HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
20 Dec 2024 04:12 PM IST
| HDFCBANK 26DEC2024 1740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.87
Vega: 0.48
Theta: -1.04
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1771.50 | 42.3 | -18.60 | 15.82 | 226 | -1 | 341 | |||
| 19 Dec | 1793.50 | 60.9 | -18.70 | 21.30 | 184 | -47 | 342 | |||
| 18 Dec | 1810.70 | 79.6 | -22.70 | 24.53 | 77 | -19 | 389 | |||
| 17 Dec | 1833.25 | 102.3 | -30.65 | 34.05 | 24 | -21 | 409 | |||
| 16 Dec | 1865.20 | 132.95 | 1.20 | 35.95 | 13 | -10 | 431 | |||
| 13 Dec | 1871.75 | 131.75 | 3.75 | - | 83 | -22 | 437 | |||
| 12 Dec | 1859.25 | 128 | -1.20 | 25.47 | 27 | -15 | 460 | |||
| 11 Dec | 1863.10 | 129.2 | 0.00 | - | 1 | 0 | 476 | |||
| 10 Dec | 1868.10 | 129.2 | -2.50 | - | 12 | -5 | 476 | |||
| 9 Dec | 1870.00 | 131.7 | 2.70 | - | 7 | -1 | 482 | |||
| 6 Dec | 1855.85 | 129 | -1.50 | 22.44 | 4 | -1 | 484 | |||
| 5 Dec | 1865.75 | 130.5 | 4.50 | - | 23 | -9 | 486 | |||
| 4 Dec | 1860.10 | 126 | 27.75 | - | 48 | -9 | 496 | |||
| 3 Dec | 1826.30 | 98.25 | 12.45 | 14.62 | 126 | 3 | 507 | |||
| 2 Dec | 1804.70 | 85.8 | 6.65 | 18.82 | 1,232 | 252 | 1,455 | |||
| 29 Nov | 1796.05 | 79.15 | -0.05 | 18.23 | 135 | -25 | 1,202 | |||
| 28 Nov | 1793.15 | 79.2 | -13.95 | 19.02 | 1,349 | 703 | 1,225 | |||
| 27 Nov | 1812.30 | 93.15 | 15.45 | 19.01 | 288 | -46 | 522 | |||
| 26 Nov | 1785.55 | 77.7 | 7.00 | 20.09 | 280 | -2 | 569 | |||
| 25 Nov | 1785.60 | 70.7 | 24.50 | 18.65 | 1,339 | -284 | 564 | |||
| 22 Nov | 1745.60 | 46.2 | -1.60 | 17.23 | 2,376 | 28 | 876 | |||
| 21 Nov | 1741.20 | 47.8 | 2.10 | 18.22 | 1,255 | 392 | 848 | |||
| 20 Nov | 1742.25 | 45.7 | 0.00 | 17.55 | 745 | 260 | 456 | |||
| 19 Nov | 1742.25 | 45.7 | 15.35 | 17.55 | 745 | 260 | 456 | |||
| 18 Nov | 1705.10 | 30.35 | 3.35 | 16.66 | 215 | 44 | 200 | |||
| 14 Nov | 1692.75 | 27 | -3.00 | 17.02 | 130 | 6 | 150 | |||
| 13 Nov | 1681.35 | 30 | -14.70 | 18.84 | 201 | 0 | 145 | |||
| 12 Nov | 1718.20 | 44.7 | -26.35 | 18.81 | 212 | 121 | 145 | |||
| 11 Nov | 1766.30 | 71.05 | 11.55 | 18.40 | 12 | -1 | 24 | |||
| 8 Nov | 1754.45 | 59.5 | 0.50 | 15.87 | 9 | 1 | 24 | |||
| 7 Nov | 1746.55 | 59 | -4.50 | 17.55 | 4 | 1 | 22 | |||
| 6 Nov | 1755.25 | 63.5 | -2.55 | 15.89 | 22 | 11 | 17 | |||
| 5 Nov | 1757.85 | 66.05 | 18.05 | 17.36 | 10 | 5 | 7 | |||
| 4 Nov | 1714.10 | 48 | -82.45 | 18.28 | 2 | 0 | 0 | |||
| 1 Nov | 1737.30 | 130.45 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 1735.70 | 130.45 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1734.60 | 130.45 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 29 Oct | 1751.85 | 130.45 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1734.20 | 130.45 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1743.40 | 130.45 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1749.65 | 130.45 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1735.80 | 130.45 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1714.55 | 130.45 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1728.70 | 130.45 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1681.85 | 130.45 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1673.15 | 130.45 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1699.80 | 130.45 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1684.10 | 130.45 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1688.10 | 130.45 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1651.00 | 130.45 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1662.40 | 130.45 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1633.15 | 130.45 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1651.05 | 130.45 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1617.80 | 130.45 | - | 0 | 0 | 0 | ||||
For Hdfc Bank Ltd - strike price 1740 expiring on 26DEC2024
Delta for 1740 CE is 0.87
Historical price for 1740 CE is as follows
On 20 Dec HDFCBANK was trading at 1771.50. The strike last trading price was 42.3, which was -18.60 lower than the previous day. The implied volatity was 15.82, the open interest changed by -1 which decreased total open position to 341
On 19 Dec HDFCBANK was trading at 1793.50. The strike last trading price was 60.9, which was -18.70 lower than the previous day. The implied volatity was 21.30, the open interest changed by -47 which decreased total open position to 342
On 18 Dec HDFCBANK was trading at 1810.70. The strike last trading price was 79.6, which was -22.70 lower than the previous day. The implied volatity was 24.53, the open interest changed by -19 which decreased total open position to 389
On 17 Dec HDFCBANK was trading at 1833.25. The strike last trading price was 102.3, which was -30.65 lower than the previous day. The implied volatity was 34.05, the open interest changed by -21 which decreased total open position to 409
On 16 Dec HDFCBANK was trading at 1865.20. The strike last trading price was 132.95, which was 1.20 higher than the previous day. The implied volatity was 35.95, the open interest changed by -10 which decreased total open position to 431
On 13 Dec HDFCBANK was trading at 1871.75. The strike last trading price was 131.75, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 437
On 12 Dec HDFCBANK was trading at 1859.25. The strike last trading price was 128, which was -1.20 lower than the previous day. The implied volatity was 25.47, the open interest changed by -15 which decreased total open position to 460
On 11 Dec HDFCBANK was trading at 1863.10. The strike last trading price was 129.2, 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 476
On 10 Dec HDFCBANK was trading at 1868.10. The strike last trading price was 129.2, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 476
On 9 Dec HDFCBANK was trading at 1870.00. The strike last trading price was 131.7, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 482
On 6 Dec HDFCBANK was trading at 1855.85. The strike last trading price was 129, which was -1.50 lower than the previous day. The implied volatity was 22.44, the open interest changed by -1 which decreased total open position to 484
On 5 Dec HDFCBANK was trading at 1865.75. The strike last trading price was 130.5, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 486
On 4 Dec HDFCBANK was trading at 1860.10. The strike last trading price was 126, which was 27.75 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 496
On 3 Dec HDFCBANK was trading at 1826.30. The strike last trading price was 98.25, which was 12.45 higher than the previous day. The implied volatity was 14.62, the open interest changed by 3 which increased total open position to 507
On 2 Dec HDFCBANK was trading at 1804.70. The strike last trading price was 85.8, which was 6.65 higher than the previous day. The implied volatity was 18.82, the open interest changed by 252 which increased total open position to 1455
On 29 Nov HDFCBANK was trading at 1796.05. The strike last trading price was 79.15, which was -0.05 lower than the previous day. The implied volatity was 18.23, the open interest changed by -25 which decreased total open position to 1202
On 28 Nov HDFCBANK was trading at 1793.15. The strike last trading price was 79.2, which was -13.95 lower than the previous day. The implied volatity was 19.02, the open interest changed by 703 which increased total open position to 1225
On 27 Nov HDFCBANK was trading at 1812.30. The strike last trading price was 93.15, which was 15.45 higher than the previous day. The implied volatity was 19.01, the open interest changed by -46 which decreased total open position to 522
On 26 Nov HDFCBANK was trading at 1785.55. The strike last trading price was 77.7, which was 7.00 higher than the previous day. The implied volatity was 20.09, the open interest changed by -2 which decreased total open position to 569
On 25 Nov HDFCBANK was trading at 1785.60. The strike last trading price was 70.7, which was 24.50 higher than the previous day. The implied volatity was 18.65, the open interest changed by -284 which decreased total open position to 564
On 22 Nov HDFCBANK was trading at 1745.60. The strike last trading price was 46.2, which was -1.60 lower than the previous day. The implied volatity was 17.23, the open interest changed by 28 which increased total open position to 876
On 21 Nov HDFCBANK was trading at 1741.20. The strike last trading price was 47.8, which was 2.10 higher than the previous day. The implied volatity was 18.22, the open interest changed by 392 which increased total open position to 848
On 20 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 45.7, which was 0.00 lower than the previous day. The implied volatity was 17.55, the open interest changed by 260 which increased total open position to 456
On 19 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 45.7, which was 15.35 higher than the previous day. The implied volatity was 17.55, the open interest changed by 260 which increased total open position to 456
On 18 Nov HDFCBANK was trading at 1705.10. The strike last trading price was 30.35, which was 3.35 higher than the previous day. The implied volatity was 16.66, the open interest changed by 44 which increased total open position to 200
On 14 Nov HDFCBANK was trading at 1692.75. The strike last trading price was 27, which was -3.00 lower than the previous day. The implied volatity was 17.02, the open interest changed by 6 which increased total open position to 150
On 13 Nov HDFCBANK was trading at 1681.35. The strike last trading price was 30, which was -14.70 lower than the previous day. The implied volatity was 18.84, the open interest changed by 0 which decreased total open position to 145
On 12 Nov HDFCBANK was trading at 1718.20. The strike last trading price was 44.7, which was -26.35 lower than the previous day. The implied volatity was 18.81, the open interest changed by 121 which increased total open position to 145
On 11 Nov HDFCBANK was trading at 1766.30. The strike last trading price was 71.05, which was 11.55 higher than the previous day. The implied volatity was 18.40, the open interest changed by -1 which decreased total open position to 24
On 8 Nov HDFCBANK was trading at 1754.45. The strike last trading price was 59.5, which was 0.50 higher than the previous day. The implied volatity was 15.87, the open interest changed by 1 which increased total open position to 24
On 7 Nov HDFCBANK was trading at 1746.55. The strike last trading price was 59, which was -4.50 lower than the previous day. The implied volatity was 17.55, the open interest changed by 1 which increased total open position to 22
On 6 Nov HDFCBANK was trading at 1755.25. The strike last trading price was 63.5, which was -2.55 lower than the previous day. The implied volatity was 15.89, the open interest changed by 11 which increased total open position to 17
On 5 Nov HDFCBANK was trading at 1757.85. The strike last trading price was 66.05, which was 18.05 higher than the previous day. The implied volatity was 17.36, the open interest changed by 5 which increased total open position to 7
On 4 Nov HDFCBANK was trading at 1714.10. The strike last trading price was 48, which was -82.45 lower than the previous day. The implied volatity was 18.28, the open interest changed by 0 which decreased total open position to 0
On 1 Nov HDFCBANK was trading at 1737.30. The strike last trading price was 130.45, 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 31 Oct HDFCBANK was trading at 1735.70. The strike last trading price was 130.45, 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 30 Oct HDFCBANK was trading at 1734.60. The strike last trading price was 130.45, 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 29 Oct HDFCBANK was trading at 1751.85. The strike last trading price was 130.45, 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 28 Oct HDFCBANK was trading at 1734.20. The strike last trading price was 130.45, 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 25 Oct HDFCBANK was trading at 1743.40. The strike last trading price was 130.45, 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 24 Oct HDFCBANK was trading at 1749.65. The strike last trading price was 130.45, 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 23 Oct HDFCBANK was trading at 1735.80. The strike last trading price was 130.45, 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 22 Oct HDFCBANK was trading at 1714.55. The strike last trading price was 130.45, 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 21 Oct HDFCBANK was trading at 1728.70. The strike last trading price was 130.45, 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 18 Oct HDFCBANK was trading at 1681.85. The strike last trading price was 130.45, 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 130.45, 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 16 Oct HDFCBANK was trading at 1699.80. The strike last trading price was 130.45, 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 15 Oct HDFCBANK was trading at 1684.10. The strike last trading price was 130.45, 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 130.45, 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 130.45, 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 130.45, 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 130.45, 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 130.45, 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 130.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HDFCBANK 26DEC2024 1740 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.18
Vega: 0.60
Theta: -0.91
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1771.50 | 4.55 | 0.60 | 19.86 | 6,797 | -248 | 1,046 |
| 19 Dec | 1793.50 | 3.95 | 0.45 | 22.01 | 4,054 | -88 | 1,300 |
| 18 Dec | 1810.70 | 3.5 | 0.85 | 23.97 | 2,153 | -132 | 1,391 |
| 17 Dec | 1833.25 | 2.65 | 0.90 | 24.47 | 1,575 | -64 | 1,523 |
| 16 Dec | 1865.20 | 1.75 | 0.15 | 26.34 | 1,006 | -142 | 1,589 |
| 13 Dec | 1871.75 | 1.6 | -0.80 | 24.43 | 2,573 | -139 | 1,732 |
| 12 Dec | 1859.25 | 2.4 | 0.10 | 23.57 | 1,138 | 29 | 1,866 |
| 11 Dec | 1863.10 | 2.3 | -0.20 | 23.22 | 631 | 65 | 1,838 |
| 10 Dec | 1868.10 | 2.5 | -0.50 | 23.64 | 842 | 14 | 1,788 |
| 9 Dec | 1870.00 | 3 | -1.05 | 23.97 | 1,633 | -86 | 1,786 |
| 6 Dec | 1855.85 | 4.05 | -0.60 | 22.33 | 1,550 | 190 | 1,876 |
| 5 Dec | 1865.75 | 4.65 | -0.50 | 23.97 | 2,096 | -65 | 1,682 |
| 4 Dec | 1860.10 | 5.15 | -2.45 | 23.14 | 2,338 | 19 | 1,744 |
| 3 Dec | 1826.30 | 7.6 | -3.25 | 21.19 | 2,031 | 176 | 1,725 |
| 2 Dec | 1804.70 | 10.85 | -4.05 | 20.75 | 3,216 | 408 | 2,515 |
| 29 Nov | 1796.05 | 14.9 | -0.40 | 21.01 | 1,581 | -37 | 2,107 |
| 28 Nov | 1793.15 | 15.3 | 1.80 | 20.58 | 3,895 | 1,057 | 2,138 |
| 27 Nov | 1812.30 | 13.5 | -5.50 | 21.57 | 1,945 | 17 | 1,076 |
| 26 Nov | 1785.55 | 19 | -4.60 | 21.23 | 863 | 224 | 1,058 |
| 25 Nov | 1785.60 | 23.6 | -9.90 | 22.33 | 1,901 | 404 | 856 |
| 22 Nov | 1745.60 | 33.5 | -3.60 | 19.90 | 1,042 | 187 | 639 |
| 21 Nov | 1741.20 | 37.1 | -1.80 | 20.99 | 699 | 69 | 449 |
| 20 Nov | 1742.25 | 38.9 | 0.00 | 20.65 | 811 | 304 | 379 |
| 19 Nov | 1742.25 | 38.9 | -14.20 | 20.65 | 811 | 303 | 379 |
| 18 Nov | 1705.10 | 53.1 | -16.55 | 20.81 | 38 | 15 | 77 |
| 14 Nov | 1692.75 | 69.65 | 0.00 | 0.00 | 0 | 3 | 0 |
| 13 Nov | 1681.35 | 69.65 | 19.50 | 22.47 | 26 | 2 | 61 |
| 12 Nov | 1718.20 | 50.15 | 21.75 | 21.24 | 100 | 19 | 59 |
| 11 Nov | 1766.30 | 28.4 | -2.35 | 19.53 | 56 | 16 | 40 |
| 8 Nov | 1754.45 | 30.75 | -4.00 | 18.34 | 21 | -2 | 23 |
| 7 Nov | 1746.55 | 34.75 | 2.80 | 18.55 | 24 | 15 | 25 |
| 6 Nov | 1755.25 | 31.95 | -21.05 | 19.22 | 12 | 5 | 9 |
| 5 Nov | 1757.85 | 53 | 0.00 | 0.00 | 0 | 4 | 0 |
| 4 Nov | 1714.10 | 53 | -2.60 | 20.81 | 5 | 2 | 2 |
| 1 Nov | 1737.30 | 55.6 | 0.00 | 1.11 | 0 | 0 | 0 |
| 31 Oct | 1735.70 | 55.6 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1734.60 | 55.6 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1751.85 | 55.6 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1734.20 | 55.6 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1743.40 | 55.6 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1749.65 | 55.6 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1735.80 | 55.6 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1714.55 | 55.6 | 55.60 | - | 0 | 0 | 0 |
| 21 Oct | 1728.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1681.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1673.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1699.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1684.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1688.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1651.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1662.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1633.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1651.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1617.80 | 0 | - | 0 | 0 | 0 | |
For Hdfc Bank Ltd - strike price 1740 expiring on 26DEC2024
Delta for 1740 PE is -0.18
Historical price for 1740 PE is as follows
On 20 Dec HDFCBANK was trading at 1771.50. The strike last trading price was 4.55, which was 0.60 higher than the previous day. The implied volatity was 19.86, the open interest changed by -248 which decreased total open position to 1046
On 19 Dec HDFCBANK was trading at 1793.50. The strike last trading price was 3.95, which was 0.45 higher than the previous day. The implied volatity was 22.01, the open interest changed by -88 which decreased total open position to 1300
On 18 Dec HDFCBANK was trading at 1810.70. The strike last trading price was 3.5, which was 0.85 higher than the previous day. The implied volatity was 23.97, the open interest changed by -132 which decreased total open position to 1391
On 17 Dec HDFCBANK was trading at 1833.25. The strike last trading price was 2.65, which was 0.90 higher than the previous day. The implied volatity was 24.47, the open interest changed by -64 which decreased total open position to 1523
On 16 Dec HDFCBANK was trading at 1865.20. The strike last trading price was 1.75, which was 0.15 higher than the previous day. The implied volatity was 26.34, the open interest changed by -142 which decreased total open position to 1589
On 13 Dec HDFCBANK was trading at 1871.75. The strike last trading price was 1.6, which was -0.80 lower than the previous day. The implied volatity was 24.43, the open interest changed by -139 which decreased total open position to 1732
On 12 Dec HDFCBANK was trading at 1859.25. The strike last trading price was 2.4, which was 0.10 higher than the previous day. The implied volatity was 23.57, the open interest changed by 29 which increased total open position to 1866
On 11 Dec HDFCBANK was trading at 1863.10. The strike last trading price was 2.3, which was -0.20 lower than the previous day. The implied volatity was 23.22, the open interest changed by 65 which increased total open position to 1838
On 10 Dec HDFCBANK was trading at 1868.10. The strike last trading price was 2.5, which was -0.50 lower than the previous day. The implied volatity was 23.64, the open interest changed by 14 which increased total open position to 1788
On 9 Dec HDFCBANK was trading at 1870.00. The strike last trading price was 3, which was -1.05 lower than the previous day. The implied volatity was 23.97, the open interest changed by -86 which decreased total open position to 1786
On 6 Dec HDFCBANK was trading at 1855.85. The strike last trading price was 4.05, which was -0.60 lower than the previous day. The implied volatity was 22.33, the open interest changed by 190 which increased total open position to 1876
On 5 Dec HDFCBANK was trading at 1865.75. The strike last trading price was 4.65, which was -0.50 lower than the previous day. The implied volatity was 23.97, the open interest changed by -65 which decreased total open position to 1682
On 4 Dec HDFCBANK was trading at 1860.10. The strike last trading price was 5.15, which was -2.45 lower than the previous day. The implied volatity was 23.14, the open interest changed by 19 which increased total open position to 1744
On 3 Dec HDFCBANK was trading at 1826.30. The strike last trading price was 7.6, which was -3.25 lower than the previous day. The implied volatity was 21.19, the open interest changed by 176 which increased total open position to 1725
On 2 Dec HDFCBANK was trading at 1804.70. The strike last trading price was 10.85, which was -4.05 lower than the previous day. The implied volatity was 20.75, the open interest changed by 408 which increased total open position to 2515
On 29 Nov HDFCBANK was trading at 1796.05. The strike last trading price was 14.9, which was -0.40 lower than the previous day. The implied volatity was 21.01, the open interest changed by -37 which decreased total open position to 2107
On 28 Nov HDFCBANK was trading at 1793.15. The strike last trading price was 15.3, which was 1.80 higher than the previous day. The implied volatity was 20.58, the open interest changed by 1057 which increased total open position to 2138
On 27 Nov HDFCBANK was trading at 1812.30. The strike last trading price was 13.5, which was -5.50 lower than the previous day. The implied volatity was 21.57, the open interest changed by 17 which increased total open position to 1076
On 26 Nov HDFCBANK was trading at 1785.55. The strike last trading price was 19, which was -4.60 lower than the previous day. The implied volatity was 21.23, the open interest changed by 224 which increased total open position to 1058
On 25 Nov HDFCBANK was trading at 1785.60. The strike last trading price was 23.6, which was -9.90 lower than the previous day. The implied volatity was 22.33, the open interest changed by 404 which increased total open position to 856
On 22 Nov HDFCBANK was trading at 1745.60. The strike last trading price was 33.5, which was -3.60 lower than the previous day. The implied volatity was 19.90, the open interest changed by 187 which increased total open position to 639
On 21 Nov HDFCBANK was trading at 1741.20. The strike last trading price was 37.1, which was -1.80 lower than the previous day. The implied volatity was 20.99, the open interest changed by 69 which increased total open position to 449
On 20 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 38.9, which was 0.00 lower than the previous day. The implied volatity was 20.65, the open interest changed by 304 which increased total open position to 379
On 19 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 38.9, which was -14.20 lower than the previous day. The implied volatity was 20.65, the open interest changed by 303 which increased total open position to 379
On 18 Nov HDFCBANK was trading at 1705.10. The strike last trading price was 53.1, which was -16.55 lower than the previous day. The implied volatity was 20.81, the open interest changed by 15 which increased total open position to 77
On 14 Nov HDFCBANK was trading at 1692.75. The strike last trading price was 69.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 13 Nov HDFCBANK was trading at 1681.35. The strike last trading price was 69.65, which was 19.50 higher than the previous day. The implied volatity was 22.47, the open interest changed by 2 which increased total open position to 61
On 12 Nov HDFCBANK was trading at 1718.20. The strike last trading price was 50.15, which was 21.75 higher than the previous day. The implied volatity was 21.24, the open interest changed by 19 which increased total open position to 59
On 11 Nov HDFCBANK was trading at 1766.30. The strike last trading price was 28.4, which was -2.35 lower than the previous day. The implied volatity was 19.53, the open interest changed by 16 which increased total open position to 40
On 8 Nov HDFCBANK was trading at 1754.45. The strike last trading price was 30.75, which was -4.00 lower than the previous day. The implied volatity was 18.34, the open interest changed by -2 which decreased total open position to 23
On 7 Nov HDFCBANK was trading at 1746.55. The strike last trading price was 34.75, which was 2.80 higher than the previous day. The implied volatity was 18.55, the open interest changed by 15 which increased total open position to 25
On 6 Nov HDFCBANK was trading at 1755.25. The strike last trading price was 31.95, which was -21.05 lower than the previous day. The implied volatity was 19.22, the open interest changed by 5 which increased total open position to 9
On 5 Nov HDFCBANK was trading at 1757.85. The strike last trading price was 53, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 4 Nov HDFCBANK was trading at 1714.10. The strike last trading price was 53, which was -2.60 lower than the previous day. The implied volatity was 20.81, the open interest changed by 2 which increased total open position to 2
On 1 Nov HDFCBANK was trading at 1737.30. The strike last trading price was 55.6, which was 0.00 lower than the previous day. The implied volatity was 1.11, the open interest changed by 0 which decreased total open position to 0
On 31 Oct HDFCBANK was trading at 1735.70. The strike last trading price was 55.6, 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 30 Oct HDFCBANK was trading at 1734.60. The strike last trading price was 55.6, 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 29 Oct HDFCBANK was trading at 1751.85. The strike last trading price was 55.6, 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 28 Oct HDFCBANK was trading at 1734.20. The strike last trading price was 55.6, 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 25 Oct HDFCBANK was trading at 1743.40. The strike last trading price was 55.6, 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 24 Oct HDFCBANK was trading at 1749.65. The strike last trading price was 55.6, 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 23 Oct HDFCBANK was trading at 1735.80. The strike last trading price was 55.6, 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 22 Oct HDFCBANK was trading at 1714.55. The strike last trading price was 55.6, which was 55.60 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 0, 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 18 Oct HDFCBANK was trading at 1681.85. The strike last trading price was 0, 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 0, 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 16 Oct HDFCBANK was trading at 1699.80. The strike last trading price was 0, 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 15 Oct HDFCBANK was trading at 1684.10. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
