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 | 25.4 | -44.95 | - | 1,08,09,700 | 20,38,850 | 23,55,650 | |||
| 4 Jul | 1727.15 | 70.35 | - | 2,11,200 | 6,050 | 3,16,800 | ||||
| 3 Jul | 1768.65 | 99.1 | - | 4,60,900 | -1,68,850 | 3,10,750 | ||||
| 2 Jul | 1730.60 | 75.2 | - | 9,99,350 | 45,100 | 5,09,300 | ||||
| 1 Jul | 1705.20 | 60 | - | 10,65,900 | -1,22,100 | 4,64,200 | ||||
| 28 Jun | 1683.80 | 48 | - | 9,55,350 | 1,67,750 | 5,86,300 | ||||
| 27 Jun | 1696.15 | 57.85 | - | 17,00,600 | 81,950 | 4,18,550 | ||||
| 26 Jun | 1701.50 | 57.2 | - | 6,12,700 | -71,500 | 3,36,600 | ||||
| 25 Jun | 1711.35 | 63.3 | - | 16,09,300 | -24,200 | 4,08,100 | ||||
| 24 Jun | 1672.40 | 45.35 | - | 9,43,250 | 1,02,850 | 4,31,750 | ||||
| 21 Jun | 1665.75 | 36.05 | - | 8,34,900 | 1,51,250 | 3,30,000 | ||||
|
|
||||||||||
| 20 Jun | 1669.35 | 38.95 | - | 5,41,750 | 96,800 | 1,78,750 | ||||
| 19 Jun | 1657.85 | 36.00 | - | 4,56,500 | 56,100 | 81,950 | ||||
| 18 Jun | 1607.80 | 17.20 | - | 30,250 | 1,100 | 25,300 | ||||
| 14 Jun | 1596.90 | 13.30 | - | 25,300 | 1,650 | 24,200 | ||||
| 13 Jun | 1580.75 | 11.20 | - | 5,500 | 550 | 22,000 | ||||
| 12 Jun | 1574.15 | 11.30 | - | 31,350 | 14,300 | 17,050 | ||||
| 11 Jun | 1564.80 | 12.25 | - | 550 | 0 | 2,200 | ||||
| 10 Jun | 1561.30 | 11.30 | - | 2,750 | 550 | 1,100 | ||||
| 7 Jun | 1573.35 | 27.95 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1559.70 | 27.95 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1551.80 | 27.95 | - | 550 | 0 | 0 | ||||
| 4 Jun | 1483.15 | 27.95 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1572.20 | 27.95 | - | 0 | 0 | 0 | ||||
| 31 May | 1531.55 | 27.95 | - | 0 | 0 | 0 | ||||
| 30 May | 1514.85 | 27.95 | - | 0 | 0 | 0 | ||||
| 29 May | 1508.30 | 27.95 | - | 0 | 0 | 0 | ||||
| 28 May | 1530.50 | 27.95 | - | 0 | 0 | 0 | ||||
| 27 May | 1527.70 | 27.95 | - | 0 | 0 | 0 | ||||
| 24 May | 1517.20 | 27.95 | - | 0 | 0 | 0 | ||||
For HDFC BANK LTD - strike price 1680 expiring on 25JUL2024
Delta for 1680 CE is -
Historical price for 1680 CE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 25.4, which was -44.95 lower than the previous day. The implied volatity was -, the open interest changed by 2038850 which increased total open position to 2355650
On 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 70.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 316800
On 3 Jul HDFCBANK was trading at 1768.65. The strike last trading price was 99.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -168850 which decreased total open position to 310750
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 75.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 45100 which increased total open position to 509300
On 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 60, which was lower than the previous day. The implied volatity was -, the open interest changed by -122100 which decreased total open position to 464200
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 48, which was lower than the previous day. The implied volatity was -, the open interest changed by 167750 which increased total open position to 586300
On 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 57.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 81950 which increased total open position to 418550
On 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 57.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -71500 which decreased total open position to 336600
On 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 63.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -24200 which decreased total open position to 408100
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 45.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 102850 which increased total open position to 431750
On 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 36.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 151250 which increased total open position to 330000
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 38.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 96800 which increased total open position to 178750
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 56100 which increased total open position to 81950
On 18 Jun HDFCBANK was trading at 1607.80. The strike last trading price was 17.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 25300
On 14 Jun HDFCBANK was trading at 1596.90. The strike last trading price was 13.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 24200
On 13 Jun HDFCBANK was trading at 1580.75. The strike last trading price was 11.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 22000
On 12 Jun HDFCBANK was trading at 1574.15. The strike last trading price was 11.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 17050
On 11 Jun HDFCBANK was trading at 1564.80. The strike last trading price was 12.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200
On 10 Jun HDFCBANK was trading at 1561.30. The strike last trading price was 11.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 1100
On 7 Jun HDFCBANK was trading at 1573.35. The strike last trading price was 27.95, 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 6 Jun HDFCBANK was trading at 1559.70. The strike last trading price was 27.95, 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 5 Jun HDFCBANK was trading at 1551.80. The strike last trading price was 27.95, 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 4 Jun HDFCBANK was trading at 1483.15. The strike last trading price was 27.95, 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 3 Jun HDFCBANK was trading at 1572.20. The strike last trading price was 27.95, 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 31 May HDFCBANK was trading at 1531.55. The strike last trading price was 27.95, 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 30 May HDFCBANK was trading at 1514.85. The strike last trading price was 27.95, 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 29 May HDFCBANK was trading at 1508.30. The strike last trading price was 27.95, 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 28 May HDFCBANK was trading at 1530.50. The strike last trading price was 27.95, 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 27 May HDFCBANK was trading at 1527.70. The strike last trading price was 27.95, 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 24 May HDFCBANK was trading at 1517.20. The strike last trading price was 27.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1648.10 | 46.1 | 33.10 | - | 59,20,750 | 1,73,250 | 13,57,950 |
| 4 Jul | 1727.15 | 13 | - | 29,59,000 | 68,200 | 11,84,700 | |
| 3 Jul | 1768.65 | 8.3 | - | 28,46,250 | 3,91,050 | 11,16,500 | |
| 2 Jul | 1730.60 | 21.15 | - | 19,43,700 | 46,200 | 7,22,150 | |
| 1 Jul | 1705.20 | 26.8 | - | 20,22,900 | 40,150 | 6,75,950 | |
| 28 Jun | 1683.80 | 31.6 | - | 19,76,700 | 55,000 | 6,35,800 | |
| 27 Jun | 1696.15 | 30.1 | - | 44,46,750 | 1,60,050 | 5,80,800 | |
| 26 Jun | 1701.50 | 30.5 | - | 9,87,250 | 58,850 | 4,24,600 | |
| 25 Jun | 1711.35 | 26.55 | - | 12,10,550 | 1,84,800 | 3,65,750 | |
| 24 Jun | 1672.40 | 38.6 | - | 2,01,300 | 45,100 | 1,80,950 | |
| 21 Jun | 1665.75 | 44.40 | - | 2,20,550 | 90,750 | 1,35,850 | |
| 20 Jun | 1669.35 | 38.85 | - | 67,100 | 44,550 | 44,550 | |
| 19 Jun | 1657.85 | 166.85 | - | 0 | 0 | 0 | |
| 18 Jun | 1607.80 | 166.85 | - | 0 | 0 | 0 | |
| 14 Jun | 1596.90 | 166.85 | - | 0 | 0 | 0 | |
| 13 Jun | 1580.75 | 166.85 | - | 0 | 0 | 0 | |
| 12 Jun | 1574.15 | 166.85 | - | 0 | 0 | 0 | |
| 11 Jun | 1564.80 | 166.85 | - | 0 | 0 | 0 | |
| 10 Jun | 1561.30 | 166.85 | - | 0 | 0 | 0 | |
| 7 Jun | 1573.35 | 166.85 | - | 0 | 0 | 0 | |
| 6 Jun | 1559.70 | 166.85 | - | 0 | 0 | 0 | |
| 5 Jun | 1551.80 | 166.85 | - | 0 | 0 | 0 | |
| 4 Jun | 1483.15 | 166.85 | - | 0 | 0 | 0 | |
| 3 Jun | 1572.20 | 166.85 | - | 0 | 0 | 0 | |
| 31 May | 1531.55 | 166.85 | - | 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 | |
For HDFC BANK LTD - strike price 1680 expiring on 25JUL2024
Delta for 1680 PE is -
Historical price for 1680 PE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 46.1, which was 33.10 higher than the previous day. The implied volatity was -, the open interest changed by 173250 which increased total open position to 1357950
On 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 13, which was lower than the previous day. The implied volatity was -, the open interest changed by 68200 which increased total open position to 1184700
On 3 Jul HDFCBANK was trading at 1768.65. The strike last trading price was 8.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 391050 which increased total open position to 1116500
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 21.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 46200 which increased total open position to 722150
On 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 26.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 40150 which increased total open position to 675950
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 31.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 635800
On 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 30.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 160050 which increased total open position to 580800
On 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 30.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 58850 which increased total open position to 424600
On 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 26.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 184800 which increased total open position to 365750
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 38.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 45100 which increased total open position to 180950
On 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 44.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 90750 which increased total open position to 135850
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 38.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 44550 which increased total open position to 44550
On 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 166.85, 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 18 Jun HDFCBANK was trading at 1607.80. The strike last trading price was 166.85, 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 14 Jun HDFCBANK was trading at 1596.90. The strike last trading price was 166.85, 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 13 Jun HDFCBANK was trading at 1580.75. The strike last trading price was 166.85, 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 12 Jun HDFCBANK was trading at 1574.15. The strike last trading price was 166.85, 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 11 Jun HDFCBANK was trading at 1564.80. The strike last trading price was 166.85, 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 166.85, 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 166.85, 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 166.85, 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 166.85, 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 166.85, 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 166.85, 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 166.85, 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 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