatity was 22.17, the open interest changed by 87 which increased total open position to 595


On 31 Dec HDFCBANK was trading at 1772.85. The strike last trading price was 5.7, which was 1.00 higher than the previous day. The implied volatity was 21.19, the open interest changed by 101 which increased total open position to 511


On 30 Dec HDFCBANK was trading at 1777.90. The strike last trading price was 4.7, which was 1.50 higher than the previous day. The implied volatity was 21.10, the open interest changed by 111 which increased total open position to 407


On 27 Dec HDFCBANK was trading at 1798.25. The strike last trading price was 3.2, which was -0.95 lower than the previous day. The implied volatity was 20.06, the open interest changed by 102 which increased total open position to 299


On 26 Dec HDFCBANK was trading at 1790.75. The strike last trading price was 4.15, which was 0.25 higher than the previous day. The implied volatity was 20.26, the open interest changed by 43 which increased total open position to 197


On 24 Dec HDFCBANK was trading at 1798.10. The strike last trading price was 3.9, which was -1.05 lower than the previous day. The implied volatity was 20.16, the open interest changed by -12 which decreased total open position to 154


On 23 Dec HDFCBANK was trading at 1801.00. The strike last trading price was 4.95, which was -4.35 lower than the previous day. The implied volatity was 21.38, the open interest changed by 65 which increased total open position to 161


On 20 Dec HDFCBANK was trading at 1771.50. The strike last trading price was 9.3, which was 3.25 higher than the previous day. The implied volatity was 22.20, the open interest changed by 3 which increased total open position to 97


On 19 Dec HDFCBANK was trading at 1793.50. The strike last trading price was 6.05, which was 0.80 higher than the previous day. The implied volatity was 20.89, the open interest changed by 83 which increased total open position to 94


On 18 Dec HDFCBANK was trading at 1810.70. The strike last trading price was 5.25, which was 0.80 higher than the previous day. The implied volatity was 21.51, the open interest changed by 8 which increased total open position to 10


On 17 Dec HDFCBANK was trading at 1833.25. The strike last trading price was 4.45, which was 0.45 higher than the previous day. The implied volatity was 21.94, the open interest changed by 0 which decreased total open position to 2


On 16 Dec HDFCBANK was trading at 1865.20. The strike last trading price was 4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 13 Dec HDFCBANK was trading at 1871.75. The strike last trading price was 4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 12 Dec HDFCBANK was trading at 1859.25. The strike last trading price was 4, which was -39.00 lower than the previous day. The implied volatity was 22.58, the open interest changed by 0 which decreased total open position to 0


On 11 Dec HDFCBANK was trading at 1863.10. The strike last trading price was 43, which was 0.00 lower than the previous day. The implied volatity was 9.05, the open interest changed by 0 which decreased total open position to 0


On 10 Dec HDFCBANK was trading at 1868.10. The strike last trading price was 43, which was 0.00 lower than the previous day. The implied volatity was 9.19, the open interest changed by 0 which decreased total open position to 0


On 9 Dec HDFCBANK was trading at 1870.00. The strike last trading price was 43, which was 0.00 lower than the previous day. The implied volatity was 9.08, the open interest changed by 0 which decreased total open position to 0


On 6 Dec HDFCBANK was trading at 1855.85. The strike last trading price was 43, which was 0.00 lower than the previous day. The implied volatity was 8.54, the open interest changed by 0 which decreased total open position to 0


On 5 Dec HDFCBANK was trading at 1865.75. The strike last trading price was 43, which was 0.00 lower than the previous day. The implied volatity was 8.81, the open interest changed by 0 which decreased total open position to 0


On 4 Dec HDFCBANK was trading at 1860.10. The strike last trading price was 43, which was 0.00 lower than the previous day. The implied volatity was 8.54, the open interest changed by 0 which decreased total open position to 0


On 3 Dec HDFCBANK was trading at 1826.30. The strike last trading price was 43, which was 0.00 lower than the previous day. The implied volatity was 6.97, the open interest changed by 0 which decreased total open position to 0


On 2 Dec HDFCBANK was trading at 1804.70. The strike last trading price was 43, which was 0.00 lower than the previous day. The implied volatity was 6.32, the open interest changed by 0 which decreased total open position to 0


On 29 Nov HDFCBANK was trading at 1796.05. The strike last trading price was 43, which was 0.00 lower than the previous day. The implied volatity was 5.89, the open interest changed by 0 which decreased total open position to 0


On 28 Nov HDFCBANK was trading at 1793.15. The strike last trading price was 43, which was 0.00 lower than the previous day. The implied volatity was 6.27, the open interest changed by 0 which decreased total open position to 0


On 27 Nov HDFCBANK was trading at 1812.30. The strike last trading price was 43, which was 0.00 lower than the previous day. The implied volatity was 6.36, the open interest changed by 0 which decreased total open position to 0


On 26 Nov HDFCBANK was trading at 1785.55. The strike last trading price was 43, which was 0.00 lower than the previous day. The implied volatity was 5.61, the open interest changed by 0 which decreased total open position to 0


On 25 Nov HDFCBANK was trading at 1785.60. The strike last trading price was 43, which was 0.00 lower than the previous day. The implied volatity was 5.08, the open interest changed by 0 which decreased total open position to 0


On 22 Nov HDFCBANK was trading at 1745.60. The strike last trading price was 43, which was 0.00 lower than the previous day. The implied volatity was 4.22, the open interest changed by 0 which decreased total open position to 0


On 21 Nov HDFCBANK was trading at 1741.20. The strike last trading price was 43, which was 0.00 lower than the previous day. The implied volatity was 4.20, the open interest changed by 0 which decreased total open position to 0


On 20 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 43, which was 0.00 lower than the previous day. The implied volatity was 3.40, the open interest changed by 0 which decreased total open position to 0


On 19 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 43, which was 0.00 lower than the previous day. The implied volatity was 3.40, the open interest changed by 0 which decreased total open position to 0


On 18 Nov HDFCBANK was trading at 1705.10. The strike last trading price was 43, which was 0.00 lower than the previous day. The implied volatity was 2.74, the open interest changed by 0 which decreased total open position to 0


On 14 Nov HDFCBANK was trading at 1692.75. The strike last trading price was 43, which was 0.00 lower than the previous day. The implied volatity was 2.52, the open interest changed by 0 which decreased total open position to 0


On 13 Nov HDFCBANK was trading at 1681.35. The strike last trading price was 43, which was 0.00 lower than the previous day. The implied volatity was 1.91, the open interest changed by 0 which decreased total open position to 0


On 12 Nov HDFCBANK was trading at 1718.20. The strike last trading price was 43, which was 0.00 lower than the previous day. The implied volatity was 3.20, the open interest changed by 0 which decreased total open position to 0


On 11 Nov HDFCBANK was trading at 1766.30. The strike last trading price was 43, which was 0.00 lower than the previous day. The implied volatity was 4.53, the open interest changed by 0 which decreased total open position to 0


On 8 Nov HDFCBANK was trading at 1754.45. The strike last trading price was 43, which was 0.00 lower than the previous day. The implied volatity was 4.25, the open interest changed by 0 which decreased total open position to 0


On 7 Nov HDFCBANK was trading at 1746.55. The strike last trading price was 43, which was 0.00 lower than the previous day. The implied volatity was 4.04, the open interest changed by 0 which decreased total open position to 0


On 6 Nov HDFCBANK was trading at 1755.25. The strike last trading price was 43, which was 43.00 higher than the previous day. The implied volatity was 4.56, the open interest changed by 0 which decreased total open position to 0


On 5 Nov HDFCBANK was trading at 1757.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.36, the open interest changed by 0 which decreased total open position to 0


On 4 Nov HDFCBANK was trading at 1714.10. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 3.00, the open interest changed by 0 which decreased total open position to 0