HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
20 Dec 2024 04:12 PM IST
| HDFCBANK 26DEC2024 1780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.50
Vega: 0.91
Theta: -1.50
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1771.50 | 15.1 | -14.40 | 16.60 | 13,827 | 504 | 1,339 | |||
| 19 Dec | 1793.50 | 29.5 | -15.20 | 19.85 | 7,478 | 53 | 832 | |||
| 18 Dec | 1810.70 | 44.7 | -19.25 | 21.05 | 363 | -90 | 778 | |||
| 17 Dec | 1833.25 | 63.95 | -25.95 | 25.77 | 167 | -41 | 897 | |||
| 16 Dec | 1865.20 | 89.9 | -5.45 | 22.18 | 15 | -1 | 940 | |||
| 13 Dec | 1871.75 | 95.35 | 7.35 | - | 135 | -53 | 941 | |||
| 12 Dec | 1859.25 | 88 | -4.05 | 18.70 | 95 | -48 | 994 | |||
| 11 Dec | 1863.10 | 92.05 | 0.95 | 17.23 | 19 | -8 | 1,043 | |||
| 10 Dec | 1868.10 | 91.1 | -3.55 | - | 28 | -18 | 1,052 | |||
| 9 Dec | 1870.00 | 94.65 | 6.45 | - | 47 | -12 | 1,071 | |||
| 6 Dec | 1855.85 | 88.2 | -5.60 | 15.50 | 147 | 9 | 1,080 | |||
| 5 Dec | 1865.75 | 93.8 | 5.45 | - | 161 | -58 | 1,071 | |||
| 4 Dec | 1860.10 | 88.35 | 23.25 | 11.35 | 522 | -86 | 1,131 | |||
| 3 Dec | 1826.30 | 65.1 | 10.15 | 15.75 | 816 | -53 | 1,218 | |||
| 2 Dec | 1804.70 | 54.95 | 5.35 | 17.92 | 6,325 | 265 | 1,349 | |||
| 29 Nov | 1796.05 | 49.6 | -2.20 | 17.26 | 2,664 | 272 | 1,098 | |||
| 28 Nov | 1793.15 | 51.8 | -12.40 | 18.81 | 1,442 | -53 | 821 | |||
| 27 Nov | 1812.30 | 64.2 | 14.10 | 19.18 | 2,470 | -111 | 877 | |||
| 26 Nov | 1785.55 | 50.1 | 4.75 | 19.06 | 3,581 | 40 | 1,002 | |||
| 25 Nov | 1785.60 | 45.35 | 17.55 | 18.42 | 4,642 | 597 | 888 | |||
| 22 Nov | 1745.60 | 27.8 | -1.65 | 17.59 | 552 | 50 | 341 | |||
| 21 Nov | 1741.20 | 29.45 | 1.45 | 18.46 | 467 | 51 | 293 | |||
| 20 Nov | 1742.25 | 28 | 0.00 | 17.86 | 289 | 4 | 243 | |||
| 19 Nov | 1742.25 | 28 | 10.70 | 17.86 | 289 | 5 | 243 | |||
| 18 Nov | 1705.10 | 17.3 | 1.50 | 17.09 | 170 | 41 | 237 | |||
| 14 Nov | 1692.75 | 15.8 | -1.15 | 17.53 | 122 | 39 | 202 | |||
|
|
||||||||||
| 13 Nov | 1681.35 | 16.95 | -11.35 | 18.46 | 214 | 42 | 153 | |||
| 12 Nov | 1718.20 | 28.3 | -18.50 | 18.86 | 94 | 20 | 111 | |||
| 11 Nov | 1766.30 | 46.8 | 9.80 | 17.79 | 197 | 78 | 91 | |||
| 8 Nov | 1754.45 | 37 | 0.10 | 15.52 | 9 | -1 | 13 | |||
| 7 Nov | 1746.55 | 36.9 | -6.50 | 16.81 | 3 | -1 | 13 | |||
| 6 Nov | 1755.25 | 43.4 | -2.05 | 16.70 | 27 | 7 | 14 | |||
| 5 Nov | 1757.85 | 45.45 | -62.45 | 17.77 | 7 | 6 | 6 | |||
| 4 Nov | 1714.10 | 107.9 | 0.00 | 1.79 | 0 | 0 | 0 | |||
| 1 Nov | 1737.30 | 107.9 | 0.00 | 0.81 | 0 | 0 | 0 | |||
| 31 Oct | 1735.70 | 107.9 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1734.60 | 107.9 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1751.85 | 107.9 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1734.20 | 107.9 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1743.40 | 107.9 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1749.65 | 107.9 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1735.80 | 107.9 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1714.55 | 107.9 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1728.70 | 107.9 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1681.85 | 107.9 | 107.90 | - | 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 1780 expiring on 26DEC2024
Delta for 1780 CE is 0.50
Historical price for 1780 CE is as follows
On 20 Dec HDFCBANK was trading at 1771.50. The strike last trading price was 15.1, which was -14.40 lower than the previous day. The implied volatity was 16.60, the open interest changed by 504 which increased total open position to 1339
On 19 Dec HDFCBANK was trading at 1793.50. The strike last trading price was 29.5, which was -15.20 lower than the previous day. The implied volatity was 19.85, the open interest changed by 53 which increased total open position to 832
On 18 Dec HDFCBANK was trading at 1810.70. The strike last trading price was 44.7, which was -19.25 lower than the previous day. The implied volatity was 21.05, the open interest changed by -90 which decreased total open position to 778
On 17 Dec HDFCBANK was trading at 1833.25. The strike last trading price was 63.95, which was -25.95 lower than the previous day. The implied volatity was 25.77, the open interest changed by -41 which decreased total open position to 897
On 16 Dec HDFCBANK was trading at 1865.20. The strike last trading price was 89.9, which was -5.45 lower than the previous day. The implied volatity was 22.18, the open interest changed by -1 which decreased total open position to 940
On 13 Dec HDFCBANK was trading at 1871.75. The strike last trading price was 95.35, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by -53 which decreased total open position to 941
On 12 Dec HDFCBANK was trading at 1859.25. The strike last trading price was 88, which was -4.05 lower than the previous day. The implied volatity was 18.70, the open interest changed by -48 which decreased total open position to 994
On 11 Dec HDFCBANK was trading at 1863.10. The strike last trading price was 92.05, which was 0.95 higher than the previous day. The implied volatity was 17.23, the open interest changed by -8 which decreased total open position to 1043
On 10 Dec HDFCBANK was trading at 1868.10. The strike last trading price was 91.1, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 1052
On 9 Dec HDFCBANK was trading at 1870.00. The strike last trading price was 94.65, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 1071
On 6 Dec HDFCBANK was trading at 1855.85. The strike last trading price was 88.2, which was -5.60 lower than the previous day. The implied volatity was 15.50, the open interest changed by 9 which increased total open position to 1080
On 5 Dec HDFCBANK was trading at 1865.75. The strike last trading price was 93.8, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by -58 which decreased total open position to 1071
On 4 Dec HDFCBANK was trading at 1860.10. The strike last trading price was 88.35, which was 23.25 higher than the previous day. The implied volatity was 11.35, the open interest changed by -86 which decreased total open position to 1131
On 3 Dec HDFCBANK was trading at 1826.30. The strike last trading price was 65.1, which was 10.15 higher than the previous day. The implied volatity was 15.75, the open interest changed by -53 which decreased total open position to 1218
On 2 Dec HDFCBANK was trading at 1804.70. The strike last trading price was 54.95, which was 5.35 higher than the previous day. The implied volatity was 17.92, the open interest changed by 265 which increased total open position to 1349
On 29 Nov HDFCBANK was trading at 1796.05. The strike last trading price was 49.6, which was -2.20 lower than the previous day. The implied volatity was 17.26, the open interest changed by 272 which increased total open position to 1098
On 28 Nov HDFCBANK was trading at 1793.15. The strike last trading price was 51.8, which was -12.40 lower than the previous day. The implied volatity was 18.81, the open interest changed by -53 which decreased total open position to 821
On 27 Nov HDFCBANK was trading at 1812.30. The strike last trading price was 64.2, which was 14.10 higher than the previous day. The implied volatity was 19.18, the open interest changed by -111 which decreased total open position to 877
On 26 Nov HDFCBANK was trading at 1785.55. The strike last trading price was 50.1, which was 4.75 higher than the previous day. The implied volatity was 19.06, the open interest changed by 40 which increased total open position to 1002
On 25 Nov HDFCBANK was trading at 1785.60. The strike last trading price was 45.35, which was 17.55 higher than the previous day. The implied volatity was 18.42, the open interest changed by 597 which increased total open position to 888
On 22 Nov HDFCBANK was trading at 1745.60. The strike last trading price was 27.8, which was -1.65 lower than the previous day. The implied volatity was 17.59, the open interest changed by 50 which increased total open position to 341
On 21 Nov HDFCBANK was trading at 1741.20. The strike last trading price was 29.45, which was 1.45 higher than the previous day. The implied volatity was 18.46, the open interest changed by 51 which increased total open position to 293
On 20 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 28, which was 0.00 lower than the previous day. The implied volatity was 17.86, the open interest changed by 4 which increased total open position to 243
On 19 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 28, which was 10.70 higher than the previous day. The implied volatity was 17.86, the open interest changed by 5 which increased total open position to 243
On 18 Nov HDFCBANK was trading at 1705.10. The strike last trading price was 17.3, which was 1.50 higher than the previous day. The implied volatity was 17.09, the open interest changed by 41 which increased total open position to 237
On 14 Nov HDFCBANK was trading at 1692.75. The strike last trading price was 15.8, which was -1.15 lower than the previous day. The implied volatity was 17.53, the open interest changed by 39 which increased total open position to 202
On 13 Nov HDFCBANK was trading at 1681.35. The strike last trading price was 16.95, which was -11.35 lower than the previous day. The implied volatity was 18.46, the open interest changed by 42 which increased total open position to 153
On 12 Nov HDFCBANK was trading at 1718.20. The strike last trading price was 28.3, which was -18.50 lower than the previous day. The implied volatity was 18.86, the open interest changed by 20 which increased total open position to 111
On 11 Nov HDFCBANK was trading at 1766.30. The strike last trading price was 46.8, which was 9.80 higher than the previous day. The implied volatity was 17.79, the open interest changed by 78 which increased total open position to 91
On 8 Nov HDFCBANK was trading at 1754.45. The strike last trading price was 37, which was 0.10 higher than the previous day. The implied volatity was 15.52, the open interest changed by -1 which decreased total open position to 13
On 7 Nov HDFCBANK was trading at 1746.55. The strike last trading price was 36.9, which was -6.50 lower than the previous day. The implied volatity was 16.81, the open interest changed by -1 which decreased total open position to 13
On 6 Nov HDFCBANK was trading at 1755.25. The strike last trading price was 43.4, which was -2.05 lower than the previous day. The implied volatity was 16.70, the open interest changed by 7 which increased total open position to 14
On 5 Nov HDFCBANK was trading at 1757.85. The strike last trading price was 45.45, which was -62.45 lower than the previous day. The implied volatity was 17.77, the open interest changed by 6 which increased total open position to 6
On 4 Nov HDFCBANK was trading at 1714.10. The strike last trading price was 107.9, which was 0.00 lower than the previous day. The implied volatity was 1.79, 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 107.9, which was 0.00 lower than the previous day. The implied volatity was 0.81, 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 107.9, 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 107.9, 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 107.9, 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 107.9, 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 107.9, 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 107.9, 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 107.9, 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 107.9, 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 107.9, 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 107.9, which was 107.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct HDFCBANK was trading at 1673.15. The strike last trading price was 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
| HDFCBANK 26DEC2024 1780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 0.91
Theta: -1.14
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1771.50 | 16.1 | 4.75 | 18.21 | 18,822 | -488 | 1,796 |
| 19 Dec | 1793.50 | 11.35 | 3.15 | 19.05 | 16,117 | -308 | 2,322 |
| 18 Dec | 1810.70 | 8.2 | 2.50 | 20.35 | 7,130 | -232 | 2,647 |
| 17 Dec | 1833.25 | 5.7 | 2.65 | 20.83 | 3,190 | -530 | 2,887 |
| 16 Dec | 1865.20 | 3.05 | 0.20 | 22.22 | 1,369 | 18 | 3,422 |
| 13 Dec | 1871.75 | 2.85 | -1.50 | 21.14 | 4,996 | -124 | 3,402 |
| 12 Dec | 1859.25 | 4.35 | 0.20 | 20.43 | 2,115 | -190 | 3,540 |
| 11 Dec | 1863.10 | 4.15 | -0.55 | 20.25 | 1,116 | -96 | 3,745 |
| 10 Dec | 1868.10 | 4.7 | -0.80 | 21.20 | 1,489 | 55 | 3,844 |
| 9 Dec | 1870.00 | 5.5 | -1.70 | 21.62 | 1,519 | 26 | 3,791 |
| 6 Dec | 1855.85 | 7.2 | -1.00 | 20.18 | 2,212 | -50 | 3,776 |
| 5 Dec | 1865.75 | 8.2 | -1.05 | 22.08 | 3,263 | 245 | 3,839 |
| 4 Dec | 1860.10 | 9.25 | -4.90 | 21.41 | 5,332 | 656 | 3,612 |
| 3 Dec | 1826.30 | 14.15 | -5.50 | 19.71 | 4,084 | 291 | 2,955 |
| 2 Dec | 1804.70 | 19.65 | -6.30 | 19.32 | 7,420 | 810 | 2,666 |
| 29 Nov | 1796.05 | 25.95 | -0.40 | 19.97 | 5,787 | 80 | 1,870 |
| 28 Nov | 1793.15 | 26.35 | 3.65 | 19.42 | 5,553 | 11 | 1,792 |
| 27 Nov | 1812.30 | 22.7 | -9.10 | 20.32 | 3,382 | 405 | 1,784 |
| 26 Nov | 1785.55 | 31.8 | -6.30 | 20.41 | 2,541 | 401 | 1,382 |
| 25 Nov | 1785.60 | 38.1 | -16.90 | 21.95 | 3,869 | 912 | 1,012 |
| 22 Nov | 1745.60 | 55 | 0.05 | 20.37 | 68 | 20 | 120 |
| 21 Nov | 1741.20 | 54.95 | -6.80 | 19.61 | 64 | 26 | 100 |
| 20 Nov | 1742.25 | 61.75 | 0.00 | 21.43 | 30 | 8 | 74 |
| 19 Nov | 1742.25 | 61.75 | -24.60 | 21.43 | 30 | 8 | 74 |
| 18 Nov | 1705.10 | 86.35 | 0.00 | 0.00 | 0 | -2 | 0 |
| 14 Nov | 1692.75 | 86.35 | -13.30 | 19.25 | 22 | -2 | 66 |
| 13 Nov | 1681.35 | 99.65 | 27.10 | 24.28 | 14 | -6 | 70 |
| 12 Nov | 1718.20 | 72.55 | 27.10 | 20.87 | 29 | -1 | 76 |
| 11 Nov | 1766.30 | 45.45 | -10.55 | 19.56 | 141 | 77 | 77 |
| 8 Nov | 1754.45 | 56 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 1746.55 | 56 | 0.00 | 0.00 | 0 | -1 | 0 |
| 6 Nov | 1755.25 | 56 | -31.00 | 21.46 | 1 | 0 | 1 |
| 5 Nov | 1757.85 | 87 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 1714.10 | 87 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 1737.30 | 87 | 0.00 | 0.00 | 0 | 0 | 1 |
| 31 Oct | 1735.70 | 87 | 0.00 | - | 0 | 0 | 1 |
| 30 Oct | 1734.60 | 87 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1751.85 | 87 | 0.00 | - | 0 | 0 | 1 |
| 28 Oct | 1734.20 | 87 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1743.40 | 87 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1749.65 | 87 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1735.80 | 87 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1714.55 | 87 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1728.70 | 87 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1681.85 | 87 | 0.00 | - | 0 | 0 | 1 |
| 17 Oct | 1673.15 | 87 | 0.00 | - | 0 | 0 | 1 |
| 16 Oct | 1699.80 | 87 | 0.00 | - | 0 | 0 | 1 |
| 15 Oct | 1684.10 | 87 | 0.00 | - | 0 | 0 | 1 |
| 14 Oct | 1688.10 | 87 | 0.00 | - | 0 | 0 | 1 |
| 11 Oct | 1651.00 | 87 | 0.00 | - | 0 | 0 | 1 |
| 10 Oct | 1662.40 | 87 | 0.00 | - | 0 | 0 | 1 |
| 9 Oct | 1633.15 | 87 | 0.00 | - | 0 | 0 | 1 |
| 8 Oct | 1651.05 | 87 | 0.00 | - | 0 | 0 | 1 |
| 7 Oct | 1617.80 | 87 | - | 0 | 0 | 1 | |
For Hdfc Bank Ltd - strike price 1780 expiring on 26DEC2024
Delta for 1780 PE is -0.49
Historical price for 1780 PE is as follows
On 20 Dec HDFCBANK was trading at 1771.50. The strike last trading price was 16.1, which was 4.75 higher than the previous day. The implied volatity was 18.21, the open interest changed by -488 which decreased total open position to 1796
On 19 Dec HDFCBANK was trading at 1793.50. The strike last trading price was 11.35, which was 3.15 higher than the previous day. The implied volatity was 19.05, the open interest changed by -308 which decreased total open position to 2322
On 18 Dec HDFCBANK was trading at 1810.70. The strike last trading price was 8.2, which was 2.50 higher than the previous day. The implied volatity was 20.35, the open interest changed by -232 which decreased total open position to 2647
On 17 Dec HDFCBANK was trading at 1833.25. The strike last trading price was 5.7, which was 2.65 higher than the previous day. The implied volatity was 20.83, the open interest changed by -530 which decreased total open position to 2887
On 16 Dec HDFCBANK was trading at 1865.20. The strike last trading price was 3.05, which was 0.20 higher than the previous day. The implied volatity was 22.22, the open interest changed by 18 which increased total open position to 3422
On 13 Dec HDFCBANK was trading at 1871.75. The strike last trading price was 2.85, which was -1.50 lower than the previous day. The implied volatity was 21.14, the open interest changed by -124 which decreased total open position to 3402
On 12 Dec HDFCBANK was trading at 1859.25. The strike last trading price was 4.35, which was 0.20 higher than the previous day. The implied volatity was 20.43, the open interest changed by -190 which decreased total open position to 3540
On 11 Dec HDFCBANK was trading at 1863.10. The strike last trading price was 4.15, which was -0.55 lower than the previous day. The implied volatity was 20.25, the open interest changed by -96 which decreased total open position to 3745
On 10 Dec HDFCBANK was trading at 1868.10. The strike last trading price was 4.7, which was -0.80 lower than the previous day. The implied volatity was 21.20, the open interest changed by 55 which increased total open position to 3844
On 9 Dec HDFCBANK was trading at 1870.00. The strike last trading price was 5.5, which was -1.70 lower than the previous day. The implied volatity was 21.62, the open interest changed by 26 which increased total open position to 3791
On 6 Dec HDFCBANK was trading at 1855.85. The strike last trading price was 7.2, which was -1.00 lower than the previous day. The implied volatity was 20.18, the open interest changed by -50 which decreased total open position to 3776
On 5 Dec HDFCBANK was trading at 1865.75. The strike last trading price was 8.2, which was -1.05 lower than the previous day. The implied volatity was 22.08, the open interest changed by 245 which increased total open position to 3839
On 4 Dec HDFCBANK was trading at 1860.10. The strike last trading price was 9.25, which was -4.90 lower than the previous day. The implied volatity was 21.41, the open interest changed by 656 which increased total open position to 3612
On 3 Dec HDFCBANK was trading at 1826.30. The strike last trading price was 14.15, which was -5.50 lower than the previous day. The implied volatity was 19.71, the open interest changed by 291 which increased total open position to 2955
On 2 Dec HDFCBANK was trading at 1804.70. The strike last trading price was 19.65, which was -6.30 lower than the previous day. The implied volatity was 19.32, the open interest changed by 810 which increased total open position to 2666
On 29 Nov HDFCBANK was trading at 1796.05. The strike last trading price was 25.95, which was -0.40 lower than the previous day. The implied volatity was 19.97, the open interest changed by 80 which increased total open position to 1870
On 28 Nov HDFCBANK was trading at 1793.15. The strike last trading price was 26.35, which was 3.65 higher than the previous day. The implied volatity was 19.42, the open interest changed by 11 which increased total open position to 1792
On 27 Nov HDFCBANK was trading at 1812.30. The strike last trading price was 22.7, which was -9.10 lower than the previous day. The implied volatity was 20.32, the open interest changed by 405 which increased total open position to 1784
On 26 Nov HDFCBANK was trading at 1785.55. The strike last trading price was 31.8, which was -6.30 lower than the previous day. The implied volatity was 20.41, the open interest changed by 401 which increased total open position to 1382
On 25 Nov HDFCBANK was trading at 1785.60. The strike last trading price was 38.1, which was -16.90 lower than the previous day. The implied volatity was 21.95, the open interest changed by 912 which increased total open position to 1012
On 22 Nov HDFCBANK was trading at 1745.60. The strike last trading price was 55, which was 0.05 higher than the previous day. The implied volatity was 20.37, the open interest changed by 20 which increased total open position to 120
On 21 Nov HDFCBANK was trading at 1741.20. The strike last trading price was 54.95, which was -6.80 lower than the previous day. The implied volatity was 19.61, the open interest changed by 26 which increased total open position to 100
On 20 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 61.75, which was 0.00 lower than the previous day. The implied volatity was 21.43, the open interest changed by 8 which increased total open position to 74
On 19 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 61.75, which was -24.60 lower than the previous day. The implied volatity was 21.43, the open interest changed by 8 which increased total open position to 74
On 18 Nov HDFCBANK was trading at 1705.10. The strike last trading price was 86.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 14 Nov HDFCBANK was trading at 1692.75. The strike last trading price was 86.35, which was -13.30 lower than the previous day. The implied volatity was 19.25, the open interest changed by -2 which decreased total open position to 66
On 13 Nov HDFCBANK was trading at 1681.35. The strike last trading price was 99.65, which was 27.10 higher than the previous day. The implied volatity was 24.28, the open interest changed by -6 which decreased total open position to 70
On 12 Nov HDFCBANK was trading at 1718.20. The strike last trading price was 72.55, which was 27.10 higher than the previous day. The implied volatity was 20.87, the open interest changed by -1 which decreased total open position to 76
On 11 Nov HDFCBANK was trading at 1766.30. The strike last trading price was 45.45, which was -10.55 lower than the previous day. The implied volatity was 19.56, the open interest changed by 77 which increased total open position to 77
On 8 Nov HDFCBANK was trading at 1754.45. The strike last trading price was 56, 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 7 Nov HDFCBANK was trading at 1746.55. The strike last trading price was 56, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 6 Nov HDFCBANK was trading at 1755.25. The strike last trading price was 56, which was -31.00 lower than the previous day. The implied volatity was 21.46, the open interest changed by 0 which decreased total open position to 1
On 5 Nov HDFCBANK was trading at 1757.85. The strike last trading price was 87, 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 4 Nov HDFCBANK was trading at 1714.10. The strike last trading price was 87, 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 1 Nov HDFCBANK was trading at 1737.30. The strike last trading price was 87, 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 31 Oct HDFCBANK was trading at 1735.70. The strike last trading price was 87, 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 87, 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 87, 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 87, 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 87, 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 87, 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 87, 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 87, 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 87, 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 87, 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 87, 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 87, 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 87, 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 87, 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 87, 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 87, 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 87, 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 87, 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 87, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
