HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
20 Dec 2024 04:12 PM IST
| HDFCBANK 26DEC2024 1800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.30
Vega: 0.79
Theta: -1.21
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1771.50 | 6.9 | -10.05 | 16.17 | 34,820 | 513 | 8,643 | |||
| 19 Dec | 1793.50 | 16.95 | -12.20 | 18.35 | 20,756 | 640 | 8,191 | |||
| 18 Dec | 1810.70 | 29.15 | -15.35 | 18.95 | 6,692 | -377 | 7,555 | |||
| 17 Dec | 1833.25 | 44.5 | -25.20 | 20.65 | 2,522 | -302 | 7,936 | |||
| 16 Dec | 1865.20 | 69.7 | -6.65 | 17.81 | 1,155 | -322 | 8,238 | |||
| 13 Dec | 1871.75 | 76.35 | 6.25 | - | 2,845 | -396 | 8,561 | |||
| 12 Dec | 1859.25 | 70.1 | -2.90 | 17.92 | 945 | -150 | 8,964 | |||
| 11 Dec | 1863.10 | 73 | -3.00 | 15.51 | 803 | -112 | 9,114 | |||
| 10 Dec | 1868.10 | 76 | 0.25 | 10.52 | 648 | -45 | 9,226 | |||
| 9 Dec | 1870.00 | 75.75 | 4.75 | - | 1,525 | -216 | 9,273 | |||
| 6 Dec | 1855.85 | 71 | -5.45 | 15.57 | 1,904 | 2 | 9,581 | |||
| 5 Dec | 1865.75 | 76.45 | 4.30 | 11.08 | 9,016 | -623 | 9,581 | |||
| 4 Dec | 1860.10 | 72.15 | 21.65 | 14.06 | 8,457 | -161 | 10,213 | |||
| 3 Dec | 1826.30 | 50.5 | 8.50 | 15.77 | 11,820 | -1,460 | 10,387 | |||
| 2 Dec | 1804.70 | 42 | 4.30 | 18.09 | 20,569 | 971 | 12,863 | |||
| 29 Nov | 1796.05 | 37.7 | -1.30 | 17.05 | 20,164 | 1,369 | 11,959 | |||
| 28 Nov | 1793.15 | 39 | -12.60 | 17.96 | 30,441 | -840 | 10,742 | |||
| 27 Nov | 1812.30 | 51.6 | 12.20 | 19.08 | 19,516 | -504 | 11,733 | |||
| 26 Nov | 1785.55 | 39.4 | 3.70 | 19.01 | 11,124 | 1,076 | 12,101 | |||
| 25 Nov | 1785.60 | 35.7 | 14.60 | 18.61 | 18,026 | 2,257 | 10,598 | |||
| 22 Nov | 1745.60 | 21.1 | -2.10 | 17.81 | 6,053 | 344 | 8,685 | |||
| 21 Nov | 1741.20 | 23.2 | 1.20 | 18.91 | 3,966 | 558 | 8,283 | |||
| 20 Nov | 1742.25 | 22 | 0.00 | 18.31 | 4,048 | 135 | 7,826 | |||
| 19 Nov | 1742.25 | 22 | 8.75 | 18.31 | 4,048 | 236 | 7,826 | |||
| 18 Nov | 1705.10 | 13.25 | 0.85 | 17.59 | 1,379 | 213 | 7,594 | |||
| 14 Nov | 1692.75 | 12.4 | -1.25 | 18.08 | 2,336 | 638 | 7,379 | |||
| 13 Nov | 1681.35 | 13.65 | -8.50 | 19.08 | 1,988 | 75 | 6,740 | |||
| 12 Nov | 1718.20 | 22.15 | -15.25 | 18.94 | 4,738 | 2,227 | 6,665 | |||
| 11 Nov | 1766.30 | 37.4 | 8.50 | 17.77 | 7,226 | 3,864 | 4,439 | |||
| 8 Nov | 1754.45 | 28.9 | 0.65 | 15.67 | 290 | 39 | 570 | |||
|
|
||||||||||
| 7 Nov | 1746.55 | 28.25 | -6.95 | 16.54 | 259 | 23 | 531 | |||
| 6 Nov | 1755.25 | 35.2 | 0.95 | 16.98 | 234 | 102 | 506 | |||
| 5 Nov | 1757.85 | 34.25 | 7.15 | 16.80 | 511 | 86 | 395 | |||
| 4 Nov | 1714.10 | 27.1 | -10.90 | 19.41 | 214 | 113 | 311 | |||
| 1 Nov | 1737.30 | 38 | -1.00 | 19.96 | 33 | 11 | 197 | |||
| 31 Oct | 1735.70 | 39 | -1.30 | - | 67 | 7 | 186 | |||
| 30 Oct | 1734.60 | 40.3 | -5.05 | - | 61 | 2 | 177 | |||
| 29 Oct | 1751.85 | 45.35 | 5.00 | - | 59 | 13 | 175 | |||
| 28 Oct | 1734.20 | 40.35 | -4.15 | - | 31 | -3 | 163 | |||
| 25 Oct | 1743.40 | 44.5 | -0.50 | - | 56 | 16 | 166 | |||
| 24 Oct | 1749.65 | 45 | 7.15 | - | 174 | 103 | 150 | |||
| 23 Oct | 1735.80 | 37.85 | 6.85 | - | 38 | 8 | 46 | |||
| 22 Oct | 1714.55 | 31 | -2.35 | - | 32 | 2 | 39 | |||
| 21 Oct | 1728.70 | 33.35 | 8.45 | - | 50 | 23 | 36 | |||
| 18 Oct | 1681.85 | 24.9 | 4.65 | - | 28 | 9 | 13 | |||
| 17 Oct | 1673.15 | 20.25 | -77.45 | - | 7 | 4 | 4 | |||
| 16 Oct | 1699.80 | 97.7 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1684.10 | 97.7 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1688.10 | 97.7 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1651.00 | 97.7 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1662.40 | 97.7 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1633.15 | 97.7 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1651.05 | 97.7 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1617.80 | 97.7 | - | 0 | 0 | 0 | ||||
For Hdfc Bank Ltd - strike price 1800 expiring on 26DEC2024
Delta for 1800 CE is 0.30
Historical price for 1800 CE is as follows
On 20 Dec HDFCBANK was trading at 1771.50. The strike last trading price was 6.9, which was -10.05 lower than the previous day. The implied volatity was 16.17, the open interest changed by 513 which increased total open position to 8643
On 19 Dec HDFCBANK was trading at 1793.50. The strike last trading price was 16.95, which was -12.20 lower than the previous day. The implied volatity was 18.35, the open interest changed by 640 which increased total open position to 8191
On 18 Dec HDFCBANK was trading at 1810.70. The strike last trading price was 29.15, which was -15.35 lower than the previous day. The implied volatity was 18.95, the open interest changed by -377 which decreased total open position to 7555
On 17 Dec HDFCBANK was trading at 1833.25. The strike last trading price was 44.5, which was -25.20 lower than the previous day. The implied volatity was 20.65, the open interest changed by -302 which decreased total open position to 7936
On 16 Dec HDFCBANK was trading at 1865.20. The strike last trading price was 69.7, which was -6.65 lower than the previous day. The implied volatity was 17.81, the open interest changed by -322 which decreased total open position to 8238
On 13 Dec HDFCBANK was trading at 1871.75. The strike last trading price was 76.35, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by -396 which decreased total open position to 8561
On 12 Dec HDFCBANK was trading at 1859.25. The strike last trading price was 70.1, which was -2.90 lower than the previous day. The implied volatity was 17.92, the open interest changed by -150 which decreased total open position to 8964
On 11 Dec HDFCBANK was trading at 1863.10. The strike last trading price was 73, which was -3.00 lower than the previous day. The implied volatity was 15.51, the open interest changed by -112 which decreased total open position to 9114
On 10 Dec HDFCBANK was trading at 1868.10. The strike last trading price was 76, which was 0.25 higher than the previous day. The implied volatity was 10.52, the open interest changed by -45 which decreased total open position to 9226
On 9 Dec HDFCBANK was trading at 1870.00. The strike last trading price was 75.75, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by -216 which decreased total open position to 9273
On 6 Dec HDFCBANK was trading at 1855.85. The strike last trading price was 71, which was -5.45 lower than the previous day. The implied volatity was 15.57, the open interest changed by 2 which increased total open position to 9581
On 5 Dec HDFCBANK was trading at 1865.75. The strike last trading price was 76.45, which was 4.30 higher than the previous day. The implied volatity was 11.08, the open interest changed by -623 which decreased total open position to 9581
On 4 Dec HDFCBANK was trading at 1860.10. The strike last trading price was 72.15, which was 21.65 higher than the previous day. The implied volatity was 14.06, the open interest changed by -161 which decreased total open position to 10213
On 3 Dec HDFCBANK was trading at 1826.30. The strike last trading price was 50.5, which was 8.50 higher than the previous day. The implied volatity was 15.77, the open interest changed by -1460 which decreased total open position to 10387
On 2 Dec HDFCBANK was trading at 1804.70. The strike last trading price was 42, which was 4.30 higher than the previous day. The implied volatity was 18.09, the open interest changed by 971 which increased total open position to 12863
On 29 Nov HDFCBANK was trading at 1796.05. The strike last trading price was 37.7, which was -1.30 lower than the previous day. The implied volatity was 17.05, the open interest changed by 1369 which increased total open position to 11959
On 28 Nov HDFCBANK was trading at 1793.15. The strike last trading price was 39, which was -12.60 lower than the previous day. The implied volatity was 17.96, the open interest changed by -840 which decreased total open position to 10742
On 27 Nov HDFCBANK was trading at 1812.30. The strike last trading price was 51.6, which was 12.20 higher than the previous day. The implied volatity was 19.08, the open interest changed by -504 which decreased total open position to 11733
On 26 Nov HDFCBANK was trading at 1785.55. The strike last trading price was 39.4, which was 3.70 higher than the previous day. The implied volatity was 19.01, the open interest changed by 1076 which increased total open position to 12101
On 25 Nov HDFCBANK was trading at 1785.60. The strike last trading price was 35.7, which was 14.60 higher than the previous day. The implied volatity was 18.61, the open interest changed by 2257 which increased total open position to 10598
On 22 Nov HDFCBANK was trading at 1745.60. The strike last trading price was 21.1, which was -2.10 lower than the previous day. The implied volatity was 17.81, the open interest changed by 344 which increased total open position to 8685
On 21 Nov HDFCBANK was trading at 1741.20. The strike last trading price was 23.2, which was 1.20 higher than the previous day. The implied volatity was 18.91, the open interest changed by 558 which increased total open position to 8283
On 20 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 22, which was 0.00 lower than the previous day. The implied volatity was 18.31, the open interest changed by 135 which increased total open position to 7826
On 19 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 22, which was 8.75 higher than the previous day. The implied volatity was 18.31, the open interest changed by 236 which increased total open position to 7826
On 18 Nov HDFCBANK was trading at 1705.10. The strike last trading price was 13.25, which was 0.85 higher than the previous day. The implied volatity was 17.59, the open interest changed by 213 which increased total open position to 7594
On 14 Nov HDFCBANK was trading at 1692.75. The strike last trading price was 12.4, which was -1.25 lower than the previous day. The implied volatity was 18.08, the open interest changed by 638 which increased total open position to 7379
On 13 Nov HDFCBANK was trading at 1681.35. The strike last trading price was 13.65, which was -8.50 lower than the previous day. The implied volatity was 19.08, the open interest changed by 75 which increased total open position to 6740
On 12 Nov HDFCBANK was trading at 1718.20. The strike last trading price was 22.15, which was -15.25 lower than the previous day. The implied volatity was 18.94, the open interest changed by 2227 which increased total open position to 6665
On 11 Nov HDFCBANK was trading at 1766.30. The strike last trading price was 37.4, which was 8.50 higher than the previous day. The implied volatity was 17.77, the open interest changed by 3864 which increased total open position to 4439
On 8 Nov HDFCBANK was trading at 1754.45. The strike last trading price was 28.9, which was 0.65 higher than the previous day. The implied volatity was 15.67, the open interest changed by 39 which increased total open position to 570
On 7 Nov HDFCBANK was trading at 1746.55. The strike last trading price was 28.25, which was -6.95 lower than the previous day. The implied volatity was 16.54, the open interest changed by 23 which increased total open position to 531
On 6 Nov HDFCBANK was trading at 1755.25. The strike last trading price was 35.2, which was 0.95 higher than the previous day. The implied volatity was 16.98, the open interest changed by 102 which increased total open position to 506
On 5 Nov HDFCBANK was trading at 1757.85. The strike last trading price was 34.25, which was 7.15 higher than the previous day. The implied volatity was 16.80, the open interest changed by 86 which increased total open position to 395
On 4 Nov HDFCBANK was trading at 1714.10. The strike last trading price was 27.1, which was -10.90 lower than the previous day. The implied volatity was 19.41, the open interest changed by 113 which increased total open position to 311
On 1 Nov HDFCBANK was trading at 1737.30. The strike last trading price was 38, which was -1.00 lower than the previous day. The implied volatity was 19.96, the open interest changed by 11 which increased total open position to 197
On 31 Oct HDFCBANK was trading at 1735.70. The strike last trading price was 39, which was -1.30 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 40.3, which was -5.05 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 45.35, which was 5.00 higher 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 40.35, which was -4.15 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 44.5, which was -0.50 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 45, which was 7.15 higher 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 37.85, which was 6.85 higher 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 31, which was -2.35 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 33.35, which was 8.45 higher 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 24.9, which was 4.65 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 20.25, which was -77.45 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 97.7, 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 97.7, 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 97.7, 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 97.7, 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 97.7, 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 97.7, 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 97.7, 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 97.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HDFCBANK 26DEC2024 1800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.67
Vega: 0.82
Theta: -0.91
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1771.50 | 27.8 | 8.80 | 18.12 | 9,941 | -657 | 4,119 |
| 19 Dec | 1793.50 | 19 | 6.00 | 17.84 | 13,727 | -821 | 4,783 |
| 18 Dec | 1810.70 | 13 | 4.50 | 18.74 | 16,059 | -725 | 5,600 |
| 17 Dec | 1833.25 | 8.5 | 4.35 | 18.88 | 11,710 | -848 | 6,345 |
| 16 Dec | 1865.20 | 4.15 | 0.35 | 20.07 | 4,668 | -333 | 7,190 |
| 13 Dec | 1871.75 | 3.8 | -2.00 | 19.31 | 18,702 | -635 | 7,501 |
| 12 Dec | 1859.25 | 5.8 | 0.20 | 18.60 | 9,915 | -470 | 8,140 |
| 11 Dec | 1863.10 | 5.6 | -0.80 | 18.62 | 4,814 | -62 | 8,611 |
| 10 Dec | 1868.10 | 6.4 | -1.00 | 19.83 | 4,585 | -115 | 8,678 |
| 9 Dec | 1870.00 | 7.4 | -2.35 | 20.33 | 7,349 | 852 | 8,796 |
| 6 Dec | 1855.85 | 9.75 | -1.00 | 19.08 | 9,861 | 12 | 7,919 |
| 5 Dec | 1865.75 | 10.75 | -1.60 | 21.01 | 15,280 | 263 | 7,899 |
| 4 Dec | 1860.10 | 12.35 | -6.85 | 20.54 | 15,836 | 2,084 | 7,647 |
| 3 Dec | 1826.30 | 19.2 | -7.25 | 19.04 | 13,281 | 1,382 | 5,579 |
| 2 Dec | 1804.70 | 26.45 | -7.10 | 18.82 | 8,440 | 431 | 4,275 |
| 29 Nov | 1796.05 | 33.55 | -0.75 | 19.44 | 10,517 | 51 | 3,877 |
| 28 Nov | 1793.15 | 34.3 | 4.50 | 19.01 | 19,695 | 344 | 3,821 |
| 27 Nov | 1812.30 | 29.8 | -11.05 | 20.07 | 8,512 | 1,528 | 3,458 |
| 26 Nov | 1785.55 | 40.85 | -8.15 | 20.28 | 2,682 | 432 | 1,908 |
| 25 Nov | 1785.60 | 49 | -19.70 | 22.22 | 3,723 | 1,035 | 1,451 |
| 22 Nov | 1745.60 | 68.7 | -3.85 | 21.03 | 301 | 73 | 489 |
| 21 Nov | 1741.20 | 72.55 | -2.50 | 22.11 | 233 | 90 | 412 |
| 20 Nov | 1742.25 | 75.05 | 0.00 | 21.82 | 220 | 134 | 324 |
| 19 Nov | 1742.25 | 75.05 | -17.30 | 21.82 | 220 | 136 | 324 |
| 18 Nov | 1705.10 | 92.35 | -8.65 | 20.97 | 44 | 26 | 187 |
| 14 Nov | 1692.75 | 101 | -5.00 | 19.01 | 46 | 23 | 160 |
| 13 Nov | 1681.35 | 106 | 21.65 | 19.99 | 49 | -5 | 137 |
| 12 Nov | 1718.20 | 84.35 | 29.05 | 20.24 | 177 | 18 | 143 |
| 11 Nov | 1766.30 | 55.3 | -3.70 | 19.33 | 166 | 53 | 123 |
| 8 Nov | 1754.45 | 59 | -4.80 | 17.89 | 65 | 31 | 71 |
| 7 Nov | 1746.55 | 63.8 | 5.80 | 17.78 | 28 | -8 | 39 |
| 6 Nov | 1755.25 | 58 | -5.50 | 18.26 | 43 | -20 | 46 |
| 5 Nov | 1757.85 | 63.5 | -24.50 | 19.78 | 77 | 47 | 65 |
| 4 Nov | 1714.10 | 88 | 24.95 | 20.55 | 16 | 13 | 16 |
| 1 Nov | 1737.30 | 63.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 1735.70 | 63.05 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1734.60 | 63.05 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1751.85 | 63.05 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1734.20 | 63.05 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1743.40 | 63.05 | 0.00 | - | 0 | 1 | 0 |
| 24 Oct | 1749.65 | 63.05 | -17.95 | - | 1 | 0 | 2 |
| 23 Oct | 1735.80 | 81 | -46.00 | - | 1 | 0 | 2 |
| 22 Oct | 1714.55 | 127 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1728.70 | 127 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1681.85 | 127 | 0.00 | - | 0 | 0 | 2 |
| 17 Oct | 1673.15 | 127 | 0.00 | - | 0 | 0 | 2 |
| 16 Oct | 1699.80 | 127 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1684.10 | 127 | 0.00 | - | 1 | 0 | 2 |
| 14 Oct | 1688.10 | 127 | 0.00 | - | 1 | 0 | 2 |
| 11 Oct | 1651.00 | 127 | 0.00 | - | 1 | 0 | 2 |
| 10 Oct | 1662.40 | 127 | 0.00 | - | 1 | 0 | 2 |
| 9 Oct | 1633.15 | 127 | 0.00 | - | 1 | 0 | 2 |
| 8 Oct | 1651.05 | 127 | 0.00 | - | 1 | 0 | 2 |
| 7 Oct | 1617.80 | 127 | - | 1 | 0 | 1 | |
For Hdfc Bank Ltd - strike price 1800 expiring on 26DEC2024
Delta for 1800 PE is -0.67
Historical price for 1800 PE is as follows
On 20 Dec HDFCBANK was trading at 1771.50. The strike last trading price was 27.8, which was 8.80 higher than the previous day. The implied volatity was 18.12, the open interest changed by -657 which decreased total open position to 4119
On 19 Dec HDFCBANK was trading at 1793.50. The strike last trading price was 19, which was 6.00 higher than the previous day. The implied volatity was 17.84, the open interest changed by -821 which decreased total open position to 4783
On 18 Dec HDFCBANK was trading at 1810.70. The strike last trading price was 13, which was 4.50 higher than the previous day. The implied volatity was 18.74, the open interest changed by -725 which decreased total open position to 5600
On 17 Dec HDFCBANK was trading at 1833.25. The strike last trading price was 8.5, which was 4.35 higher than the previous day. The implied volatity was 18.88, the open interest changed by -848 which decreased total open position to 6345
On 16 Dec HDFCBANK was trading at 1865.20. The strike last trading price was 4.15, which was 0.35 higher than the previous day. The implied volatity was 20.07, the open interest changed by -333 which decreased total open position to 7190
On 13 Dec HDFCBANK was trading at 1871.75. The strike last trading price was 3.8, which was -2.00 lower than the previous day. The implied volatity was 19.31, the open interest changed by -635 which decreased total open position to 7501
On 12 Dec HDFCBANK was trading at 1859.25. The strike last trading price was 5.8, which was 0.20 higher than the previous day. The implied volatity was 18.60, the open interest changed by -470 which decreased total open position to 8140
On 11 Dec HDFCBANK was trading at 1863.10. The strike last trading price was 5.6, which was -0.80 lower than the previous day. The implied volatity was 18.62, the open interest changed by -62 which decreased total open position to 8611
On 10 Dec HDFCBANK was trading at 1868.10. The strike last trading price was 6.4, which was -1.00 lower than the previous day. The implied volatity was 19.83, the open interest changed by -115 which decreased total open position to 8678
On 9 Dec HDFCBANK was trading at 1870.00. The strike last trading price was 7.4, which was -2.35 lower than the previous day. The implied volatity was 20.33, the open interest changed by 852 which increased total open position to 8796
On 6 Dec HDFCBANK was trading at 1855.85. The strike last trading price was 9.75, which was -1.00 lower than the previous day. The implied volatity was 19.08, the open interest changed by 12 which increased total open position to 7919
On 5 Dec HDFCBANK was trading at 1865.75. The strike last trading price was 10.75, which was -1.60 lower than the previous day. The implied volatity was 21.01, the open interest changed by 263 which increased total open position to 7899
On 4 Dec HDFCBANK was trading at 1860.10. The strike last trading price was 12.35, which was -6.85 lower than the previous day. The implied volatity was 20.54, the open interest changed by 2084 which increased total open position to 7647
On 3 Dec HDFCBANK was trading at 1826.30. The strike last trading price was 19.2, which was -7.25 lower than the previous day. The implied volatity was 19.04, the open interest changed by 1382 which increased total open position to 5579
On 2 Dec HDFCBANK was trading at 1804.70. The strike last trading price was 26.45, which was -7.10 lower than the previous day. The implied volatity was 18.82, the open interest changed by 431 which increased total open position to 4275
On 29 Nov HDFCBANK was trading at 1796.05. The strike last trading price was 33.55, which was -0.75 lower than the previous day. The implied volatity was 19.44, the open interest changed by 51 which increased total open position to 3877
On 28 Nov HDFCBANK was trading at 1793.15. The strike last trading price was 34.3, which was 4.50 higher than the previous day. The implied volatity was 19.01, the open interest changed by 344 which increased total open position to 3821
On 27 Nov HDFCBANK was trading at 1812.30. The strike last trading price was 29.8, which was -11.05 lower than the previous day. The implied volatity was 20.07, the open interest changed by 1528 which increased total open position to 3458
On 26 Nov HDFCBANK was trading at 1785.55. The strike last trading price was 40.85, which was -8.15 lower than the previous day. The implied volatity was 20.28, the open interest changed by 432 which increased total open position to 1908
On 25 Nov HDFCBANK was trading at 1785.60. The strike last trading price was 49, which was -19.70 lower than the previous day. The implied volatity was 22.22, the open interest changed by 1035 which increased total open position to 1451
On 22 Nov HDFCBANK was trading at 1745.60. The strike last trading price was 68.7, which was -3.85 lower than the previous day. The implied volatity was 21.03, the open interest changed by 73 which increased total open position to 489
On 21 Nov HDFCBANK was trading at 1741.20. The strike last trading price was 72.55, which was -2.50 lower than the previous day. The implied volatity was 22.11, the open interest changed by 90 which increased total open position to 412
On 20 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 75.05, which was 0.00 lower than the previous day. The implied volatity was 21.82, the open interest changed by 134 which increased total open position to 324
On 19 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 75.05, which was -17.30 lower than the previous day. The implied volatity was 21.82, the open interest changed by 136 which increased total open position to 324
On 18 Nov HDFCBANK was trading at 1705.10. The strike last trading price was 92.35, which was -8.65 lower than the previous day. The implied volatity was 20.97, the open interest changed by 26 which increased total open position to 187
On 14 Nov HDFCBANK was trading at 1692.75. The strike last trading price was 101, which was -5.00 lower than the previous day. The implied volatity was 19.01, the open interest changed by 23 which increased total open position to 160
On 13 Nov HDFCBANK was trading at 1681.35. The strike last trading price was 106, which was 21.65 higher than the previous day. The implied volatity was 19.99, the open interest changed by -5 which decreased total open position to 137
On 12 Nov HDFCBANK was trading at 1718.20. The strike last trading price was 84.35, which was 29.05 higher than the previous day. The implied volatity was 20.24, the open interest changed by 18 which increased total open position to 143
On 11 Nov HDFCBANK was trading at 1766.30. The strike last trading price was 55.3, which was -3.70 lower than the previous day. The implied volatity was 19.33, the open interest changed by 53 which increased total open position to 123
On 8 Nov HDFCBANK was trading at 1754.45. The strike last trading price was 59, which was -4.80 lower than the previous day. The implied volatity was 17.89, the open interest changed by 31 which increased total open position to 71
On 7 Nov HDFCBANK was trading at 1746.55. The strike last trading price was 63.8, which was 5.80 higher than the previous day. The implied volatity was 17.78, the open interest changed by -8 which decreased total open position to 39
On 6 Nov HDFCBANK was trading at 1755.25. The strike last trading price was 58, which was -5.50 lower than the previous day. The implied volatity was 18.26, the open interest changed by -20 which decreased total open position to 46
On 5 Nov HDFCBANK was trading at 1757.85. The strike last trading price was 63.5, which was -24.50 lower than the previous day. The implied volatity was 19.78, the open interest changed by 47 which increased total open position to 65
On 4 Nov HDFCBANK was trading at 1714.10. The strike last trading price was 88, which was 24.95 higher than the previous day. The implied volatity was 20.55, the open interest changed by 13 which increased total open position to 16
On 1 Nov HDFCBANK was trading at 1737.30. The strike last trading price was 63.05, 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 31 Oct HDFCBANK was trading at 1735.70. The strike last trading price was 63.05, 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 63.05, 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 63.05, 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 63.05, 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 63.05, 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 63.05, which was -17.95 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 81, which was -46.00 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 127, 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 127, 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 127, 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 127, 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 127, 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 127, 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 127, 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 127, 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 127, 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 127, 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 127, 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 127, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
