HDFCBANK
HDFC BANK LTD
Historical option data for HDFCBANK
04 Jul 2024 12:43 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 4 Jul | 1730.25 | 57.15 | -24.30 | - | 27,52,200 | -5,48,900 | 32,09,250 | |||
| 3 Jul | 1768.65 | 81.45 | - | 66,80,300 | -16,85,200 | 37,58,150 | ||||
| 2 Jul | 1730.60 | 61.7 | - | 1,29,72,300 | -22,34,650 | 54,50,500 | ||||
| 1 Jul | 1705.20 | 49 | - | 1,29,70,100 | 13,05,700 | 76,85,150 | ||||
| 28 Jun | 1683.80 | 38 | - | 1,09,39,500 | -1,65,000 | 63,79,450 | ||||
| 27 Jun | 1696.15 | 47 | - | 1,61,16,100 | 19,91,000 | 65,44,450 | ||||
| 26 Jun | 1701.50 | 46.1 | - | 53,08,600 | 4,95,000 | 45,41,350 | ||||
| 25 Jun | 1711.35 | 52.35 | - | 1,01,75,550 | 1,17,700 | 40,46,350 | ||||
| 24 Jun | 1672.40 | 36.4 | - | 37,47,700 | 8,97,600 | 39,30,850 | ||||
| 21 Jun | 1665.75 | 29.45 | - | 46,66,750 | 8,86,600 | 30,34,350 | ||||
| 20 Jun | 1669.35 | 30.00 | - | 27,37,900 | 2,17,250 | 21,41,150 | ||||
| 19 Jun | 1657.85 | 27.00 | - | 51,55,700 | 6,36,900 | 19,23,900 | ||||
| 18 Jun | 1607.80 | 12.20 | - | 17,50,650 | 3,47,050 | 12,89,200 | ||||
|
|
||||||||||
| 14 Jun | 1596.90 | 9.60 | - | 5,26,350 | 1,05,050 | 9,42,150 | ||||
| 13 Jun | 1580.75 | 8.20 | - | 4,17,450 | 1,08,900 | 8,37,100 | ||||
| 12 Jun | 1574.15 | 8.05 | - | 6,10,500 | 2,33,200 | 7,28,750 | ||||
| 11 Jun | 1564.80 | 7.75 | - | 1,62,800 | 52,250 | 4,95,550 | ||||
| 10 Jun | 1561.30 | 8.50 | - | 4,84,000 | 1,00,650 | 4,43,300 | ||||
| 7 Jun | 1573.35 | 12.90 | - | 1,95,250 | 50,600 | 3,43,200 | ||||
| 6 Jun | 1559.70 | 15.00 | - | 1,74,900 | 87,450 | 2,92,600 | ||||
| 5 Jun | 1551.80 | 12.60 | - | 2,14,500 | 1,07,800 | 2,05,150 | ||||
| 4 Jun | 1483.15 | 13.25 | - | 72,050 | 3,850 | 97,350 | ||||
| 3 Jun | 1572.20 | 21.40 | - | 1,34,200 | 79,750 | 93,500 | ||||
| 31 May | 1531.55 | 15.00 | - | 16,500 | 13,200 | 13,200 | ||||
| 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 1700 expiring on 25JUL2024
Delta for 1700 CE is -
Historical price for 1700 CE is as follows
On 4 Jul HDFCBANK was trading at 1730.25. The strike last trading price was 57.15, which was -24.30 lower than the previous day. The implied volatity was -, the open interest changed by -548900 which decreased total open position to 3209250
On 3 Jul HDFCBANK was trading at 1768.65. The strike last trading price was 81.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -1685200 which decreased total open position to 3758150
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 61.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -2234650 which decreased total open position to 5450500
On 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 49, which was lower than the previous day. The implied volatity was -, the open interest changed by 1305700 which increased total open position to 7685150
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 38, which was lower than the previous day. The implied volatity was -, the open interest changed by -165000 which decreased total open position to 6379450
On 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 47, which was lower than the previous day. The implied volatity was -, the open interest changed by 1991000 which increased total open position to 6544450
On 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 46.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 495000 which increased total open position to 4541350
On 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 52.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 117700 which increased total open position to 4046350
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 36.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 897600 which increased total open position to 3930850
On 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 29.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 886600 which increased total open position to 3034350
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 217250 which increased total open position to 2141150
On 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 27.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 636900 which increased total open position to 1923900
On 18 Jun HDFCBANK was trading at 1607.80. The strike last trading price was 12.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 347050 which increased total open position to 1289200
On 14 Jun HDFCBANK was trading at 1596.90. The strike last trading price was 9.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 105050 which increased total open position to 942150
On 13 Jun HDFCBANK was trading at 1580.75. The strike last trading price was 8.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 108900 which increased total open position to 837100
On 12 Jun HDFCBANK was trading at 1574.15. The strike last trading price was 8.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 233200 which increased total open position to 728750
On 11 Jun HDFCBANK was trading at 1564.80. The strike last trading price was 7.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 52250 which increased total open position to 495550
On 10 Jun HDFCBANK was trading at 1561.30. The strike last trading price was 8.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 100650 which increased total open position to 443300
On 7 Jun HDFCBANK was trading at 1573.35. The strike last trading price was 12.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 50600 which increased total open position to 343200
On 6 Jun HDFCBANK was trading at 1559.70. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 87450 which increased total open position to 292600
On 5 Jun HDFCBANK was trading at 1551.80. The strike last trading price was 12.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 107800 which increased total open position to 205150
On 4 Jun HDFCBANK was trading at 1483.15. The strike last trading price was 13.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 97350
On 3 Jun HDFCBANK was trading at 1572.20. The strike last trading price was 21.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 79750 which increased total open position to 93500
On 31 May HDFCBANK was trading at 1531.55. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 13200
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
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 4 Jul | 1730.25 | 17.95 | 6.40 | - | 72,14,900 | -12,04,500 | 31,32,250 |
| 3 Jul | 1768.65 | 11.55 | - | 1,43,86,350 | 12,74,350 | 43,36,750 | |
| 2 Jul | 1730.60 | 27.7 | - | 1,06,53,500 | 4,86,200 | 30,74,500 | |
| 1 Jul | 1705.20 | 35.05 | - | 50,71,550 | 3,53,650 | 25,88,300 | |
| 28 Jun | 1683.80 | 41.7 | - | 76,36,750 | 19,250 | 22,34,650 | |
| 27 Jun | 1696.15 | 39.4 | - | 79,07,350 | 7,07,850 | 22,15,400 | |
| 26 Jun | 1701.50 | 40 | - | 35,93,700 | 2,00,200 | 15,02,050 | |
| 25 Jun | 1711.35 | 35.1 | - | 38,25,800 | 2,22,750 | 13,01,850 | |
| 24 Jun | 1672.40 | 49.85 | - | 6,57,250 | 1,17,700 | 10,78,550 | |
| 21 Jun | 1665.75 | 56.00 | - | 5,77,500 | 45,100 | 9,59,750 | |
| 20 Jun | 1669.35 | 49.20 | - | 5,51,100 | 1,63,350 | 9,14,650 | |
| 19 Jun | 1657.85 | 56.90 | - | 11,64,350 | 3,45,950 | 7,51,300 | |
| 18 Jun | 1607.80 | 90.00 | - | 70,400 | 30,800 | 4,03,700 | |
| 14 Jun | 1596.90 | 96.30 | - | 2,24,400 | 1,10,550 | 3,72,900 | |
| 13 Jun | 1580.75 | 111.20 | - | 9,350 | -1,650 | 2,61,800 | |
| 12 Jun | 1574.15 | 117.75 | - | 2,59,600 | 1,93,600 | 2,62,900 | |
| 11 Jun | 1564.80 | 124.00 | - | 26,400 | 7,700 | 69,300 | |
| 10 Jun | 1561.30 | 130.00 | - | 55,550 | 44,550 | 61,600 | |
| 7 Jun | 1573.35 | 118.00 | - | 13,200 | 2,750 | 16,500 | |
| 6 Jun | 1559.70 | 134.85 | - | 3,850 | 3,850 | 13,750 | |
| 5 Jun | 1551.80 | 140.00 | - | 550 | 550 | 9,900 | |
| 4 Jun | 1483.15 | 210.00 | - | 6,600 | 5,500 | 9,350 | |
| 3 Jun | 1572.20 | 126.80 | - | 5,500 | 3,850 | 3,850 | |
| 31 May | 1531.55 | 0.00 | - | 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 1700 expiring on 25JUL2024
Delta for 1700 PE is -
Historical price for 1700 PE is as follows
On 4 Jul HDFCBANK was trading at 1730.25. The strike last trading price was 17.95, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by -1204500 which decreased total open position to 3132250
On 3 Jul HDFCBANK was trading at 1768.65. The strike last trading price was 11.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1274350 which increased total open position to 4336750
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 27.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 486200 which increased total open position to 3074500
On 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 35.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 353650 which increased total open position to 2588300
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 41.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 2234650
On 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 39.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 707850 which increased total open position to 2215400
On 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 40, which was lower than the previous day. The implied volatity was -, the open interest changed by 200200 which increased total open position to 1502050
On 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 35.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 222750 which increased total open position to 1301850
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 49.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 117700 which increased total open position to 1078550
On 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 56.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 45100 which increased total open position to 959750
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 49.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 163350 which increased total open position to 914650
On 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 56.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 345950 which increased total open position to 751300
On 18 Jun HDFCBANK was trading at 1607.80. The strike last trading price was 90.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 403700
On 14 Jun HDFCBANK was trading at 1596.90. The strike last trading price was 96.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 110550 which increased total open position to 372900
On 13 Jun HDFCBANK was trading at 1580.75. The strike last trading price was 111.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 261800
On 12 Jun HDFCBANK was trading at 1574.15. The strike last trading price was 117.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 193600 which increased total open position to 262900
On 11 Jun HDFCBANK was trading at 1564.80. The strike last trading price was 124.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 69300
On 10 Jun HDFCBANK was trading at 1561.30. The strike last trading price was 130.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 44550 which increased total open position to 61600
On 7 Jun HDFCBANK was trading at 1573.35. The strike last trading price was 118.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 16500
On 6 Jun HDFCBANK was trading at 1559.70. The strike last trading price was 134.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 13750
On 5 Jun HDFCBANK was trading at 1551.80. The strike last trading price was 140.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 9900
On 4 Jun HDFCBANK was trading at 1483.15. The strike last trading price was 210.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 9350
On 3 Jun HDFCBANK was trading at 1572.20. The strike last trading price was 126.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 3850
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
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