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 | 29.8 | -48.40 | - | 87,51,050 | 18,15,000 | 22,11,000 | |||
| 4 Jul | 1727.15 | 78.2 | - | 1,31,450 | -5,500 | 3,96,000 | ||||
| 3 Jul | 1768.65 | 107 | - | 1,75,450 | -14,850 | 4,01,500 | ||||
| 2 Jul | 1730.60 | 82.35 | - | 3,36,600 | -1,07,800 | 4,16,350 | ||||
| 1 Jul | 1705.20 | 66.8 | - | 2,78,850 | -19,250 | 5,24,150 | ||||
| 28 Jun | 1683.80 | 53 | - | 2,45,850 | 9,900 | 5,43,400 | ||||
| 27 Jun | 1696.15 | 63.9 | - | 5,12,050 | -3,850 | 5,33,500 | ||||
| 26 Jun | 1701.50 | 62.55 | - | 2,56,850 | -6,600 | 5,37,350 | ||||
| 25 Jun | 1711.35 | 69.8 | - | 8,70,650 | -15,950 | 5,43,950 | ||||
| 24 Jun | 1672.40 | 50.4 | - | 10,33,450 | 68,200 | 5,62,100 | ||||
| 21 Jun | 1665.75 | 41.90 | - | 7,86,500 | 1,82,050 | 4,93,350 | ||||
| 20 Jun | 1669.35 | 44.40 | - | 6,75,950 | 1,70,500 | 3,11,300 | ||||
| 19 Jun | 1657.85 | 42.60 | - | 3,83,900 | 1,14,400 | 1,40,800 | ||||
| 18 Jun | 1607.80 | 20.30 | - | 39,600 | 26,400 | 26,950 | ||||
| 14 Jun | 1596.90 | 16.90 | - | 1,100 | 550 | 550 | ||||
| 13 Jun | 1580.75 | 15.50 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1574.15 | 15.50 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1564.80 | 15.50 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1561.30 | 15.50 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1573.35 | 15.50 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1559.70 | 15.50 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1551.80 | 15.50 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1483.15 | 15.50 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 3 Jun | 1572.20 | 0.00 | - | 0 | 0 | 0 | ||||
| 31 May | 1531.55 | 0.00 | - | 0 | 0 | 0 | ||||
For HDFC BANK LTD - strike price 1670 expiring on 25JUL2024
Delta for 1670 CE is -
Historical price for 1670 CE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 29.8, which was -48.40 lower than the previous day. The implied volatity was -, the open interest changed by 1815000 which increased total open position to 2211000
On 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 78.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 396000
On 3 Jul HDFCBANK was trading at 1768.65. The strike last trading price was 107, which was lower than the previous day. The implied volatity was -, the open interest changed by -14850 which decreased total open position to 401500
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 82.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -107800 which decreased total open position to 416350
On 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 66.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -19250 which decreased total open position to 524150
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 53, which was lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 543400
On 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 63.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 533500
On 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 62.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 537350
On 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 69.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -15950 which decreased total open position to 543950
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 50.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 68200 which increased total open position to 562100
On 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 41.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 182050 which increased total open position to 493350
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 44.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 170500 which increased total open position to 311300
On 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 42.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 114400 which increased total open position to 140800
On 18 Jun HDFCBANK was trading at 1607.80. The strike last trading price was 20.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 26950
On 14 Jun HDFCBANK was trading at 1596.90. The strike last trading price was 16.90, 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 13 Jun HDFCBANK was trading at 1580.75. The strike last trading price was 15.50, 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 12 Jun HDFCBANK was trading at 1574.15. The strike last trading price was 15.50, 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 11 Jun HDFCBANK was trading at 1564.80. The strike last trading price was 15.50, 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 10 Jun HDFCBANK was trading at 1561.30. The strike last trading price was 15.50, 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 7 Jun HDFCBANK was trading at 1573.35. The strike last trading price was 15.50, 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 6 Jun HDFCBANK was trading at 1559.70. The strike last trading price was 15.50, 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 5 Jun HDFCBANK was trading at 1551.80. The strike last trading price was 15.50, 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 4 Jun HDFCBANK was trading at 1483.15. The strike last trading price was 15.50, 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 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 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 | 40.75 | 29.90 | - | 79,35,950 | 7,22,700 | 19,23,900 |
| 4 Jul | 1727.15 | 10.85 | - | 13,48,600 | 56,100 | 12,01,200 | |
| 3 Jul | 1768.65 | 7.05 | - | 23,49,050 | 3,98,200 | 11,45,100 | |
| 2 Jul | 1730.60 | 18.5 | - | 18,41,400 | -1,11,650 | 7,47,450 | |
| 1 Jul | 1705.20 | 23.35 | - | 13,72,800 | 64,900 | 8,59,100 | |
| 28 Jun | 1683.80 | 27.4 | - | 11,50,600 | 1,49,600 | 7,94,200 | |
| 27 Jun | 1696.15 | 26.15 | - | 21,84,600 | 48,950 | 6,44,600 | |
| 26 Jun | 1701.50 | 25.7 | - | 4,88,950 | 59,950 | 5,95,650 | |
| 25 Jun | 1711.35 | 23.1 | - | 8,00,250 | 63,800 | 5,35,700 | |
| 24 Jun | 1672.40 | 34.4 | - | 7,71,650 | 1,15,500 | 4,74,100 | |
| 21 Jun | 1665.75 | 38.40 | - | 4,83,450 | 1,10,000 | 3,58,600 | |
| 20 Jun | 1669.35 | 34.30 | - | 4,96,650 | 2,46,950 | 2,46,950 | |
| 19 Jun | 1657.85 | 152.05 | - | 0 | 0 | 0 | |
| 18 Jun | 1607.80 | 152.05 | - | 0 | 0 | 0 | |
| 14 Jun | 1596.90 | 152.05 | - | 0 | 0 | 0 | |
| 13 Jun | 1580.75 | 152.05 | - | 0 | 0 | 0 | |
| 12 Jun | 1574.15 | 152.05 | - | 0 | 0 | 0 | |
| 11 Jun | 1564.80 | 152.05 | - | 0 | 0 | 0 | |
| 10 Jun | 1561.30 | 152.05 | - | 0 | 0 | 0 | |
| 7 Jun | 1573.35 | 152.05 | - | 0 | 0 | 0 | |
| 6 Jun | 1559.70 | 152.05 | - | 0 | 0 | 0 | |
| 5 Jun | 1551.80 | 152.05 | - | 0 | 0 | 0 | |
| 4 Jun | 1483.15 | 152.05 | - | 0 | 0 | 0 | |
| 3 Jun | 1572.20 | 0.00 | - | 0 | 0 | 0 | |
| 31 May | 1531.55 | 0.00 | - | 0 | 0 | 0 | |
For HDFC BANK LTD - strike price 1670 expiring on 25JUL2024
Delta for 1670 PE is -
Historical price for 1670 PE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 40.75, which was 29.90 higher than the previous day. The implied volatity was -, the open interest changed by 722700 which increased total open position to 1923900
On 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 10.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 56100 which increased total open position to 1201200
On 3 Jul HDFCBANK was trading at 1768.65. The strike last trading price was 7.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 398200 which increased total open position to 1145100
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 18.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -111650 which decreased total open position to 747450
On 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 23.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 64900 which increased total open position to 859100
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 27.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 149600 which increased total open position to 794200
On 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 26.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 48950 which increased total open position to 644600
On 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 25.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 59950 which increased total open position to 595650
On 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 23.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 63800 which increased total open position to 535700
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 34.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 115500 which increased total open position to 474100
On 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 38.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 110000 which increased total open position to 358600
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 34.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 246950 which increased total open position to 246950
On 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 152.05, 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 18 Jun HDFCBANK was trading at 1607.80. The strike last trading price was 152.05, 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 14 Jun HDFCBANK was trading at 1596.90. The strike last trading price was 152.05, 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 13 Jun HDFCBANK was trading at 1580.75. The strike last trading price was 152.05, 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 12 Jun HDFCBANK was trading at 1574.15. The strike last trading price was 152.05, 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 152.05, 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 152.05, 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 152.05, 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 152.05, 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 152.05, 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 152.05, 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 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 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