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 | 13.1 | -30.90 | - | 88,08,250 | 19,08,500 | 35,31,000 | |||
|
|
||||||||||
| 4 Jul | 1727.15 | 44 | - | 32,49,400 | -4,02,600 | 16,22,500 | ||||
| 3 Jul | 1768.65 | 66.4 | - | 49,57,150 | -14,76,200 | 20,25,100 | ||||
| 2 Jul | 1730.60 | 50.1 | - | 1,30,81,750 | -5,58,250 | 35,17,800 | ||||
| 1 Jul | 1705.20 | 39.15 | - | 50,34,150 | 4,79,600 | 40,76,050 | ||||
| 28 Jun | 1683.80 | 29.75 | - | 49,68,150 | 8,77,800 | 35,96,450 | ||||
| 27 Jun | 1696.15 | 37.7 | - | 72,91,900 | 5,30,200 | 27,18,650 | ||||
| 26 Jun | 1701.50 | 37.8 | - | 19,50,300 | 2,72,250 | 21,80,750 | ||||
| 25 Jun | 1711.35 | 42.25 | - | 33,00,000 | 4,26,800 | 19,08,500 | ||||
| 24 Jun | 1672.40 | 29.15 | - | 13,01,300 | 6,16,550 | 14,81,150 | ||||
| 21 Jun | 1665.75 | 24.05 | - | 17,38,000 | 5,54,950 | 8,64,600 | ||||
| 20 Jun | 1669.35 | 22.70 | - | 3,22,300 | 96,250 | 3,10,200 | ||||
| 19 Jun | 1657.85 | 20.45 | - | 5,44,500 | 83,050 | 2,13,950 | ||||
| 18 Jun | 1607.80 | 8.95 | - | 1,27,600 | 14,300 | 1,30,350 | ||||
| 14 Jun | 1596.90 | 6.75 | - | 9,900 | 3,850 | 1,16,050 | ||||
| 13 Jun | 1580.75 | 6.10 | - | 11,550 | -550 | 1,12,200 | ||||
| 12 Jun | 1574.15 | 6.25 | - | 30,800 | 13,200 | 1,23,200 | ||||
| 11 Jun | 1564.80 | 6.15 | - | 61,050 | -25,300 | 1,10,000 | ||||
| 10 Jun | 1561.30 | 6.40 | - | 14,850 | 0 | 1,33,650 | ||||
| 7 Jun | 1573.35 | 10.00 | - | 38,500 | 2,200 | 1,33,650 | ||||
| 6 Jun | 1559.70 | 11.75 | - | 55,550 | 22,550 | 1,31,450 | ||||
| 5 Jun | 1551.80 | 10.45 | - | 66,550 | 24,750 | 1,08,900 | ||||
| 4 Jun | 1483.15 | 10.45 | - | 74,800 | 550 | 84,150 | ||||
| 3 Jun | 1572.20 | 18.10 | - | 60,500 | 11,000 | 83,600 | ||||
| 31 May | 1531.55 | 12.90 | - | 32,450 | 7,700 | 73,150 | ||||
| 30 May | 1514.85 | 11.30 | - | 30,800 | 2,750 | 65,450 | ||||
| 29 May | 1508.30 | 13.25 | - | 11,000 | 3,850 | 62,700 | ||||
| 28 May | 1530.50 | 14.10 | - | 3,850 | 1,650 | 57,750 | ||||
| 27 May | 1527.70 | 13.25 | - | 54,450 | 50,050 | 55,550 | ||||
| 24 May | 1517.20 | 13.00 | - | 5,500 | 4,400 | 4,400 | ||||
For HDFC BANK LTD - strike price 1720 expiring on 25JUL2024
Delta for 1720 CE is -
Historical price for 1720 CE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 13.1, which was -30.90 lower than the previous day. The implied volatity was -, the open interest changed by 1908500 which increased total open position to 3531000
On 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 44, which was lower than the previous day. The implied volatity was -, the open interest changed by -402600 which decreased total open position to 1622500
On 3 Jul HDFCBANK was trading at 1768.65. The strike last trading price was 66.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -1476200 which decreased total open position to 2025100
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 50.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -558250 which decreased total open position to 3517800
On 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 39.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 479600 which increased total open position to 4076050
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 29.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 877800 which increased total open position to 3596450
On 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 37.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 530200 which increased total open position to 2718650
On 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 37.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 272250 which increased total open position to 2180750
On 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 42.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 426800 which increased total open position to 1908500
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 29.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 616550 which increased total open position to 1481150
On 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 24.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 554950 which increased total open position to 864600
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 22.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 96250 which increased total open position to 310200
On 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 20.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 83050 which increased total open position to 213950
On 18 Jun HDFCBANK was trading at 1607.80. The strike last trading price was 8.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 130350
On 14 Jun HDFCBANK was trading at 1596.90. The strike last trading price was 6.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 116050
On 13 Jun HDFCBANK was trading at 1580.75. The strike last trading price was 6.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 112200
On 12 Jun HDFCBANK was trading at 1574.15. The strike last trading price was 6.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 123200
On 11 Jun HDFCBANK was trading at 1564.80. The strike last trading price was 6.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -25300 which decreased total open position to 110000
On 10 Jun HDFCBANK was trading at 1561.30. The strike last trading price was 6.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 133650
On 7 Jun HDFCBANK was trading at 1573.35. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 133650
On 6 Jun HDFCBANK was trading at 1559.70. The strike last trading price was 11.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 22550 which increased total open position to 131450
On 5 Jun HDFCBANK was trading at 1551.80. The strike last trading price was 10.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 24750 which increased total open position to 108900
On 4 Jun HDFCBANK was trading at 1483.15. The strike last trading price was 10.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 84150
On 3 Jun HDFCBANK was trading at 1572.20. The strike last trading price was 18.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 83600
On 31 May HDFCBANK was trading at 1531.55. The strike last trading price was 12.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 73150
On 30 May HDFCBANK was trading at 1514.85. The strike last trading price was 11.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 65450
On 29 May HDFCBANK was trading at 1508.30. 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 62700
On 28 May HDFCBANK was trading at 1530.50. The strike last trading price was 14.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 57750
On 27 May HDFCBANK was trading at 1527.70. The strike last trading price was 13.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 50050 which increased total open position to 55550
On 24 May HDFCBANK was trading at 1517.20. The strike last trading price was 13.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 4400
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1648.10 | 73.85 | 47.40 | - | 20,88,350 | -24,200 | 15,60,350 |
| 4 Jul | 1727.15 | 26.45 | - | 68,30,450 | 2,53,000 | 15,84,550 | |
| 3 Jul | 1768.65 | 16.2 | - | 55,97,900 | 3,06,350 | 13,31,550 | |
| 2 Jul | 1730.60 | 35.75 | - | 76,75,250 | 5,39,000 | 10,38,950 | |
| 1 Jul | 1705.20 | 45 | - | 7,04,550 | 63,250 | 4,99,950 | |
| 28 Jun | 1683.80 | 51.75 | - | 6,71,000 | -15,950 | 4,36,700 | |
| 27 Jun | 1696.15 | 50.1 | - | 16,56,050 | 99,550 | 4,52,650 | |
| 26 Jun | 1701.50 | 50 | - | 6,66,600 | 1,38,600 | 3,58,600 | |
| 25 Jun | 1711.35 | 44.8 | - | 6,73,200 | 2,20,000 | 2,20,000 | |
| 24 Jun | 1672.40 | 198.45 | - | 0 | 0 | 0 | |
| 21 Jun | 1665.75 | 198.45 | - | 0 | 0 | 0 | |
| 20 Jun | 1669.35 | 198.45 | - | 0 | 0 | 0 | |
| 19 Jun | 1657.85 | 198.45 | - | 0 | 0 | 0 | |
| 18 Jun | 1607.80 | 198.45 | - | 0 | 0 | 0 | |
| 14 Jun | 1596.90 | 198.45 | - | 0 | 0 | 0 | |
| 13 Jun | 1580.75 | 198.45 | - | 0 | 0 | 0 | |
| 12 Jun | 1574.15 | 198.45 | - | 0 | 0 | 0 | |
| 11 Jun | 1564.80 | 198.45 | - | 0 | 0 | 0 | |
| 10 Jun | 1561.30 | 198.45 | - | 0 | 0 | 0 | |
| 7 Jun | 1573.35 | 198.45 | - | 0 | 0 | 0 | |
| 6 Jun | 1559.70 | 198.45 | - | 0 | 0 | 0 | |
| 5 Jun | 1551.80 | 198.45 | - | 0 | 0 | 0 | |
| 4 Jun | 1483.15 | 198.45 | - | 0 | 0 | 0 | |
| 3 Jun | 1572.20 | 198.45 | - | 0 | 0 | 0 | |
| 31 May | 1531.55 | 198.45 | - | 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 1720 expiring on 25JUL2024
Delta for 1720 PE is -
Historical price for 1720 PE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 73.85, which was 47.40 higher than the previous day. The implied volatity was -, the open interest changed by -24200 which decreased total open position to 1560350
On 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 26.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 253000 which increased total open position to 1584550
On 3 Jul HDFCBANK was trading at 1768.65. The strike last trading price was 16.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 306350 which increased total open position to 1331550
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 35.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 539000 which increased total open position to 1038950
On 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 45, which was lower than the previous day. The implied volatity was -, the open interest changed by 63250 which increased total open position to 499950
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 51.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -15950 which decreased total open position to 436700
On 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 50.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 99550 which increased total open position to 452650
On 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 50, which was lower than the previous day. The implied volatity was -, the open interest changed by 138600 which increased total open position to 358600
On 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 44.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 220000 which increased total open position to 220000
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 198.45, 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 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 198.45, 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 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 198.45, 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 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 198.45, 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 198.45, 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 198.45, 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 198.45, 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 198.45, 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 198.45, 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 198.45, 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 198.45, 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 198.45, 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 198.45, 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 198.45, 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 198.45, 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 198.45, 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