HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
13 Mar 2025 04:12 PM IST
| HDFCBANK 27MAR2025 1720 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 1.31
Theta: -0.87
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1706.60 | 15.05 | -6.85 | 14.20 | 12,448 | 460 | 4,545 | |||
| 12 Mar | 1711.15 | 22.2 | 8.9 | 16.44 | 23,105 | -1,035 | 4,120 | |||
| 11 Mar | 1685.50 | 14.45 | 1.35 | 17.48 | 9,230 | -666 | 5,085 | |||
| 10 Mar | 1687.50 | 12.7 | -4.25 | 15.34 | 8,785 | 412 | 5,749 | |||
| 7 Mar | 1689.25 | 16.25 | -2.15 | 16.71 | 10,396 | 330 | 5,337 | |||
| 6 Mar | 1691.20 | 18.45 | -1.9 | 16.20 | 13,740 | 733 | 5,017 | |||
| 5 Mar | 1690.00 | 20.65 | -6.2 | 17.16 | 12,836 | 1,400 | 4,421 | |||
| 4 Mar | 1710.00 | 27.25 | 0.95 | 15.46 | 9,051 | 134 | 3,021 | |||
| 3 Mar | 1701.55 | 26.5 | -16.5 | 16.63 | 9,983 | 808 | 2,921 | |||
| 28 Feb | 1732.40 | 42.5 | 17.05 | 15.93 | 16,400 | 67 | 2,146 | |||
| 27 Feb | 1700.70 | 25.25 | 5.35 | 15.60 | 7,265 | 678 | 2,079 | |||
| 26 Feb | 1680.85 | 19.5 | -2.85 | 15.70 | 1,687 | 108 | 1,404 | |||
| 25 Feb | 1682.35 | 19.5 | -2.85 | 15.70 | 1,687 | 111 | 1,404 | |||
| 24 Feb | 1677.10 | 21.75 | -5.25 | 17.35 | 2,507 | 273 | 1,298 | |||
| 21 Feb | 1692.50 | 25.55 | -3.2 | 15.53 | 1,047 | 144 | 1,014 | |||
| 20 Feb | 1687.10 | 28.15 | -16.8 | 17.41 | 1,650 | 557 | 872 | |||
| 19 Feb | 1727.20 | 44.2 | 1.05 | 14.92 | 423 | -4 | 315 | |||
| 18 Feb | 1723.05 | 43.25 | -1.2 | 14.74 | 721 | -8 | 316 | |||
| 17 Feb | 1717.35 | 44.8 | 11.15 | 16.25 | 349 | 52 | 319 | |||
| 14 Feb | 1694.85 | 32.65 | -3.1 | 15.75 | 194 | 81 | 267 | |||
| 13 Feb | 1697.70 | 35.5 | -5.6 | 15.73 | 203 | 65 | 184 | |||
| 12 Feb | 1706.80 | 42.15 | 3.85 | 15.63 | 103 | 32 | 117 | |||
| 11 Feb | 1701.40 | 37.35 | -9.95 | 15.53 | 74 | 19 | 86 | |||
| 10 Feb | 1715.75 | 47.85 | -7.15 | 16.04 | 70 | 30 | 66 | |||
| 7 Feb | 1732.75 | 55 | -9.1 | 14.15 | 17 | 1 | 35 | |||
| 6 Feb | 1743.85 | 64.1 | 1.1 | 13.60 | 3 | 1 | 34 | |||
|
|
||||||||||
| 5 Feb | 1737.80 | 63 | 9.2 | 16.23 | 18 | -3 | 32 | |||
| 4 Feb | 1720.90 | 53.8 | 16.15 | 16.89 | 49 | 11 | 29 | |||
| 3 Feb | 1678.00 | 36.7 | -2.35 | 17.42 | 7 | 5 | 18 | |||
| 1 Feb | 1690.95 | 39.05 | -8 | 15.55 | 15 | 10 | 13 | |||
| 31 Jan | 1698.75 | 47.05 | -100 | 16.94 | 3 | 2 | 2 | |||
| 30 Jan | 1691.50 | 147.05 | 0 | - | 0 | 0 | 0 | |||
| 29 Jan | 1677.30 | 147.05 | 0 | 0.79 | 0 | 0 | 0 | |||
| 28 Jan | 1670.40 | 147.05 | 0 | 0.90 | 0 | 0 | 0 | |||
| 27 Jan | 1629.80 | 147.05 | 0 | 2.65 | 0 | 0 | 0 | |||
| 24 Jan | 1649.80 | 147.05 | 0 | 1.87 | 0 | 0 | 0 | |||
| 23 Jan | 1664.90 | 147.05 | 0.00 | 1.08 | 0 | 0 | 0 | |||
| 22 Jan | 1666.05 | 147.05 | 0.00 | 0.89 | 0 | 0 | 0 | |||
| 21 Jan | 1642.40 | 147.05 | 0.00 | 1.80 | 0 | 0 | 0 | |||
| 20 Jan | 1651.25 | 147.05 | 0.00 | 1.48 | 0 | 0 | 0 | |||
| 17 Jan | 1636.75 | 147.05 | 0.00 | 2.00 | 0 | 0 | 0 | |||
| 16 Jan | 1652.05 | 147.05 | 0.00 | 1.66 | 0 | 0 | 0 | |||
| 15 Jan | 1643.05 | 147.05 | 0.00 | 1.77 | 0 | 0 | 0 | |||
| 14 Jan | 1646.60 | 147.05 | 0.00 | 1.33 | 0 | 0 | 0 | |||
| 13 Jan | 1630.85 | 147.05 | 0.00 | 2.01 | 0 | 0 | 0 | |||
| 10 Jan | 1656.75 | 147.05 | 0.00 | 1.07 | 0 | 0 | 0 | |||
| 9 Jan | 1667.80 | 147.05 | 0.00 | 0.89 | 0 | 0 | 0 | |||
| 8 Jan | 1694.30 | 147.05 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Jan | 1713.40 | 147.05 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Jan | 1710.50 | 147.05 | 147.05 | - | 0 | 0 | 0 | |||
| 30 Dec | 1777.90 | 0 | - | 0 | 0 | 0 | ||||
For Hdfc Bank Ltd - strike price 1720 expiring on 27MAR2025
Delta for 1720 CE is 0.44
Historical price for 1720 CE is as follows
On 13 Mar HDFCBANK was trading at 1706.60. The strike last trading price was 15.05, which was -6.85 lower than the previous day. The implied volatity was 14.20, the open interest changed by 460 which increased total open position to 4545
On 12 Mar HDFCBANK was trading at 1711.15. The strike last trading price was 22.2, which was 8.9 higher than the previous day. The implied volatity was 16.44, the open interest changed by -1035 which decreased total open position to 4120
On 11 Mar HDFCBANK was trading at 1685.50. The strike last trading price was 14.45, which was 1.35 higher than the previous day. The implied volatity was 17.48, the open interest changed by -666 which decreased total open position to 5085
On 10 Mar HDFCBANK was trading at 1687.50. The strike last trading price was 12.7, which was -4.25 lower than the previous day. The implied volatity was 15.34, the open interest changed by 412 which increased total open position to 5749
On 7 Mar HDFCBANK was trading at 1689.25. The strike last trading price was 16.25, which was -2.15 lower than the previous day. The implied volatity was 16.71, the open interest changed by 330 which increased total open position to 5337
On 6 Mar HDFCBANK was trading at 1691.20. The strike last trading price was 18.45, which was -1.9 lower than the previous day. The implied volatity was 16.20, the open interest changed by 733 which increased total open position to 5017
On 5 Mar HDFCBANK was trading at 1690.00. The strike last trading price was 20.65, which was -6.2 lower than the previous day. The implied volatity was 17.16, the open interest changed by 1400 which increased total open position to 4421
On 4 Mar HDFCBANK was trading at 1710.00. The strike last trading price was 27.25, which was 0.95 higher than the previous day. The implied volatity was 15.46, the open interest changed by 134 which increased total open position to 3021
On 3 Mar HDFCBANK was trading at 1701.55. The strike last trading price was 26.5, which was -16.5 lower than the previous day. The implied volatity was 16.63, the open interest changed by 808 which increased total open position to 2921
On 28 Feb HDFCBANK was trading at 1732.40. The strike last trading price was 42.5, which was 17.05 higher than the previous day. The implied volatity was 15.93, the open interest changed by 67 which increased total open position to 2146
On 27 Feb HDFCBANK was trading at 1700.70. The strike last trading price was 25.25, which was 5.35 higher than the previous day. The implied volatity was 15.60, the open interest changed by 678 which increased total open position to 2079
On 26 Feb HDFCBANK was trading at 1680.85. The strike last trading price was 19.5, which was -2.85 lower than the previous day. The implied volatity was 15.70, the open interest changed by 108 which increased total open position to 1404
On 25 Feb HDFCBANK was trading at 1682.35. The strike last trading price was 19.5, which was -2.85 lower than the previous day. The implied volatity was 15.70, the open interest changed by 111 which increased total open position to 1404
On 24 Feb HDFCBANK was trading at 1677.10. The strike last trading price was 21.75, which was -5.25 lower than the previous day. The implied volatity was 17.35, the open interest changed by 273 which increased total open position to 1298
On 21 Feb HDFCBANK was trading at 1692.50. The strike last trading price was 25.55, which was -3.2 lower than the previous day. The implied volatity was 15.53, the open interest changed by 144 which increased total open position to 1014
On 20 Feb HDFCBANK was trading at 1687.10. The strike last trading price was 28.15, which was -16.8 lower than the previous day. The implied volatity was 17.41, the open interest changed by 557 which increased total open position to 872
On 19 Feb HDFCBANK was trading at 1727.20. The strike last trading price was 44.2, which was 1.05 higher than the previous day. The implied volatity was 14.92, the open interest changed by -4 which decreased total open position to 315
On 18 Feb HDFCBANK was trading at 1723.05. The strike last trading price was 43.25, which was -1.2 lower than the previous day. The implied volatity was 14.74, the open interest changed by -8 which decreased total open position to 316
On 17 Feb HDFCBANK was trading at 1717.35. The strike last trading price was 44.8, which was 11.15 higher than the previous day. The implied volatity was 16.25, the open interest changed by 52 which increased total open position to 319
On 14 Feb HDFCBANK was trading at 1694.85. The strike last trading price was 32.65, which was -3.1 lower than the previous day. The implied volatity was 15.75, the open interest changed by 81 which increased total open position to 267
On 13 Feb HDFCBANK was trading at 1697.70. The strike last trading price was 35.5, which was -5.6 lower than the previous day. The implied volatity was 15.73, the open interest changed by 65 which increased total open position to 184
On 12 Feb HDFCBANK was trading at 1706.80. The strike last trading price was 42.15, which was 3.85 higher than the previous day. The implied volatity was 15.63, the open interest changed by 32 which increased total open position to 117
On 11 Feb HDFCBANK was trading at 1701.40. The strike last trading price was 37.35, which was -9.95 lower than the previous day. The implied volatity was 15.53, the open interest changed by 19 which increased total open position to 86
On 10 Feb HDFCBANK was trading at 1715.75. The strike last trading price was 47.85, which was -7.15 lower than the previous day. The implied volatity was 16.04, the open interest changed by 30 which increased total open position to 66
On 7 Feb HDFCBANK was trading at 1732.75. The strike last trading price was 55, which was -9.1 lower than the previous day. The implied volatity was 14.15, the open interest changed by 1 which increased total open position to 35
On 6 Feb HDFCBANK was trading at 1743.85. The strike last trading price was 64.1, which was 1.1 higher than the previous day. The implied volatity was 13.60, the open interest changed by 1 which increased total open position to 34
On 5 Feb HDFCBANK was trading at 1737.80. The strike last trading price was 63, which was 9.2 higher than the previous day. The implied volatity was 16.23, the open interest changed by -3 which decreased total open position to 32
On 4 Feb HDFCBANK was trading at 1720.90. The strike last trading price was 53.8, which was 16.15 higher than the previous day. The implied volatity was 16.89, the open interest changed by 11 which increased total open position to 29
On 3 Feb HDFCBANK was trading at 1678.00. The strike last trading price was 36.7, which was -2.35 lower than the previous day. The implied volatity was 17.42, the open interest changed by 5 which increased total open position to 18
On 1 Feb HDFCBANK was trading at 1690.95. The strike last trading price was 39.05, which was -8 lower than the previous day. The implied volatity was 15.55, the open interest changed by 10 which increased total open position to 13
On 31 Jan HDFCBANK was trading at 1698.75. The strike last trading price was 47.05, which was -100 lower than the previous day. The implied volatity was 16.94, the open interest changed by 2 which increased total open position to 2
On 30 Jan HDFCBANK was trading at 1691.50. The strike last trading price was 147.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan HDFCBANK was trading at 1677.30. The strike last trading price was 147.05, which was 0 lower than the previous day. The implied volatity was 0.79, the open interest changed by 0 which decreased total open position to 0
On 28 Jan HDFCBANK was trading at 1670.40. The strike last trading price was 147.05, which was 0 lower than the previous day. The implied volatity was 0.90, the open interest changed by 0 which decreased total open position to 0
On 27 Jan HDFCBANK was trading at 1629.80. The strike last trading price was 147.05, which was 0 lower than the previous day. The implied volatity was 2.65, the open interest changed by 0 which decreased total open position to 0
On 24 Jan HDFCBANK was trading at 1649.80. The strike last trading price was 147.05, which was 0 lower than the previous day. The implied volatity was 1.87, the open interest changed by 0 which decreased total open position to 0
On 23 Jan HDFCBANK was trading at 1664.90. The strike last trading price was 147.05, which was 0.00 lower than the previous day. The implied volatity was 1.08, the open interest changed by 0 which decreased total open position to 0
On 22 Jan HDFCBANK was trading at 1666.05. The strike last trading price was 147.05, which was 0.00 lower than the previous day. The implied volatity was 0.89, the open interest changed by 0 which decreased total open position to 0
On 21 Jan HDFCBANK was trading at 1642.40. The strike last trading price was 147.05, which was 0.00 lower than the previous day. The implied volatity was 1.80, the open interest changed by 0 which decreased total open position to 0
On 20 Jan HDFCBANK was trading at 1651.25. The strike last trading price was 147.05, which was 0.00 lower than the previous day. The implied volatity was 1.48, the open interest changed by 0 which decreased total open position to 0
On 17 Jan HDFCBANK was trading at 1636.75. The strike last trading price was 147.05, which was 0.00 lower than the previous day. The implied volatity was 2.00, the open interest changed by 0 which decreased total open position to 0
On 16 Jan HDFCBANK was trading at 1652.05. The strike last trading price was 147.05, which was 0.00 lower than the previous day. The implied volatity was 1.66, the open interest changed by 0 which decreased total open position to 0
On 15 Jan HDFCBANK was trading at 1643.05. The strike last trading price was 147.05, which was 0.00 lower than the previous day. The implied volatity was 1.77, the open interest changed by 0 which decreased total open position to 0
On 14 Jan HDFCBANK was trading at 1646.60. The strike last trading price was 147.05, which was 0.00 lower than the previous day. The implied volatity was 1.33, the open interest changed by 0 which decreased total open position to 0
On 13 Jan HDFCBANK was trading at 1630.85. The strike last trading price was 147.05, which was 0.00 lower than the previous day. The implied volatity was 2.01, the open interest changed by 0 which decreased total open position to 0
On 10 Jan HDFCBANK was trading at 1656.75. The strike last trading price was 147.05, which was 0.00 lower than the previous day. The implied volatity was 1.07, the open interest changed by 0 which decreased total open position to 0
On 9 Jan HDFCBANK was trading at 1667.80. The strike last trading price was 147.05, which was 0.00 lower than the previous day. The implied volatity was 0.89, the open interest changed by 0 which decreased total open position to 0
On 8 Jan HDFCBANK was trading at 1694.30. The strike last trading price was 147.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan HDFCBANK was trading at 1713.40. The strike last trading price was 147.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan HDFCBANK was trading at 1710.50. The strike last trading price was 147.05, which was 147.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec HDFCBANK was trading at 1777.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| HDFCBANK 27MAR2025 1720 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 1.32
Theta: -0.55
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1706.60 | 27.4 | 3.05 | 17.18 | 8,445 | -326 | 2,378 |
| 12 Mar | 1711.15 | 23.85 | -17.35 | 16.81 | 10,475 | 925 | 2,693 |
| 11 Mar | 1685.50 | 39.1 | -4 | 18.07 | 1,583 | -118 | 1,770 |
| 10 Mar | 1687.50 | 43.5 | 3.4 | 20.79 | 1,794 | -50 | 1,888 |
| 7 Mar | 1689.25 | 40.8 | -1.55 | 17.15 | 1,881 | -263 | 1,938 |
| 6 Mar | 1691.20 | 41.55 | 1.2 | 19.60 | 2,262 | 19 | 2,206 |
| 5 Mar | 1690.00 | 39.1 | 8.2 | 17.70 | 5,748 | -693 | 2,192 |
| 4 Mar | 1710.00 | 30.5 | -4.25 | 18.42 | 4,516 | 512 | 2,906 |
| 3 Mar | 1701.55 | 34.1 | 8.65 | 18.02 | 10,161 | -647 | 2,376 |
| 28 Feb | 1732.40 | 25.4 | -11.85 | 19.12 | 14,426 | 2,007 | 3,136 |
| 27 Feb | 1700.70 | 37.9 | -8.7 | 17.77 | 3,146 | 380 | 1,129 |
| 26 Feb | 1680.85 | 46.8 | -4 | 16.91 | 743 | 171 | 755 |
| 25 Feb | 1682.35 | 46.8 | -4 | 16.91 | 743 | 177 | 755 |
| 24 Feb | 1677.10 | 52.05 | 6.65 | 18.34 | 347 | 7 | 580 |
| 21 Feb | 1692.50 | 47.05 | -0.3 | 19.18 | 482 | 59 | 572 |
| 20 Feb | 1687.10 | 48.35 | 20.2 | 18.49 | 711 | 115 | 514 |
| 19 Feb | 1727.20 | 28 | -3.6 | 17.68 | 618 | 168 | 397 |
| 18 Feb | 1723.05 | 31.8 | -0.25 | 18.93 | 241 | 44 | 230 |
| 17 Feb | 1717.35 | 31.2 | -13.4 | 17.73 | 134 | 60 | 181 |
| 14 Feb | 1694.85 | 44.6 | 1.95 | 18.21 | 30 | 6 | 121 |
| 13 Feb | 1697.70 | 42 | 5.95 | 17.96 | 41 | 3 | 107 |
| 12 Feb | 1706.80 | 35.9 | -3.8 | 17.59 | 44 | 16 | 97 |
| 11 Feb | 1701.40 | 40 | 4.1 | 17.32 | 35 | 8 | 81 |
| 10 Feb | 1715.75 | 35.9 | 4.8 | 18.47 | 49 | 10 | 73 |
| 7 Feb | 1732.75 | 31.1 | 2.85 | 18.67 | 64 | 12 | 63 |
| 6 Feb | 1743.85 | 28.1 | -2.9 | 19.43 | 21 | 10 | 51 |
| 5 Feb | 1737.80 | 30.8 | -12.2 | 18.74 | 47 | 23 | 42 |
| 4 Feb | 1720.90 | 43 | -22 | 20.63 | 17 | 10 | 18 |
| 3 Feb | 1678.00 | 65 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Feb | 1690.95 | 65 | 0 | 0.00 | 0 | 0 | 0 |
| 31 Jan | 1698.75 | 65 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Jan | 1691.50 | 65 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Jan | 1677.30 | 65 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Jan | 1670.40 | 65 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Jan | 1629.80 | 65 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jan | 1649.80 | 65 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jan | 1664.90 | 65 | 0.00 | 0.00 | 0 | 6 | 0 |
| 22 Jan | 1666.05 | 65 | -25.00 | 19.73 | 6 | 3 | 5 |
| 21 Jan | 1642.40 | 90 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Jan | 1651.25 | 90 | 0.00 | 0.00 | 0 | 1 | 0 |
| 17 Jan | 1636.75 | 90 | 30.00 | 21.11 | 1 | 0 | 1 |
| 16 Jan | 1652.05 | 60 | 0.00 | 0.00 | 0 | 0 | 0 |
| 15 Jan | 1643.05 | 60 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Jan | 1646.60 | 60 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Jan | 1630.85 | 60 | 0.00 | 0.00 | 0 | 0 | 1 |
| 10 Jan | 1656.75 | 60 | 0.00 | 0.00 | 0 | 1 | 0 |
| 9 Jan | 1667.80 | 60 | 14.75 | 16.93 | 1 | 0 | 0 |
| 8 Jan | 1694.30 | 45.25 | 0.00 | 0.42 | 0 | 0 | 0 |
| 7 Jan | 1713.40 | 45.25 | 0.00 | 1.05 | 0 | 0 | 0 |
| 6 Jan | 1710.50 | 45.25 | 0.00 | 1.08 | 0 | 0 | 0 |
| 30 Dec | 1777.90 | 45.25 | 3.24 | 0 | 0 | 0 | |
For Hdfc Bank Ltd - strike price 1720 expiring on 27MAR2025
Delta for 1720 PE is -0.55
Historical price for 1720 PE is as follows
On 13 Mar HDFCBANK was trading at 1706.60. The strike last trading price was 27.4, which was 3.05 higher than the previous day. The implied volatity was 17.18, the open interest changed by -326 which decreased total open position to 2378
On 12 Mar HDFCBANK was trading at 1711.15. The strike last trading price was 23.85, which was -17.35 lower than the previous day. The implied volatity was 16.81, the open interest changed by 925 which increased total open position to 2693
On 11 Mar HDFCBANK was trading at 1685.50. The strike last trading price was 39.1, which was -4 lower than the previous day. The implied volatity was 18.07, the open interest changed by -118 which decreased total open position to 1770
On 10 Mar HDFCBANK was trading at 1687.50. The strike last trading price was 43.5, which was 3.4 higher than the previous day. The implied volatity was 20.79, the open interest changed by -50 which decreased total open position to 1888
On 7 Mar HDFCBANK was trading at 1689.25. The strike last trading price was 40.8, which was -1.55 lower than the previous day. The implied volatity was 17.15, the open interest changed by -263 which decreased total open position to 1938
On 6 Mar HDFCBANK was trading at 1691.20. The strike last trading price was 41.55, which was 1.2 higher than the previous day. The implied volatity was 19.60, the open interest changed by 19 which increased total open position to 2206
On 5 Mar HDFCBANK was trading at 1690.00. The strike last trading price was 39.1, which was 8.2 higher than the previous day. The implied volatity was 17.70, the open interest changed by -693 which decreased total open position to 2192
On 4 Mar HDFCBANK was trading at 1710.00. The strike last trading price was 30.5, which was -4.25 lower than the previous day. The implied volatity was 18.42, the open interest changed by 512 which increased total open position to 2906
On 3 Mar HDFCBANK was trading at 1701.55. The strike last trading price was 34.1, which was 8.65 higher than the previous day. The implied volatity was 18.02, the open interest changed by -647 which decreased total open position to 2376
On 28 Feb HDFCBANK was trading at 1732.40. The strike last trading price was 25.4, which was -11.85 lower than the previous day. The implied volatity was 19.12, the open interest changed by 2007 which increased total open position to 3136
On 27 Feb HDFCBANK was trading at 1700.70. The strike last trading price was 37.9, which was -8.7 lower than the previous day. The implied volatity was 17.77, the open interest changed by 380 which increased total open position to 1129
On 26 Feb HDFCBANK was trading at 1680.85. The strike last trading price was 46.8, which was -4 lower than the previous day. The implied volatity was 16.91, the open interest changed by 171 which increased total open position to 755
On 25 Feb HDFCBANK was trading at 1682.35. The strike last trading price was 46.8, which was -4 lower than the previous day. The implied volatity was 16.91, the open interest changed by 177 which increased total open position to 755
On 24 Feb HDFCBANK was trading at 1677.10. The strike last trading price was 52.05, which was 6.65 higher than the previous day. The implied volatity was 18.34, the open interest changed by 7 which increased total open position to 580
On 21 Feb HDFCBANK was trading at 1692.50. The strike last trading price was 47.05, which was -0.3 lower than the previous day. The implied volatity was 19.18, the open interest changed by 59 which increased total open position to 572
On 20 Feb HDFCBANK was trading at 1687.10. The strike last trading price was 48.35, which was 20.2 higher than the previous day. The implied volatity was 18.49, the open interest changed by 115 which increased total open position to 514
On 19 Feb HDFCBANK was trading at 1727.20. The strike last trading price was 28, which was -3.6 lower than the previous day. The implied volatity was 17.68, the open interest changed by 168 which increased total open position to 397
On 18 Feb HDFCBANK was trading at 1723.05. The strike last trading price was 31.8, which was -0.25 lower than the previous day. The implied volatity was 18.93, the open interest changed by 44 which increased total open position to 230
On 17 Feb HDFCBANK was trading at 1717.35. The strike last trading price was 31.2, which was -13.4 lower than the previous day. The implied volatity was 17.73, the open interest changed by 60 which increased total open position to 181
On 14 Feb HDFCBANK was trading at 1694.85. The strike last trading price was 44.6, which was 1.95 higher than the previous day. The implied volatity was 18.21, the open interest changed by 6 which increased total open position to 121
On 13 Feb HDFCBANK was trading at 1697.70. The strike last trading price was 42, which was 5.95 higher than the previous day. The implied volatity was 17.96, the open interest changed by 3 which increased total open position to 107
On 12 Feb HDFCBANK was trading at 1706.80. The strike last trading price was 35.9, which was -3.8 lower than the previous day. The implied volatity was 17.59, the open interest changed by 16 which increased total open position to 97
On 11 Feb HDFCBANK was trading at 1701.40. The strike last trading price was 40, which was 4.1 higher than the previous day. The implied volatity was 17.32, the open interest changed by 8 which increased total open position to 81
On 10 Feb HDFCBANK was trading at 1715.75. The strike last trading price was 35.9, which was 4.8 higher than the previous day. The implied volatity was 18.47, the open interest changed by 10 which increased total open position to 73
On 7 Feb HDFCBANK was trading at 1732.75. The strike last trading price was 31.1, which was 2.85 higher than the previous day. The implied volatity was 18.67, the open interest changed by 12 which increased total open position to 63
On 6 Feb HDFCBANK was trading at 1743.85. The strike last trading price was 28.1, which was -2.9 lower than the previous day. The implied volatity was 19.43, the open interest changed by 10 which increased total open position to 51
On 5 Feb HDFCBANK was trading at 1737.80. The strike last trading price was 30.8, which was -12.2 lower than the previous day. The implied volatity was 18.74, the open interest changed by 23 which increased total open position to 42
On 4 Feb HDFCBANK was trading at 1720.90. The strike last trading price was 43, which was -22 lower than the previous day. The implied volatity was 20.63, the open interest changed by 10 which increased total open position to 18
On 3 Feb HDFCBANK was trading at 1678.00. The strike last trading price was 65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Feb HDFCBANK was trading at 1690.95. The strike last trading price was 65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 31 Jan HDFCBANK was trading at 1698.75. The strike last trading price was 65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 30 Jan HDFCBANK was trading at 1691.50. The strike last trading price was 65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 29 Jan HDFCBANK was trading at 1677.30. The strike last trading price was 65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Jan HDFCBANK was trading at 1670.40. The strike last trading price was 65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Jan HDFCBANK was trading at 1629.80. The strike last trading price was 65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 24 Jan HDFCBANK was trading at 1649.80. The strike last trading price was 65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 23 Jan HDFCBANK was trading at 1664.90. The strike last trading price was 65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 22 Jan HDFCBANK was trading at 1666.05. The strike last trading price was 65, which was -25.00 lower than the previous day. The implied volatity was 19.73, the open interest changed by 3 which increased total open position to 5
On 21 Jan HDFCBANK was trading at 1642.40. The strike last trading price was 90, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Jan HDFCBANK was trading at 1651.25. The strike last trading price was 90, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 17 Jan HDFCBANK was trading at 1636.75. The strike last trading price was 90, which was 30.00 higher than the previous day. The implied volatity was 21.11, the open interest changed by 0 which decreased total open position to 1
On 16 Jan HDFCBANK was trading at 1652.05. The strike last trading price was 60, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 15 Jan HDFCBANK was trading at 1643.05. The strike last trading price was 60, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Jan HDFCBANK was trading at 1646.60. The strike last trading price was 60, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Jan HDFCBANK was trading at 1630.85. The strike last trading price was 60, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1
On 10 Jan HDFCBANK was trading at 1656.75. The strike last trading price was 60, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 9 Jan HDFCBANK was trading at 1667.80. The strike last trading price was 60, which was 14.75 higher than the previous day. The implied volatity was 16.93, the open interest changed by 0 which decreased total open position to 0
On 8 Jan HDFCBANK was trading at 1694.30. The strike last trading price was 45.25, which was 0.00 lower than the previous day. The implied volatity was 0.42, the open interest changed by 0 which decreased total open position to 0
On 7 Jan HDFCBANK was trading at 1713.40. The strike last trading price was 45.25, which was 0.00 lower than the previous day. The implied volatity was 1.05, the open interest changed by 0 which decreased total open position to 0
On 6 Jan HDFCBANK was trading at 1710.50. The strike last trading price was 45.25, which was 0.00 lower than the previous day. The implied volatity was 1.08, the open interest changed by 0 which decreased total open position to 0
On 30 Dec HDFCBANK was trading at 1777.90. The strike last trading price was 45.25, which was lower than the previous day. The implied volatity was 3.24, the open interest changed by 0 which decreased total open position to 0
