HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
20 Dec 2024 04:12 PM IST
| HDFCBANK 26DEC2024 1700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.97
Vega: 0.13
Theta: -0.66
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 20 Dec | 1771.50 | 80.3 | -18.95 | 18.48 | 160 | 6 | 385 | |||
| 19 Dec | 1793.50 | 99.25 | -16.95 | 27.13 | 196 | -3 | 379 | |||
| 18 Dec | 1810.70 | 116.2 | -21.80 | 22.19 | 109 | -43 | 384 | |||
| 17 Dec | 1833.25 | 138 | -29.50 | 35.56 | 71 | -57 | 431 | |||
| 16 Dec | 1865.20 | 167.5 | 0.50 | 29.17 | 18 | -14 | 488 | |||
| 13 Dec | 1871.75 | 167 | -2.00 | - | 109 | -82 | 503 | |||
| 12 Dec | 1859.25 | 169 | 0.10 | 34.17 | 47 | 14 | 586 | |||
| 11 Dec | 1863.10 | 168.9 | -6.60 | - | 18 | -12 | 573 | |||
| 10 Dec | 1868.10 | 175.5 | 5.95 | 21.56 | 4 | -1 | 587 | |||
| 9 Dec | 1870.00 | 169.55 | 6.55 | - | 421 | -126 | 590 | |||
| 6 Dec | 1855.85 | 163 | -6.00 | - | 59 | -27 | 717 | |||
| 5 Dec | 1865.75 | 169 | 6.20 | - | 109 | -50 | 744 | |||
| 4 Dec | 1860.10 | 162.8 | 28.80 | - | 452 | -263 | 795 | |||
| 3 Dec | 1826.30 | 134 | 13.25 | - | 137 | 5 | 1,068 | |||
| 2 Dec | 1804.70 | 120.75 | 9.30 | 19.52 | 268 | 51 | 1,064 | |||
| 29 Nov | 1796.05 | 111.45 | -0.55 | 17.10 | 264 | -53 | 1,012 | |||
| 28 Nov | 1793.15 | 112 | -16.80 | 19.42 | 448 | 39 | 1,066 | |||
| 27 Nov | 1812.30 | 128.8 | 19.15 | 20.91 | 419 | -36 | 1,031 | |||
| 26 Nov | 1785.55 | 109.65 | 9.15 | 20.96 | 319 | 68 | 1,066 | |||
| 25 Nov | 1785.60 | 100.5 | 28.50 | 17.99 | 1,030 | 207 | 992 | |||
| 22 Nov | 1745.60 | 72 | -1.05 | 17.21 | 925 | 223 | 1,008 | |||
| 21 Nov | 1741.20 | 73.05 | 3.05 | 18.28 | 478 | 107 | 786 | |||
| 20 Nov | 1742.25 | 70 | 0.00 | 17.32 | 889 | 104 | 680 | |||
| 19 Nov | 1742.25 | 70 | 20.00 | 17.32 | 889 | 105 | 680 | |||
| 18 Nov | 1705.10 | 50 | 5.00 | 16.29 | 787 | 67 | 575 | |||
| 14 Nov | 1692.75 | 45 | -3.50 | 17.00 | 747 | 119 | 507 | |||
| 13 Nov | 1681.35 | 48.5 | -19.20 | 19.24 | 378 | 174 | 387 | |||
| 12 Nov | 1718.20 | 67.7 | -30.00 | 19.26 | 160 | 62 | 212 | |||
| 11 Nov | 1766.30 | 97.7 | 8.00 | 17.66 | 41 | 12 | 149 | |||
| 8 Nov | 1754.45 | 89.7 | 4.70 | 17.27 | 34 | 12 | 139 | |||
| 7 Nov | 1746.55 | 85 | -10.05 | 17.71 | 43 | 5 | 127 | |||
| 6 Nov | 1755.25 | 95.05 | -0.15 | 17.68 | 16 | 0 | 123 | |||
| 5 Nov | 1757.85 | 95.2 | 24.50 | 18.45 | 139 | 13 | 123 | |||
| 4 Nov | 1714.10 | 70.7 | -19.65 | 18.72 | 59 | 20 | 110 | |||
| 1 Nov | 1737.30 | 90.35 | -2.05 | 20.14 | 7 | -2 | 88 | |||
| 31 Oct | 1735.70 | 92.4 | 6.40 | - | 11 | 2 | 91 | |||
| 30 Oct | 1734.60 | 86 | -14.00 | - | 9 | 0 | 88 | |||
| 29 Oct | 1751.85 | 100 | 8.95 | - | 22 | 4 | 88 | |||
| 28 Oct | 1734.20 | 91.05 | -6.10 | - | 2 | 0 | 83 | |||
| 25 Oct | 1743.40 | 97.15 | -2.85 | - | 25 | 0 | 83 | |||
| 24 Oct | 1749.65 | 100 | 15.00 | - | 87 | 20 | 83 | |||
| 23 Oct | 1735.80 | 85 | 10.10 | - | 7 | 3 | 61 | |||
| 22 Oct | 1714.55 | 74.9 | -6.10 | - | 12 | 3 | 60 | |||
| 21 Oct | 1728.70 | 81 | 21.50 | - | 78 | 18 | 57 | |||
| 18 Oct | 1681.85 | 59.5 | 6.90 | - | 21 | 1 | 39 | |||
| 17 Oct | 1673.15 | 52.6 | -11.90 | - | 41 | 5 | 37 | |||
| 16 Oct | 1699.80 | 64.5 | 3.70 | - | 14 | 8 | 31 | |||
| 15 Oct | 1684.10 | 60.8 | -3.40 | - | 13 | 4 | 22 | |||
| 14 Oct | 1688.10 | 64.2 | 16.55 | - | 22 | 10 | 14 | |||
| 11 Oct | 1651.00 | 47.65 | -4.05 | - | 4 | 2 | 3 | |||
| 10 Oct | 1662.40 | 51.7 | -104.00 | - | 1 | 0 | 0 | |||
| 9 Oct | 1633.15 | 155.7 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1651.05 | 155.7 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1617.80 | 155.7 | - | 0 | 0 | 0 | ||||
For Hdfc Bank Ltd - strike price 1700 expiring on 26DEC2024
Delta for 1700 CE is 0.97
Historical price for 1700 CE is as follows
On 20 Dec HDFCBANK was trading at 1771.50. The strike last trading price was 80.3, which was -18.95 lower than the previous day. The implied volatity was 18.48, the open interest changed by 6 which increased total open position to 385
On 19 Dec HDFCBANK was trading at 1793.50. The strike last trading price was 99.25, which was -16.95 lower than the previous day. The implied volatity was 27.13, the open interest changed by -3 which decreased total open position to 379
On 18 Dec HDFCBANK was trading at 1810.70. The strike last trading price was 116.2, which was -21.80 lower than the previous day. The implied volatity was 22.19, the open interest changed by -43 which decreased total open position to 384
On 17 Dec HDFCBANK was trading at 1833.25. The strike last trading price was 138, which was -29.50 lower than the previous day. The implied volatity was 35.56, the open interest changed by -57 which decreased total open position to 431
On 16 Dec HDFCBANK was trading at 1865.20. The strike last trading price was 167.5, which was 0.50 higher than the previous day. The implied volatity was 29.17, the open interest changed by -14 which decreased total open position to 488
On 13 Dec HDFCBANK was trading at 1871.75. The strike last trading price was 167, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -82 which decreased total open position to 503
On 12 Dec HDFCBANK was trading at 1859.25. The strike last trading price was 169, which was 0.10 higher than the previous day. The implied volatity was 34.17, the open interest changed by 14 which increased total open position to 586
On 11 Dec HDFCBANK was trading at 1863.10. The strike last trading price was 168.9, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 573
On 10 Dec HDFCBANK was trading at 1868.10. The strike last trading price was 175.5, which was 5.95 higher than the previous day. The implied volatity was 21.56, the open interest changed by -1 which decreased total open position to 587
On 9 Dec HDFCBANK was trading at 1870.00. The strike last trading price was 169.55, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by -126 which decreased total open position to 590
On 6 Dec HDFCBANK was trading at 1855.85. The strike last trading price was 163, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 717
On 5 Dec HDFCBANK was trading at 1865.75. The strike last trading price was 169, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 744
On 4 Dec HDFCBANK was trading at 1860.10. The strike last trading price was 162.8, which was 28.80 higher than the previous day. The implied volatity was -, the open interest changed by -263 which decreased total open position to 795
On 3 Dec HDFCBANK was trading at 1826.30. The strike last trading price was 134, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 1068
On 2 Dec HDFCBANK was trading at 1804.70. The strike last trading price was 120.75, which was 9.30 higher than the previous day. The implied volatity was 19.52, the open interest changed by 51 which increased total open position to 1064
On 29 Nov HDFCBANK was trading at 1796.05. The strike last trading price was 111.45, which was -0.55 lower than the previous day. The implied volatity was 17.10, the open interest changed by -53 which decreased total open position to 1012
On 28 Nov HDFCBANK was trading at 1793.15. The strike last trading price was 112, which was -16.80 lower than the previous day. The implied volatity was 19.42, the open interest changed by 39 which increased total open position to 1066
On 27 Nov HDFCBANK was trading at 1812.30. The strike last trading price was 128.8, which was 19.15 higher than the previous day. The implied volatity was 20.91, the open interest changed by -36 which decreased total open position to 1031
On 26 Nov HDFCBANK was trading at 1785.55. The strike last trading price was 109.65, which was 9.15 higher than the previous day. The implied volatity was 20.96, the open interest changed by 68 which increased total open position to 1066
On 25 Nov HDFCBANK was trading at 1785.60. The strike last trading price was 100.5, which was 28.50 higher than the previous day. The implied volatity was 17.99, the open interest changed by 207 which increased total open position to 992
On 22 Nov HDFCBANK was trading at 1745.60. The strike last trading price was 72, which was -1.05 lower than the previous day. The implied volatity was 17.21, the open interest changed by 223 which increased total open position to 1008
On 21 Nov HDFCBANK was trading at 1741.20. The strike last trading price was 73.05, which was 3.05 higher than the previous day. The implied volatity was 18.28, the open interest changed by 107 which increased total open position to 786
On 20 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 70, which was 0.00 lower than the previous day. The implied volatity was 17.32, the open interest changed by 104 which increased total open position to 680
On 19 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 70, which was 20.00 higher than the previous day. The implied volatity was 17.32, the open interest changed by 105 which increased total open position to 680
On 18 Nov HDFCBANK was trading at 1705.10. The strike last trading price was 50, which was 5.00 higher than the previous day. The implied volatity was 16.29, the open interest changed by 67 which increased total open position to 575
On 14 Nov HDFCBANK was trading at 1692.75. The strike last trading price was 45, which was -3.50 lower than the previous day. The implied volatity was 17.00, the open interest changed by 119 which increased total open position to 507
On 13 Nov HDFCBANK was trading at 1681.35. The strike last trading price was 48.5, which was -19.20 lower than the previous day. The implied volatity was 19.24, the open interest changed by 174 which increased total open position to 387
On 12 Nov HDFCBANK was trading at 1718.20. The strike last trading price was 67.7, which was -30.00 lower than the previous day. The implied volatity was 19.26, the open interest changed by 62 which increased total open position to 212
On 11 Nov HDFCBANK was trading at 1766.30. The strike last trading price was 97.7, which was 8.00 higher than the previous day. The implied volatity was 17.66, the open interest changed by 12 which increased total open position to 149
On 8 Nov HDFCBANK was trading at 1754.45. The strike last trading price was 89.7, which was 4.70 higher than the previous day. The implied volatity was 17.27, the open interest changed by 12 which increased total open position to 139
On 7 Nov HDFCBANK was trading at 1746.55. The strike last trading price was 85, which was -10.05 lower than the previous day. The implied volatity was 17.71, the open interest changed by 5 which increased total open position to 127
On 6 Nov HDFCBANK was trading at 1755.25. The strike last trading price was 95.05, which was -0.15 lower than the previous day. The implied volatity was 17.68, the open interest changed by 0 which decreased total open position to 123
On 5 Nov HDFCBANK was trading at 1757.85. The strike last trading price was 95.2, which was 24.50 higher than the previous day. The implied volatity was 18.45, the open interest changed by 13 which increased total open position to 123
On 4 Nov HDFCBANK was trading at 1714.10. The strike last trading price was 70.7, which was -19.65 lower than the previous day. The implied volatity was 18.72, the open interest changed by 20 which increased total open position to 110
On 1 Nov HDFCBANK was trading at 1737.30. The strike last trading price was 90.35, which was -2.05 lower than the previous day. The implied volatity was 20.14, the open interest changed by -2 which decreased total open position to 88
On 31 Oct HDFCBANK was trading at 1735.70. The strike last trading price was 92.4, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct HDFCBANK was trading at 1734.60. The strike last trading price was 86, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct HDFCBANK was trading at 1751.85. The strike last trading price was 100, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct HDFCBANK was trading at 1734.20. The strike last trading price was 91.05, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct HDFCBANK was trading at 1743.40. The strike last trading price was 97.15, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct HDFCBANK was trading at 1749.65. The strike last trading price was 100, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct HDFCBANK was trading at 1735.80. The strike last trading price was 85, which was 10.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct HDFCBANK was trading at 1714.55. The strike last trading price was 74.9, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct HDFCBANK was trading at 1728.70. The strike last trading price was 81, which was 21.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct HDFCBANK was trading at 1681.85. The strike last trading price was 59.5, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct HDFCBANK was trading at 1673.15. The strike last trading price was 52.6, which was -11.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct HDFCBANK was trading at 1699.80. The strike last trading price was 64.5, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct HDFCBANK was trading at 1684.10. The strike last trading price was 60.8, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct HDFCBANK was trading at 1688.10. The strike last trading price was 64.2, which was 16.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct HDFCBANK was trading at 1651.00. The strike last trading price was 47.65, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct HDFCBANK was trading at 1662.40. The strike last trading price was 51.7, which was -104.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct HDFCBANK was trading at 1633.15. The strike last trading price was 155.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct HDFCBANK was trading at 1651.05. The strike last trading price was 155.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct HDFCBANK was trading at 1617.80. The strike last trading price was 155.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HDFCBANK 26DEC2024 1700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0.29
Theta: -0.54
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1771.50 | 1.55 | -0.10 | 23.88 | 4,565 | -616 | 3,383 |
| 19 Dec | 1793.50 | 1.65 | -0.25 | 26.01 | 4,444 | -342 | 4,018 |
| 18 Dec | 1810.70 | 1.9 | 0.40 | 28.60 | 2,645 | -268 | 4,363 |
| 17 Dec | 1833.25 | 1.5 | 0.35 | 28.73 | 2,736 | -174 | 4,636 |
| 16 Dec | 1865.20 | 1.15 | 0.05 | 30.70 | 1,300 | -130 | 4,812 |
| 13 Dec | 1871.75 | 1.1 | -0.50 | 28.32 | 2,964 | -253 | 4,948 |
| 12 Dec | 1859.25 | 1.6 | 0.25 | 27.31 | 2,261 | -114 | 5,200 |
| 11 Dec | 1863.10 | 1.35 | -0.20 | 26.17 | 1,593 | -334 | 5,313 |
| 10 Dec | 1868.10 | 1.55 | -0.25 | 26.65 | 1,144 | -27 | 5,648 |
| 9 Dec | 1870.00 | 1.8 | -0.55 | 26.65 | 2,028 | 206 | 5,676 |
| 6 Dec | 1855.85 | 2.35 | -0.35 | 24.73 | 3,384 | 73 | 5,479 |
| 5 Dec | 1865.75 | 2.7 | -0.20 | 25.96 | 3,569 | -84 | 5,429 |
| 4 Dec | 1860.10 | 2.9 | -1.35 | 24.93 | 4,607 | 290 | 5,527 |
| 3 Dec | 1826.30 | 4.25 | -1.85 | 23.03 | 4,396 | 371 | 5,242 |
| 2 Dec | 1804.70 | 6.1 | -2.25 | 22.49 | 5,146 | 695 | 5,820 |
| 29 Nov | 1796.05 | 8.35 | -0.40 | 22.24 | 5,581 | 521 | 5,117 |
| 28 Nov | 1793.15 | 8.75 | 0.65 | 21.93 | 6,820 | -102 | 4,596 |
| 27 Nov | 1812.30 | 8.1 | -3.45 | 23.10 | 5,346 | 710 | 4,695 |
| 26 Nov | 1785.55 | 11.55 | -2.10 | 22.67 | 4,390 | 1,117 | 3,945 |
| 25 Nov | 1785.60 | 13.65 | -5.70 | 23.01 | 5,562 | 1,344 | 2,816 |
| 22 Nov | 1745.60 | 19.35 | -3.85 | 20.19 | 3,054 | 968 | 2,440 |
| 21 Nov | 1741.20 | 23.2 | -0.75 | 21.72 | 1,697 | 109 | 1,473 |
| 20 Nov | 1742.25 | 23.95 | 0.00 | 21.05 | 1,858 | 222 | 1,367 |
| 19 Nov | 1742.25 | 23.95 | -8.45 | 21.05 | 1,858 | 225 | 1,367 |
| 18 Nov | 1705.10 | 32.4 | -7.10 | 20.23 | 643 | 187 | 1,145 |
| 14 Nov | 1692.75 | 39.5 | -2.10 | 19.80 | 362 | 45 | 956 |
| 13 Nov | 1681.35 | 41.6 | 11.15 | 19.74 | 986 | 117 | 908 |
| 12 Nov | 1718.20 | 30.45 | 13.55 | 20.21 | 1,164 | 187 | 791 |
| 11 Nov | 1766.30 | 16.9 | -2.25 | 19.82 | 607 | 137 | 602 |
| 8 Nov | 1754.45 | 19.15 | -2.65 | 19.05 | 136 | 34 | 465 |
| 7 Nov | 1746.55 | 21.8 | 1.70 | 19.11 | 81 | 10 | 432 |
| 6 Nov | 1755.25 | 20.1 | -3.90 | 19.74 | 163 | 6 | 421 |
| 5 Nov | 1757.85 | 24 | -10.85 | 21.13 | 515 | 45 | 415 |
| 4 Nov | 1714.10 | 34.85 | 1.10 | 20.60 | 306 | 205 | 370 |
| 1 Nov | 1737.30 | 33.75 | 1.10 | 22.56 | 29 | 22 | 165 |
| 31 Oct | 1735.70 | 32.65 | -0.35 | - | 47 | 3 | 143 |
| 30 Oct | 1734.60 | 33 | 2.70 | - | 67 | 3 | 140 |
| 29 Oct | 1751.85 | 30.3 | -3.10 | - | 83 | 32 | 138 |
| 28 Oct | 1734.20 | 33.4 | -0.50 | - | 52 | 16 | 106 |
| 25 Oct | 1743.40 | 33.9 | 5.55 | - | 140 | 27 | 90 |
| 24 Oct | 1749.65 | 28.35 | -2.65 | - | 58 | 18 | 62 |
| 23 Oct | 1735.80 | 31 | -4.80 | - | 22 | 6 | 45 |
| 22 Oct | 1714.55 | 35.8 | 2.95 | - | 42 | 9 | 42 |
| 21 Oct | 1728.70 | 32.85 | -19.15 | - | 66 | 28 | 32 |
| 18 Oct | 1681.85 | 52 | 0.00 | - | 0 | 1 | 0 |
| 17 Oct | 1673.15 | 52 | 13.00 | - | 6 | 0 | 3 |
| 16 Oct | 1699.80 | 39 | -2.60 | - | 2 | 1 | 2 |
| 15 Oct | 1684.10 | 41.6 | 0.00 | - | 1 | 0 | 0 |
| 14 Oct | 1688.10 | 41.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1651.00 | 41.6 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1662.40 | 41.6 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1633.15 | 41.6 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1651.05 | 41.6 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1617.80 | 41.6 | - | 0 | 0 | 0 | |
For Hdfc Bank Ltd - strike price 1700 expiring on 26DEC2024
Delta for 1700 PE is -0.06
Historical price for 1700 PE is as follows
On 20 Dec HDFCBANK was trading at 1771.50. The strike last trading price was 1.55, which was -0.10 lower than the previous day. The implied volatity was 23.88, the open interest changed by -616 which decreased total open position to 3383
On 19 Dec HDFCBANK was trading at 1793.50. The strike last trading price was 1.65, which was -0.25 lower than the previous day. The implied volatity was 26.01, the open interest changed by -342 which decreased total open position to 4018
On 18 Dec HDFCBANK was trading at 1810.70. The strike last trading price was 1.9, which was 0.40 higher than the previous day. The implied volatity was 28.60, the open interest changed by -268 which decreased total open position to 4363
On 17 Dec HDFCBANK was trading at 1833.25. The strike last trading price was 1.5, which was 0.35 higher than the previous day. The implied volatity was 28.73, the open interest changed by -174 which decreased total open position to 4636
On 16 Dec HDFCBANK was trading at 1865.20. The strike last trading price was 1.15, which was 0.05 higher than the previous day. The implied volatity was 30.70, the open interest changed by -130 which decreased total open position to 4812
On 13 Dec HDFCBANK was trading at 1871.75. The strike last trading price was 1.1, which was -0.50 lower than the previous day. The implied volatity was 28.32, the open interest changed by -253 which decreased total open position to 4948
On 12 Dec HDFCBANK was trading at 1859.25. The strike last trading price was 1.6, which was 0.25 higher than the previous day. The implied volatity was 27.31, the open interest changed by -114 which decreased total open position to 5200
On 11 Dec HDFCBANK was trading at 1863.10. The strike last trading price was 1.35, which was -0.20 lower than the previous day. The implied volatity was 26.17, the open interest changed by -334 which decreased total open position to 5313
On 10 Dec HDFCBANK was trading at 1868.10. The strike last trading price was 1.55, which was -0.25 lower than the previous day. The implied volatity was 26.65, the open interest changed by -27 which decreased total open position to 5648
On 9 Dec HDFCBANK was trading at 1870.00. The strike last trading price was 1.8, which was -0.55 lower than the previous day. The implied volatity was 26.65, the open interest changed by 206 which increased total open position to 5676
On 6 Dec HDFCBANK was trading at 1855.85. The strike last trading price was 2.35, which was -0.35 lower than the previous day. The implied volatity was 24.73, the open interest changed by 73 which increased total open position to 5479
On 5 Dec HDFCBANK was trading at 1865.75. The strike last trading price was 2.7, which was -0.20 lower than the previous day. The implied volatity was 25.96, the open interest changed by -84 which decreased total open position to 5429
On 4 Dec HDFCBANK was trading at 1860.10. The strike last trading price was 2.9, which was -1.35 lower than the previous day. The implied volatity was 24.93, the open interest changed by 290 which increased total open position to 5527
On 3 Dec HDFCBANK was trading at 1826.30. The strike last trading price was 4.25, which was -1.85 lower than the previous day. The implied volatity was 23.03, the open interest changed by 371 which increased total open position to 5242
On 2 Dec HDFCBANK was trading at 1804.70. The strike last trading price was 6.1, which was -2.25 lower than the previous day. The implied volatity was 22.49, the open interest changed by 695 which increased total open position to 5820
On 29 Nov HDFCBANK was trading at 1796.05. The strike last trading price was 8.35, which was -0.40 lower than the previous day. The implied volatity was 22.24, the open interest changed by 521 which increased total open position to 5117
On 28 Nov HDFCBANK was trading at 1793.15. The strike last trading price was 8.75, which was 0.65 higher than the previous day. The implied volatity was 21.93, the open interest changed by -102 which decreased total open position to 4596
On 27 Nov HDFCBANK was trading at 1812.30. The strike last trading price was 8.1, which was -3.45 lower than the previous day. The implied volatity was 23.10, the open interest changed by 710 which increased total open position to 4695
On 26 Nov HDFCBANK was trading at 1785.55. The strike last trading price was 11.55, which was -2.10 lower than the previous day. The implied volatity was 22.67, the open interest changed by 1117 which increased total open position to 3945
On 25 Nov HDFCBANK was trading at 1785.60. The strike last trading price was 13.65, which was -5.70 lower than the previous day. The implied volatity was 23.01, the open interest changed by 1344 which increased total open position to 2816
On 22 Nov HDFCBANK was trading at 1745.60. The strike last trading price was 19.35, which was -3.85 lower than the previous day. The implied volatity was 20.19, the open interest changed by 968 which increased total open position to 2440
On 21 Nov HDFCBANK was trading at 1741.20. The strike last trading price was 23.2, which was -0.75 lower than the previous day. The implied volatity was 21.72, the open interest changed by 109 which increased total open position to 1473
On 20 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 23.95, which was 0.00 lower than the previous day. The implied volatity was 21.05, the open interest changed by 222 which increased total open position to 1367
On 19 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 23.95, which was -8.45 lower than the previous day. The implied volatity was 21.05, the open interest changed by 225 which increased total open position to 1367
On 18 Nov HDFCBANK was trading at 1705.10. The strike last trading price was 32.4, which was -7.10 lower than the previous day. The implied volatity was 20.23, the open interest changed by 187 which increased total open position to 1145
On 14 Nov HDFCBANK was trading at 1692.75. The strike last trading price was 39.5, which was -2.10 lower than the previous day. The implied volatity was 19.80, the open interest changed by 45 which increased total open position to 956
On 13 Nov HDFCBANK was trading at 1681.35. The strike last trading price was 41.6, which was 11.15 higher than the previous day. The implied volatity was 19.74, the open interest changed by 117 which increased total open position to 908
On 12 Nov HDFCBANK was trading at 1718.20. The strike last trading price was 30.45, which was 13.55 higher than the previous day. The implied volatity was 20.21, the open interest changed by 187 which increased total open position to 791
On 11 Nov HDFCBANK was trading at 1766.30. The strike last trading price was 16.9, which was -2.25 lower than the previous day. The implied volatity was 19.82, the open interest changed by 137 which increased total open position to 602
On 8 Nov HDFCBANK was trading at 1754.45. The strike last trading price was 19.15, which was -2.65 lower than the previous day. The implied volatity was 19.05, the open interest changed by 34 which increased total open position to 465
On 7 Nov HDFCBANK was trading at 1746.55. The strike last trading price was 21.8, which was 1.70 higher than the previous day. The implied volatity was 19.11, the open interest changed by 10 which increased total open position to 432
On 6 Nov HDFCBANK was trading at 1755.25. The strike last trading price was 20.1, which was -3.90 lower than the previous day. The implied volatity was 19.74, the open interest changed by 6 which increased total open position to 421
On 5 Nov HDFCBANK was trading at 1757.85. The strike last trading price was 24, which was -10.85 lower than the previous day. The implied volatity was 21.13, the open interest changed by 45 which increased total open position to 415
On 4 Nov HDFCBANK was trading at 1714.10. The strike last trading price was 34.85, which was 1.10 higher than the previous day. The implied volatity was 20.60, the open interest changed by 205 which increased total open position to 370
On 1 Nov HDFCBANK was trading at 1737.30. The strike last trading price was 33.75, which was 1.10 higher than the previous day. The implied volatity was 22.56, the open interest changed by 22 which increased total open position to 165
On 31 Oct HDFCBANK was trading at 1735.70. The strike last trading price was 32.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct HDFCBANK was trading at 1734.60. The strike last trading price was 33, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct HDFCBANK was trading at 1751.85. The strike last trading price was 30.3, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct HDFCBANK was trading at 1734.20. The strike last trading price was 33.4, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct HDFCBANK was trading at 1743.40. The strike last trading price was 33.9, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct HDFCBANK was trading at 1749.65. The strike last trading price was 28.35, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct HDFCBANK was trading at 1735.80. The strike last trading price was 31, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct HDFCBANK was trading at 1714.55. The strike last trading price was 35.8, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct HDFCBANK was trading at 1728.70. The strike last trading price was 32.85, which was -19.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct HDFCBANK was trading at 1681.85. The strike last trading price was 52, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct HDFCBANK was trading at 1673.15. The strike last trading price was 52, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct HDFCBANK was trading at 1699.80. The strike last trading price was 39, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct HDFCBANK was trading at 1684.10. The strike last trading price was 41.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct HDFCBANK was trading at 1688.10. The strike last trading price was 41.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct HDFCBANK was trading at 1651.00. The strike last trading price was 41.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct HDFCBANK was trading at 1662.40. The strike last trading price was 41.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct HDFCBANK was trading at 1633.15. The strike last trading price was 41.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct HDFCBANK was trading at 1651.05. The strike last trading price was 41.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct HDFCBANK was trading at 1617.80. The strike last trading price was 41.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
