Historical option data for HDFCBANK
24 Jun 2026 04:10 PM IST
| HDFCBANK 30-Jun-2026 (6d) 760 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.92
Vega: 0
Theta: -0.18
Gamma: 0.00594
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Jun | 793.20 | 33.5 | 15.5 (86.11%) | 23.24 | 3,391 | -801 | 4,523 | |||||||||
| 23 Jun | 774.65 | 17.25 | -10.75 (-38.39%) | 20.11 | 5,591 | -1,164 | 5,330 | |||||||||
| 22 Jun | 786.40 | 27.55 | 2.55 (10.20%) | 16.39 | 1,241 | -286 | 6,494 | |||||||||
| 19 Jun | 779.80 | 24.5 | -6.5 (-20.97%) | 18.82 | 2,879 | -163 | 6,784 | |||||||||
| 18 Jun | 799.00 | 32.2 | 10.2 (46.36%) | 27.82 | 6,659 | -2,555 | 6,951 | |||||||||
| 17 Jun | 787.10 | 21.5 | 0.5 (2.38%) | 28.74 | 3,226 | -478 | 9,501 | |||||||||
| 16 Jun | 784.90 | 21 | 3 (16.67%) | 28.47 | 4,888 | -1,205 | 9,990 | |||||||||
| 15 Jun | 777.35 | 17.45 | 1.45 (9.06%) | 30.2 | 9,958 | -2,119 | 11,191 | |||||||||
| 12 Jun | 772.45 | 16.3 | 8.3 (103.75%) | 11.69 | 43,887 | -5,699 | 13,942 | |||||||||
| 11 Jun | 744.60 | 7.95 | -1.05 (-11.67%) | 19.37 | 21,220 | -60 | 19,674 | |||||||||
| 10 Jun | 746.85 | 9.5 | 1.5 (18.75%) | 19.59 | 26,298 | -1,797 | 19,814 | |||||||||
| 9 Jun | 738.35 | 8.25 | 0.25 (3.13%) | 21.68 | 12,225 | 1,168 | 21,632 | |||||||||
| 8 Jun | 738.65 | 7.35 | -3.65 (-33.18%) | 20.26 | 12,693 | 1,687 | 20,489 | |||||||||
| 5 Jun | 747.05 | 11 | -2 (-15.38%) | 19.12 | 40,424 | 2,970 | 18,806 | |||||||||
| 4 Jun | 754.20 | 13.2 | -0.8 (-5.71%) | 18.54 | 14,697 | 1,393 | 15,829 | |||||||||
| 3 Jun | 753.65 | 13.75 | 1.75 (14.58%) | 18.94 | 17,995 | -671 | 14,484 | |||||||||
| 2 Jun | 748.25 | 12.4 | 2.4 (24.00%) | 19.02 | 16,178 | -819 | 15,193 | |||||||||
| 1 Jun | 742.70 | 9.9 | -3.1 (-23.85%) | 18.86 | 12,655 | 592 | 16,042 | |||||||||
| 29 May | 744.55 | 13 | -4 (-23.53%) | 19.24 | 28,014 | 3,155 | 15,444 | |||||||||
| 27 May | 758.65 | 17.65 | -9.35 (-34.63%) | 17.1 | 28,466 | 6,490 | 12,069 | |||||||||
| 26 May | 778.90 | 27.8 | -6.2 (-18.24%) | 12.51 | 3,354 | 486 | 5,581 | |||||||||
| 25 May | 786.85 | 34.6 | 9.6 (38.40%) | 13.59 | 2,780 | 217 | 5,093 | |||||||||
| 22 May | 766.80 | 25.95 | 3.95 (17.95%) | 18.46 | 5,859 | 544 | 4,886 | |||||||||
| 21 May | 759.15 | 22.55 | -1.45 (-6.04%) | 20.72 | 3,538 | 1,046 | 4,335 | |||||||||
| 20 May | 759.50 | 24.55 | -0.45 (-1.80%) | 21.69 | 2,495 | 1,085 | 3,293 | |||||||||
| 19 May | 762.45 | 25.2 | -2.8 (-10.00%) | 20.53 | 1,507 | 675 | 2,207 | |||||||||
| 18 May | 768.65 | 27.4 | 0.4 (1.48%) | 19.22 | 1,221 | 253 | 1,520 | |||||||||
| 15 May | 767.50 | 27.5 | -1.5 (-5.17%) | 18.93 | 447 | 18 | 1,267 | |||||||||
| 14 May | 769.55 | 29.65 | 8.65 (41.19%) | 19.5 | 1,618 | -55 | 1,247 | |||||||||
| 13 May | 749.60 | 20.25 | -0.75 (-3.57%) | 0 | 1,352 | 455 | 1,307 | |||||||||
| 12 May | 750.45 | 22.2 | -4.8 (-17.78%) | 0 | 857 | 434 | 851 | |||||||||
| 11 May | 763.65 | 27.9 | -8.1 (-22.50%) | 0 | 327 | -114 | 418 | |||||||||
| 8 May | 780.85 | 36.25 | -8.2 (-18.45%) | 17.61 | 153 | 132 | 530 | |||||||||
| 7 May | 796.05 | 44.4 | -3.85 (-7.98%) | 15.61 | 90 | 47 | 393 | |||||||||
| 6 May | 796.55 | 48.15 | 14.75 (44.16%) | 17.03 | 280 | 194 | 346 | |||||||||
| 5 May | 772.30 | 33.8 | -3.1 (-8.40%) | 18.79 | 168 | 114 | 152 | |||||||||
| 4 May | 779.40 | 37 | 2 (5.71%) | 17.6 | 21 | 2 | 37 | |||||||||
| 30 Apr | 771.70 | 35 | 6.85 (24.33%) | 18 | 52 | 39 | 39 | |||||||||
| 29 Apr | 779.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 782.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 789.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 784.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 784.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 799.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 811.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 795.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 799.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 795.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 809.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 794.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 810.30 | 28.15 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 797.70 | 28.15 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 816.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 772.00 | 28.15 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 771.00 | 28.15 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 750.90 | 28.15 | 0 (0.00%) | 0.41 | 0 | 0 | 0 | |||||||||
For Hdfc Bank Ltd - strike price 760 expiring on 30JUN2026
Delta for 760 CE is 0.92
Historical price for 760 CE is as follows
On 24 Jun HDFCBANK was trading at 793.20. The strike last trading price was 33.5, which was 15.5 higher than the previous day. The implied volatity was 23.24, the open interest changed by -801 which decreased total open position to 4523
On 23 Jun HDFCBANK was trading at 774.65. The strike last trading price was 17.25, which was -10.75 lower than the previous day. The implied volatity was 20.11, the open interest changed by -1164 which decreased total open position to 5330
On 22 Jun HDFCBANK was trading at 786.40. The strike last trading price was 27.55, which was 2.55 higher than the previous day. The implied volatity was 16.39, the open interest changed by -286 which decreased total open position to 6494
On 19 Jun HDFCBANK was trading at 779.80. The strike last trading price was 24.5, which was -6.5 lower than the previous day. The implied volatity was 18.82, the open interest changed by -163 which decreased total open position to 6784
On 18 Jun HDFCBANK was trading at 799.00. The strike last trading price was 32.2, which was 10.2 higher than the previous day. The implied volatity was 27.82, the open interest changed by -2555 which decreased total open position to 6951
On 17 Jun HDFCBANK was trading at 787.10. The strike last trading price was 21.5, which was 0.5 higher than the previous day. The implied volatity was 28.74, the open interest changed by -478 which decreased total open position to 9501
On 16 Jun HDFCBANK was trading at 784.90. The strike last trading price was 21, which was 3 higher than the previous day. The implied volatity was 28.47, the open interest changed by -1205 which decreased total open position to 9990
On 15 Jun HDFCBANK was trading at 777.35. The strike last trading price was 17.45, which was 1.45 higher than the previous day. The implied volatity was 30.2, the open interest changed by -2119 which decreased total open position to 11191
On 12 Jun HDFCBANK was trading at 772.45. The strike last trading price was 16.3, which was 8.3 higher than the previous day. The implied volatity was 11.69, the open interest changed by -5699 which decreased total open position to 13942
On 11 Jun HDFCBANK was trading at 744.60. The strike last trading price was 7.95, which was -1.05 lower than the previous day. The implied volatity was 19.37, the open interest changed by -60 which decreased total open position to 19674
On 10 Jun HDFCBANK was trading at 746.85. The strike last trading price was 9.5, which was 1.5 higher than the previous day. The implied volatity was 19.59, the open interest changed by -1797 which decreased total open position to 19814
On 9 Jun HDFCBANK was trading at 738.35. The strike last trading price was 8.25, which was 0.25 higher than the previous day. The implied volatity was 21.68, the open interest changed by 1168 which increased total open position to 21632
On 8 Jun HDFCBANK was trading at 738.65. The strike last trading price was 7.35, which was -3.65 lower than the previous day. The implied volatity was 20.26, the open interest changed by 1687 which increased total open position to 20489
On 5 Jun HDFCBANK was trading at 747.05. The strike last trading price was 11, which was -2 lower than the previous day. The implied volatity was 19.12, the open interest changed by 2970 which increased total open position to 18806
On 4 Jun HDFCBANK was trading at 754.20. The strike last trading price was 13.2, which was -0.8 lower than the previous day. The implied volatity was 18.54, the open interest changed by 1393 which increased total open position to 15829
On 3 Jun HDFCBANK was trading at 753.65. The strike last trading price was 13.75, which was 1.75 higher than the previous day. The implied volatity was 18.94, the open interest changed by -671 which decreased total open position to 14484
On 2 Jun HDFCBANK was trading at 748.25. The strike last trading price was 12.4, which was 2.4 higher than the previous day. The implied volatity was 19.02, the open interest changed by -819 which decreased total open position to 15193
On 1 Jun HDFCBANK was trading at 742.70. The strike last trading price was 9.9, which was -3.1 lower than the previous day. The implied volatity was 18.86, the open interest changed by 592 which increased total open position to 16042
On 29 May HDFCBANK was trading at 744.55. The strike last trading price was 13, which was -4 lower than the previous day. The implied volatity was 19.24, the open interest changed by 3155 which increased total open position to 15444
On 27 May HDFCBANK was trading at 758.65. The strike last trading price was 17.65, which was -9.35 lower than the previous day. The implied volatity was 17.1, the open interest changed by 6490 which increased total open position to 12069
On 26 May HDFCBANK was trading at 778.90. The strike last trading price was 27.8, which was -6.2 lower than the previous day. The implied volatity was 12.51, the open interest changed by 486 which increased total open position to 5581
On 25 May HDFCBANK was trading at 786.85. The strike last trading price was 34.6, which was 9.6 higher than the previous day. The implied volatity was 13.59, the open interest changed by 217 which increased total open position to 5093
On 22 May HDFCBANK was trading at 766.80. The strike last trading price was 25.95, which was 3.95 higher than the previous day. The implied volatity was 18.46, the open interest changed by 544 which increased total open position to 4886
On 21 May HDFCBANK was trading at 759.15. The strike last trading price was 22.55, which was -1.45 lower than the previous day. The implied volatity was 20.72, the open interest changed by 1046 which increased total open position to 4335
On 20 May HDFCBANK was trading at 759.50. The strike last trading price was 24.55, which was -0.45 lower than the previous day. The implied volatity was 21.69, the open interest changed by 1085 which increased total open position to 3293
On 19 May HDFCBANK was trading at 762.45. The strike last trading price was 25.2, which was -2.8 lower than the previous day. The implied volatity was 20.53, the open interest changed by 675 which increased total open position to 2207
On 18 May HDFCBANK was trading at 768.65. The strike last trading price was 27.4, which was 0.4 higher than the previous day. The implied volatity was 19.22, the open interest changed by 253 which increased total open position to 1520
On 15 May HDFCBANK was trading at 767.50. The strike last trading price was 27.5, which was -1.5 lower than the previous day. The implied volatity was 18.93, the open interest changed by 18 which increased total open position to 1267
On 14 May HDFCBANK was trading at 769.55. The strike last trading price was 29.65, which was 8.65 higher than the previous day. The implied volatity was 19.5, the open interest changed by -55 which decreased total open position to 1247
On 13 May HDFCBANK was trading at 749.60. The strike last trading price was 20.25, which was -0.75 lower than the previous day. The implied volatity was 0, the open interest changed by 455 which increased total open position to 1307
On 12 May HDFCBANK was trading at 750.45. The strike last trading price was 22.2, which was -4.8 lower than the previous day. The implied volatity was 0, the open interest changed by 434 which increased total open position to 851
On 11 May HDFCBANK was trading at 763.65. The strike last trading price was 27.9, which was -8.1 lower than the previous day. The implied volatity was 0, the open interest changed by -114 which decreased total open position to 418
On 8 May HDFCBANK was trading at 780.85. The strike last trading price was 36.25, which was -8.2 lower than the previous day. The implied volatity was 17.61, the open interest changed by 132 which increased total open position to 530
On 7 May HDFCBANK was trading at 796.05. The strike last trading price was 44.4, which was -3.85 lower than the previous day. The implied volatity was 15.61, the open interest changed by 47 which increased total open position to 393
On 6 May HDFCBANK was trading at 796.55. The strike last trading price was 48.15, which was 14.75 higher than the previous day. The implied volatity was 17.03, the open interest changed by 194 which increased total open position to 346
On 5 May HDFCBANK was trading at 772.30. The strike last trading price was 33.8, which was -3.1 lower than the previous day. The implied volatity was 18.79, the open interest changed by 114 which increased total open position to 152
On 4 May HDFCBANK was trading at 779.40. The strike last trading price was 37, which was 2 higher than the previous day. The implied volatity was 17.6, the open interest changed by 2 which increased total open position to 37
On 30 Apr HDFCBANK was trading at 771.70. The strike last trading price was 35, which was 6.85 higher than the previous day. The implied volatity was 18, the open interest changed by 39 which increased total open position to 39
On 29 Apr HDFCBANK was trading at 779.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Apr HDFCBANK was trading at 782.55. The strike last trading price was -, 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 27 Apr HDFCBANK was trading at 789.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr HDFCBANK was trading at 784.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr HDFCBANK was trading at 784.35. The strike last trading price was -, 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 22 Apr HDFCBANK was trading at 799.90. The strike last trading price was -, 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 21 Apr HDFCBANK was trading at 811.75. The strike last trading price was -, 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 20 Apr HDFCBANK was trading at 795.45. The strike last trading price was -, 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 17 Apr HDFCBANK was trading at 799.90. The strike last trading price was -, 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 16 Apr HDFCBANK was trading at 795.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr HDFCBANK was trading at 809.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr HDFCBANK was trading at 794.70. The strike last trading price was -, 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 Apr HDFCBANK was trading at 810.30. The strike last trading price was 28.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr HDFCBANK was trading at 797.70. The strike last trading price was 28.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr HDFCBANK was trading at 816.10. The strike last trading price was -, 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 Apr HDFCBANK was trading at 772.00. The strike last trading price was 28.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr HDFCBANK was trading at 771.00. The strike last trading price was 28.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr HDFCBANK was trading at 750.90. The strike last trading price was 28.15, which was 0 lower than the previous day. The implied volatity was 0.41, the open interest changed by 0 which decreased total open position to 0
| HDFCBANK 30-Jun-2026 (6d) 760 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0
Theta: -0.18
Gamma: 0.00594
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Jun | 793.20 | 0.85 | -2.35 (-73.44%) | 23.24 | 15,450 | -319 | 4,288 |
| 23 Jun | 774.65 | 3.7 | 1.75 (89.74%) | 20.64 | 9,864 | -887 | 4,572 |
| 22 Jun | 786.40 | 1.9 | -1.95 (-50.65%) | 21.63 | 8,686 | 52 | 5,450 |
| 19 Jun | 779.80 | 3.7 | 0.35 (10.45%) | 21.43 | 6,023 | -679 | 5,406 |
| 18 Jun | 799.00 | 2.95 | -3.5 (-54.26%) | 27.82 | 17,893 | -316 | 6,092 |
| 17 Jun | 787.10 | 6.7 | -0.55 (-7.59%) | 28.95 | 6,068 | -48 | 6,409 |
| 16 Jun | 784.90 | 7.2 | -3.8 (-34.55%) | 28.37 | 6,953 | -137 | 6,452 |
| 15 Jun | 777.35 | 11.1 | -3.35 (-23.18%) | 30.38 | 11,205 | -552 | 6,584 |
| 12 Jun | 772.45 | 14.2 | -17.75 (-55.56%) | 29.95 | 11,804 | -347 | 7,206 |
| 11 Jun | 744.60 | 32.1 | 2.35 (7.90%) | 36.78 | 1,108 | -56 | 7,553 |
| 10 Jun | 746.85 | 29.55 | -6.8 (-18.71%) | 33.73 | 1,742 | -174 | 7,607 |
| 9 Jun | 738.35 | 35.25 | -2.2 (-5.87%) | 35.08 | 496 | 2 | 7,781 |
| 8 Jun | 738.65 | 36.9 | 7.05 (23.62%) | 35.67 | 563 | -40 | 7,779 |
| 5 Jun | 747.05 | 29.25 | 1.7 (6.17%) | 31.1 | 3,085 | 407 | 7,820 |
| 4 Jun | 754.20 | 27.85 | 0.25 (0.91%) | 31.91 | 1,428 | -106 | 7,413 |
| 3 Jun | 753.65 | 27.25 | -2 (-6.84%) | 30.67 | 1,853 | 84 | 7,623 |
| 2 Jun | 748.25 | 28.75 | -6 (-17.27%) | 29.59 | 1,350 | -159 | 7,544 |
| 1 Jun | 742.70 | 35.9 | 4.65 (14.88%) | 33.35 | 1,807 | -59 | 7,703 |
| 29 May | 744.55 | 30.5 | 6.35 (26.29%) | 28.79 | 6,559 | 172 | 7,766 |
| 27 May | 758.65 | 24.3 | 9.3 (62.00%) | 27.9 | 13,096 | 1,893 | 7,411 |
| 26 May | 778.90 | 14.8 | 1.65 (12.55%) | 26.33 | 4,210 | 679 | 5,521 |
| 25 May | 786.85 | 12.65 | -10.65 (-45.71%) | 26.14 | 2,370 | 840 | 4,837 |
| 22 May | 766.80 | 22.2 | -7.1 (-24.23%) | 28.5 | 2,753 | 770 | 3,998 |
| 21 May | 759.15 | 29.4 | -0.35 (-1.18%) | 30.96 | 1,863 | 1,057 | 3,223 |
| 20 May | 759.50 | 29.5 | 1 (3.51%) | 31.38 | 1,126 | 682 | 2,165 |
| 19 May | 762.45 | 28.1 | 2.7 (10.63%) | 30.83 | 867 | 646 | 1,483 |
| 18 May | 768.65 | 24.95 | -1.3 (-4.95%) | 29.72 | 384 | 120 | 831 |
| 15 May | 767.50 | 25.55 | 0.1 (0.39%) | 29.16 | 119 | -17 | 711 |
| 14 May | 769.55 | 25.3 | -10.4 (-29.13%) | 29.45 | 295 | 128 | 722 |
| 13 May | 749.60 | 35.75 | 0.5 (1.42%) | 0 | 144 | 65 | 594 |
| 12 May | 750.45 | 34 | 7.3 (27.34%) | 0 | 325 | 201 | 529 |
| 11 May | 763.65 | 26.7 | 7.6 (39.79%) | 0 | 121 | 66 | 326 |
| 8 May | 780.85 | 19.05 | 5.65 (42.16%) | 25.95 | 106 | 62 | 259 |
| 7 May | 796.05 | 13.55 | -0.55 (-3.90%) | 25.09 | 169 | 20 | 197 |
| 6 May | 796.55 | 13.9 | -10.75 (-43.61%) | 25.18 | 142 | 53 | 177 |
| 5 May | 772.30 | 24.1 | 1 (4.33%) | 27.55 | 75 | 19 | 122 |
| 4 May | 779.40 | 23.1 | -1.9 (-7.60%) | 26.81 | 100 | 64 | 103 |
| 30 Apr | 771.70 | 25 | 4.9 (24.38%) | 26.91 | 54 | 36 | 75 |
| 29 Apr | 779.00 | 20.1 | -22.85 (-53.20%) | 24.71 | 48 | 38 | 38 |
| 28 Apr | 782.55 | - | - | - | 0 | 0 | 0 |
| 27 Apr | 789.80 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 784.85 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 784.35 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 799.90 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 811.75 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 795.45 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 799.90 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 795.45 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 809.90 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 794.70 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 810.30 | 42.95 | 0 (0.00%) | 4.59 | 0 | 0 | 0 |
| 9 Apr | 797.70 | 42.95 | 0 (0.00%) | 4.53 | 0 | 0 | 0 |
| 8 Apr | 816.10 | - | - | - | 0 | 0 | 0 |
| 7 Apr | 772.00 | 42.95 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 771.00 | 42.95 | 0 (0.00%) | 2.22 | 0 | 0 | 0 |
| 2 Apr | 750.90 | 42.95 | 0 (0.00%) | 0.68 | 0 | 0 | 0 |
For Hdfc Bank Ltd - strike price 760 expiring on 30JUN2026
Delta for 760 PE is -0.08
Historical price for 760 PE is as follows
On 24 Jun HDFCBANK was trading at 793.20. The strike last trading price was 0.85, which was -2.35 lower than the previous day. The implied volatity was 23.24, the open interest changed by -319 which decreased total open position to 4288
On 23 Jun HDFCBANK was trading at 774.65. The strike last trading price was 3.7, which was 1.75 higher than the previous day. The implied volatity was 20.64, the open interest changed by -887 which decreased total open position to 4572
On 22 Jun HDFCBANK was trading at 786.40. The strike last trading price was 1.9, which was -1.95 lower than the previous day. The implied volatity was 21.63, the open interest changed by 52 which increased total open position to 5450
On 19 Jun HDFCBANK was trading at 779.80. The strike last trading price was 3.7, which was 0.35 higher than the previous day. The implied volatity was 21.43, the open interest changed by -679 which decreased total open position to 5406
On 18 Jun HDFCBANK was trading at 799.00. The strike last trading price was 2.95, which was -3.5 lower than the previous day. The implied volatity was 27.82, the open interest changed by -316 which decreased total open position to 6092
On 17 Jun HDFCBANK was trading at 787.10. The strike last trading price was 6.7, which was -0.55 lower than the previous day. The implied volatity was 28.95, the open interest changed by -48 which decreased total open position to 6409
On 16 Jun HDFCBANK was trading at 784.90. The strike last trading price was 7.2, which was -3.8 lower than the previous day. The implied volatity was 28.37, the open interest changed by -137 which decreased total open position to 6452
On 15 Jun HDFCBANK was trading at 777.35. The strike last trading price was 11.1, which was -3.35 lower than the previous day. The implied volatity was 30.38, the open interest changed by -552 which decreased total open position to 6584
On 12 Jun HDFCBANK was trading at 772.45. The strike last trading price was 14.2, which was -17.75 lower than the previous day. The implied volatity was 29.95, the open interest changed by -347 which decreased total open position to 7206
On 11 Jun HDFCBANK was trading at 744.60. The strike last trading price was 32.1, which was 2.35 higher than the previous day. The implied volatity was 36.78, the open interest changed by -56 which decreased total open position to 7553
On 10 Jun HDFCBANK was trading at 746.85. The strike last trading price was 29.55, which was -6.8 lower than the previous day. The implied volatity was 33.73, the open interest changed by -174 which decreased total open position to 7607
On 9 Jun HDFCBANK was trading at 738.35. The strike last trading price was 35.25, which was -2.2 lower than the previous day. The implied volatity was 35.08, the open interest changed by 2 which increased total open position to 7781
On 8 Jun HDFCBANK was trading at 738.65. The strike last trading price was 36.9, which was 7.05 higher than the previous day. The implied volatity was 35.67, the open interest changed by -40 which decreased total open position to 7779
On 5 Jun HDFCBANK was trading at 747.05. The strike last trading price was 29.25, which was 1.7 higher than the previous day. The implied volatity was 31.1, the open interest changed by 407 which increased total open position to 7820
On 4 Jun HDFCBANK was trading at 754.20. The strike last trading price was 27.85, which was 0.25 higher than the previous day. The implied volatity was 31.91, the open interest changed by -106 which decreased total open position to 7413
On 3 Jun HDFCBANK was trading at 753.65. The strike last trading price was 27.25, which was -2 lower than the previous day. The implied volatity was 30.67, the open interest changed by 84 which increased total open position to 7623
On 2 Jun HDFCBANK was trading at 748.25. The strike last trading price was 28.75, which was -6 lower than the previous day. The implied volatity was 29.59, the open interest changed by -159 which decreased total open position to 7544
On 1 Jun HDFCBANK was trading at 742.70. The strike last trading price was 35.9, which was 4.65 higher than the previous day. The implied volatity was 33.35, the open interest changed by -59 which decreased total open position to 7703
On 29 May HDFCBANK was trading at 744.55. The strike last trading price was 30.5, which was 6.35 higher than the previous day. The implied volatity was 28.79, the open interest changed by 172 which increased total open position to 7766
On 27 May HDFCBANK was trading at 758.65. The strike last trading price was 24.3, which was 9.3 higher than the previous day. The implied volatity was 27.9, the open interest changed by 1893 which increased total open position to 7411
On 26 May HDFCBANK was trading at 778.90. The strike last trading price was 14.8, which was 1.65 higher than the previous day. The implied volatity was 26.33, the open interest changed by 679 which increased total open position to 5521
On 25 May HDFCBANK was trading at 786.85. The strike last trading price was 12.65, which was -10.65 lower than the previous day. The implied volatity was 26.14, the open interest changed by 840 which increased total open position to 4837
On 22 May HDFCBANK was trading at 766.80. The strike last trading price was 22.2, which was -7.1 lower than the previous day. The implied volatity was 28.5, the open interest changed by 770 which increased total open position to 3998
On 21 May HDFCBANK was trading at 759.15. The strike last trading price was 29.4, which was -0.35 lower than the previous day. The implied volatity was 30.96, the open interest changed by 1057 which increased total open position to 3223
On 20 May HDFCBANK was trading at 759.50. The strike last trading price was 29.5, which was 1 higher than the previous day. The implied volatity was 31.38, the open interest changed by 682 which increased total open position to 2165
On 19 May HDFCBANK was trading at 762.45. The strike last trading price was 28.1, which was 2.7 higher than the previous day. The implied volatity was 30.83, the open interest changed by 646 which increased total open position to 1483
On 18 May HDFCBANK was trading at 768.65. The strike last trading price was 24.95, which was -1.3 lower than the previous day. The implied volatity was 29.72, the open interest changed by 120 which increased total open position to 831
On 15 May HDFCBANK was trading at 767.50. The strike last trading price was 25.55, which was 0.1 higher than the previous day. The implied volatity was 29.16, the open interest changed by -17 which decreased total open position to 711
On 14 May HDFCBANK was trading at 769.55. The strike last trading price was 25.3, which was -10.4 lower than the previous day. The implied volatity was 29.45, the open interest changed by 128 which increased total open position to 722
On 13 May HDFCBANK was trading at 749.60. The strike last trading price was 35.75, which was 0.5 higher than the previous day. The implied volatity was 0, the open interest changed by 65 which increased total open position to 594
On 12 May HDFCBANK was trading at 750.45. The strike last trading price was 34, which was 7.3 higher than the previous day. The implied volatity was 0, the open interest changed by 201 which increased total open position to 529
On 11 May HDFCBANK was trading at 763.65. The strike last trading price was 26.7, which was 7.6 higher than the previous day. The implied volatity was 0, the open interest changed by 66 which increased total open position to 326
On 8 May HDFCBANK was trading at 780.85. The strike last trading price was 19.05, which was 5.65 higher than the previous day. The implied volatity was 25.95, the open interest changed by 62 which increased total open position to 259
On 7 May HDFCBANK was trading at 796.05. The strike last trading price was 13.55, which was -0.55 lower than the previous day. The implied volatity was 25.09, the open interest changed by 20 which increased total open position to 197
On 6 May HDFCBANK was trading at 796.55. The strike last trading price was 13.9, which was -10.75 lower than the previous day. The implied volatity was 25.18, the open interest changed by 53 which increased total open position to 177
On 5 May HDFCBANK was trading at 772.30. The strike last trading price was 24.1, which was 1 higher than the previous day. The implied volatity was 27.55, the open interest changed by 19 which increased total open position to 122
On 4 May HDFCBANK was trading at 779.40. The strike last trading price was 23.1, which was -1.9 lower than the previous day. The implied volatity was 26.81, the open interest changed by 64 which increased total open position to 103
On 30 Apr HDFCBANK was trading at 771.70. The strike last trading price was 25, which was 4.9 higher than the previous day. The implied volatity was 26.91, the open interest changed by 36 which increased total open position to 75
On 29 Apr HDFCBANK was trading at 779.00. The strike last trading price was 20.1, which was -22.85 lower than the previous day. The implied volatity was 24.71, the open interest changed by 38 which increased total open position to 38
On 28 Apr HDFCBANK was trading at 782.55. The strike last trading price was -, 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 27 Apr HDFCBANK was trading at 789.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr HDFCBANK was trading at 784.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr HDFCBANK was trading at 784.35. The strike last trading price was -, 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 22 Apr HDFCBANK was trading at 799.90. The strike last trading price was -, 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 21 Apr HDFCBANK was trading at 811.75. The strike last trading price was -, 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 20 Apr HDFCBANK was trading at 795.45. The strike last trading price was -, 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 17 Apr HDFCBANK was trading at 799.90. The strike last trading price was -, 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 16 Apr HDFCBANK was trading at 795.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr HDFCBANK was trading at 809.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr HDFCBANK was trading at 794.70. The strike last trading price was -, 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 Apr HDFCBANK was trading at 810.30. The strike last trading price was 42.95, which was 0 lower than the previous day. The implied volatity was 4.59, the open interest changed by 0 which decreased total open position to 0
On 9 Apr HDFCBANK was trading at 797.70. The strike last trading price was 42.95, which was 0 lower than the previous day. The implied volatity was 4.53, the open interest changed by 0 which decreased total open position to 0
On 8 Apr HDFCBANK was trading at 816.10. The strike last trading price was -, 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 Apr HDFCBANK was trading at 772.00. The strike last trading price was 42.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr HDFCBANK was trading at 771.00. The strike last trading price was 42.95, which was 0 lower than the previous day. The implied volatity was 2.22, the open interest changed by 0 which decreased total open position to 0
On 2 Apr HDFCBANK was trading at 750.90. The strike last trading price was 42.95, which was 0 lower than the previous day. The implied volatity was 0.68, the open interest changed by 0 which decreased total open position to 0
