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 | 21.4 | -41.95 | - | 50,66,600 | 8,06,850 | 9,73,500 | |||
| 4 Jul | 1727.15 | 63.35 | - | 1,64,450 | 58,300 | 1,66,650 | ||||
| 3 Jul | 1768.65 | 91.1 | - | 2,23,300 | -70,950 | 1,08,350 | ||||
| 2 Jul | 1730.60 | 68.7 | - | 9,05,300 | -1,15,500 | 1,81,500 | ||||
| 1 Jul | 1705.20 | 55 | - | 21,10,900 | -1,95,800 | 2,97,000 | ||||
| 28 Jun | 1683.80 | 42.95 | - | 21,39,500 | 2,09,000 | 4,92,800 | ||||
| 27 Jun | 1696.15 | 50.55 | - | 25,65,750 | 1,28,150 | 2,83,800 | ||||
| 26 Jun | 1701.50 | 50.2 | - | 6,34,150 | 15,400 | 1,52,900 | ||||
| 25 Jun | 1711.35 | 57.7 | - | 15,35,600 | 44,550 | 1,37,500 | ||||
| 24 Jun | 1672.40 | 40.55 | - | 2,13,400 | 10,450 | 93,500 | ||||
| 21 Jun | 1665.75 | 36.90 | - | 1,58,400 | 8,800 | 82,500 | ||||
| 20 Jun | 1669.35 | 34.60 | - | 1,19,900 | 36,300 | 73,150 | ||||
| 19 Jun | 1657.85 | 31.25 | - | 1,38,050 | 32,450 | 36,850 | ||||
| 18 Jun | 1607.80 | 14.20 | - | 8,250 | 550 | 3,850 | ||||
| 14 Jun | 1596.90 | 13.30 | - | 3,850 | 3,300 | 3,300 | ||||
| 13 Jun | 1580.75 | 12.40 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1574.15 | 12.40 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1564.80 | 12.40 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1561.30 | 12.40 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1573.35 | 12.40 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1559.70 | 12.40 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1551.80 | 12.40 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1483.15 | 12.40 | - | 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 1690 expiring on 25JUL2024
Delta for 1690 CE is -
Historical price for 1690 CE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 21.4, which was -41.95 lower than the previous day. The implied volatity was -, the open interest changed by 806850 which increased total open position to 973500
On 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 63.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 58300 which increased total open position to 166650
On 3 Jul HDFCBANK was trading at 1768.65. The strike last trading price was 91.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -70950 which decreased total open position to 108350
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 68.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -115500 which decreased total open position to 181500
On 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 55, which was lower than the previous day. The implied volatity was -, the open interest changed by -195800 which decreased total open position to 297000
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 42.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 209000 which increased total open position to 492800
On 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 50.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 128150 which increased total open position to 283800
On 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 50.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 152900
On 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 57.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 44550 which increased total open position to 137500
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 40.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 93500
On 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 36.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 82500
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 34.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 36300 which increased total open position to 73150
On 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 31.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 32450 which increased total open position to 36850
On 18 Jun HDFCBANK was trading at 1607.80. The strike last trading price was 14.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 3850
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 3300 which increased total open position to 3300
On 13 Jun HDFCBANK was trading at 1580.75. The strike last trading price was 12.40, 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 12.40, 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 12.40, 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 12.40, 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 12.40, 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 12.40, 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 12.40, 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 12.40, 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 | 52.5 | 37.05 | - | 17,30,300 | -2,25,500 | 4,27,350 |
| 4 Jul | 1727.15 | 15.45 | - | 31,81,200 | 1,50,150 | 6,52,850 | |
| 3 Jul | 1768.65 | 9.85 | - | 18,61,200 | 48,400 | 5,02,700 | |
| 2 Jul | 1730.60 | 24.2 | - | 29,11,700 | -30,250 | 4,57,600 | |
| 1 Jul | 1705.20 | 30.6 | - | 21,92,850 | 65,450 | 4,87,850 | |
| 28 Jun | 1683.80 | 35.95 | - | 31,52,050 | 1,66,650 | 4,22,400 | |
| 27 Jun | 1696.15 | 34.05 | - | 45,79,850 | 94,050 | 2,55,750 | |
| 26 Jun | 1701.50 | 35 | - | 6,16,550 | -11,000 | 1,61,700 | |
| 25 Jun | 1711.35 | 31.05 | - | 5,91,250 | 1,19,350 | 1,72,700 | |
| 24 Jun | 1672.40 | 44.25 | - | 74,250 | -1,100 | 53,900 | |
| 21 Jun | 1665.75 | 49.75 | - | 62,700 | 24,200 | 57,200 | |
| 20 Jun | 1669.35 | 43.05 | - | 44,550 | 32,450 | 32,450 | |
| 19 Jun | 1657.85 | 168.75 | - | 0 | 0 | 0 | |
| 18 Jun | 1607.80 | 168.75 | - | 0 | 0 | 0 | |
| 14 Jun | 1596.90 | 168.75 | - | 0 | 0 | 0 | |
| 13 Jun | 1580.75 | 168.75 | - | 0 | 0 | 0 | |
| 12 Jun | 1574.15 | 168.75 | - | 0 | 0 | 0 | |
| 11 Jun | 1564.80 | 168.75 | - | 0 | 0 | 0 | |
| 10 Jun | 1561.30 | 168.75 | - | 0 | 0 | 0 | |
| 7 Jun | 1573.35 | 168.75 | - | 0 | 0 | 0 | |
| 6 Jun | 1559.70 | 168.75 | - | 0 | 0 | 0 | |
| 5 Jun | 1551.80 | 168.75 | - | 0 | 0 | 0 | |
| 4 Jun | 1483.15 | 168.75 | - | 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 1690 expiring on 25JUL2024
Delta for 1690 PE is -
Historical price for 1690 PE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 52.5, which was 37.05 higher than the previous day. The implied volatity was -, the open interest changed by -225500 which decreased total open position to 427350
On 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 15.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 150150 which increased total open position to 652850
On 3 Jul HDFCBANK was trading at 1768.65. The strike last trading price was 9.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 48400 which increased total open position to 502700
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 24.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -30250 which decreased total open position to 457600
On 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 30.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 65450 which increased total open position to 487850
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 35.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 166650 which increased total open position to 422400
On 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 34.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 94050 which increased total open position to 255750
On 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 35, which was lower than the previous day. The implied volatity was -, the open interest changed by -11000 which decreased total open position to 161700
On 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 31.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 119350 which increased total open position to 172700
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 44.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 53900
On 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 49.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 24200 which increased total open position to 57200
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 43.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 32450 which increased total open position to 32450
On 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 168.75, 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 168.75, 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 168.75, 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 168.75, 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 168.75, 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 168.75, 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 168.75, 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 168.75, 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 168.75, 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 168.75, 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 168.75, 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