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 | 6.15 | -13.20 | - | 72,30,300 | 18,700 | 36,33,850 | |||
| 4 Jul | 1727.15 | 19.35 | - | 49,35,150 | 4,09,750 | 36,15,150 | ||||
| 3 Jul | 1768.65 | 31.2 | - | 1,85,13,000 | 25,44,850 | 32,05,400 | ||||
| 2 Jul | 1730.60 | 24 | - | 30,60,200 | 1,05,600 | 7,00,150 | ||||
| 1 Jul | 1705.20 | 17.6 | - | 8,06,300 | 1,57,850 | 5,94,550 | ||||
| 28 Jun | 1683.80 | 13.35 | - | 6,82,550 | 64,350 | 4,36,700 | ||||
| 27 Jun | 1696.15 | 17.7 | - | 9,56,450 | 90,750 | 3,72,350 | ||||
| 26 Jun | 1701.50 | 18.1 | - | 4,69,150 | -46,750 | 2,79,950 | ||||
| 25 Jun | 1711.35 | 19.85 | - | 6,91,350 | 2,44,750 | 3,26,700 | ||||
| 24 Jun | 1672.40 | 13.45 | - | 96,250 | 14,300 | 82,500 | ||||
| 21 Jun | 1665.75 | 10.60 | - | 1,27,600 | 6,600 | 69,300 | ||||
| 20 Jun | 1669.35 | 10.80 | - | 58,300 | 21,450 | 55,550 | ||||
| 19 Jun | 1657.85 | 8.55 | - | 86,900 | 22,550 | 34,100 | ||||
|
|
||||||||||
| 18 Jun | 1607.80 | 3.60 | - | 14,300 | 10,450 | 10,450 | ||||
| 14 Jun | 1596.90 | 13.15 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1580.75 | 13.15 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1574.15 | 13.15 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1561.30 | 13.15 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1573.35 | 13.15 | - | 0 | 0 | 550 | ||||
| 6 Jun | 1559.70 | 13.15 | - | 0 | 550 | 550 | ||||
For HDFC BANK LTD - strike price 1780 expiring on 25JUL2024
Delta for 1780 CE is -
Historical price for 1780 CE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 6.15, which was -13.20 lower than the previous day. The implied volatity was -, the open interest changed by 18700 which increased total open position to 3633850
On 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 19.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 409750 which increased total open position to 3615150
On 3 Jul HDFCBANK was trading at 1768.65. The strike last trading price was 31.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 2544850 which increased total open position to 3205400
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 24, which was lower than the previous day. The implied volatity was -, the open interest changed by 105600 which increased total open position to 700150
On 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 17.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 157850 which increased total open position to 594550
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 13.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 64350 which increased total open position to 436700
On 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 17.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 90750 which increased total open position to 372350
On 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 18.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -46750 which decreased total open position to 279950
On 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 19.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 244750 which increased total open position to 326700
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 13.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 82500
On 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 10.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 69300
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 10.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 21450 which increased total open position to 55550
On 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 8.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 22550 which increased total open position to 34100
On 18 Jun HDFCBANK was trading at 1607.80. The strike last trading price was 3.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 10450
On 14 Jun HDFCBANK was trading at 1596.90. The strike last trading price was 13.15, 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 13.15, 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 13.15, 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 13.15, 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 13.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 6 Jun HDFCBANK was trading at 1559.70. The strike last trading price was 13.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 550
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1648.10 | 127.5 | 65.95 | - | 4,21,300 | -2,09,000 | 9,99,350 |
| 4 Jul | 1727.15 | 61.55 | - | 10,28,500 | -2,01,300 | 12,08,350 | |
| 3 Jul | 1768.65 | 40.2 | - | 1,09,90,650 | 13,34,300 | 14,09,650 | |
| 2 Jul | 1730.60 | 68.8 | - | 62,700 | 9,900 | 74,800 | |
| 1 Jul | 1705.20 | 83 | - | 36,850 | 23,650 | 64,900 | |
| 28 Jun | 1683.80 | 96.55 | - | 35,200 | 0 | 41,250 | |
| 27 Jun | 1696.15 | 89.15 | - | 18,150 | -2,200 | 41,250 | |
| 26 Jun | 1701.50 | 89.6 | - | 31,900 | 4,400 | 43,450 | |
| 25 Jun | 1711.35 | 80.8 | - | 59,950 | 6,600 | 39,050 | |
| 24 Jun | 1672.40 | 111.9 | - | 2,750 | 550 | 30,250 | |
| 21 Jun | 1665.75 | 113.30 | - | 1,100 | 550 | 29,150 | |
| 20 Jun | 1669.35 | 120.50 | - | 3,850 | 14,850 | 28,050 | |
| 19 Jun | 1657.85 | 117.45 | - | 26,400 | 13,200 | 13,200 | |
| 18 Jun | 1607.80 | 249.25 | - | 0 | 0 | 0 | |
| 14 Jun | 1596.90 | 249.25 | - | 0 | 0 | 0 | |
| 13 Jun | 1580.75 | 249.25 | - | 0 | 0 | 0 | |
| 12 Jun | 1574.15 | 249.25 | - | 0 | 0 | 0 | |
| 10 Jun | 1561.30 | 249.25 | - | 0 | 0 | 0 | |
| 7 Jun | 1573.35 | 249.25 | - | 0 | 0 | 0 | |
| 6 Jun | 1559.70 | 249.25 | - | 0 | 0 | 0 | |
For HDFC BANK LTD - strike price 1780 expiring on 25JUL2024
Delta for 1780 PE is -
Historical price for 1780 PE is as follows
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 127.5, which was 65.95 higher than the previous day. The implied volatity was -, the open interest changed by -209000 which decreased total open position to 999350
On 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 61.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -201300 which decreased total open position to 1208350
On 3 Jul HDFCBANK was trading at 1768.65. The strike last trading price was 40.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 1334300 which increased total open position to 1409650
On 2 Jul HDFCBANK was trading at 1730.60. The strike last trading price was 68.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 74800
On 1 Jul HDFCBANK was trading at 1705.20. The strike last trading price was 83, which was lower than the previous day. The implied volatity was -, the open interest changed by 23650 which increased total open position to 64900
On 28 Jun HDFCBANK was trading at 1683.80. The strike last trading price was 96.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41250
On 27 Jun HDFCBANK was trading at 1696.15. The strike last trading price was 89.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 41250
On 26 Jun HDFCBANK was trading at 1701.50. The strike last trading price was 89.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 43450
On 25 Jun HDFCBANK was trading at 1711.35. The strike last trading price was 80.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 39050
On 24 Jun HDFCBANK was trading at 1672.40. The strike last trading price was 111.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 30250
On 21 Jun HDFCBANK was trading at 1665.75. The strike last trading price was 113.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 29150
On 20 Jun HDFCBANK was trading at 1669.35. The strike last trading price was 120.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 14850 which increased total open position to 28050
On 19 Jun HDFCBANK was trading at 1657.85. The strike last trading price was 117.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 13200
On 18 Jun HDFCBANK was trading at 1607.80. The strike last trading price was 249.25, 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 249.25, 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 249.25, 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 249.25, 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 249.25, 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 249.25, 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 249.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0