Historical option data for HDFCBANK
05 Jun 2026 04:10 PM IST
| HDFCBANK 30-Jun-2026 (24d) 800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.16
Vega: 0
Theta: -0.25
Gamma: 0.00528
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 5 Jun | 747.05 | 3.9 | -1.1 (-22.00%) | 23.63 | 15,520 | 1,145 | 36,185 | |||||||||
| 4 Jun | 754.20 | 4.9 | -0.1 (-2.00%) | 23.34 | 9,911 | 255 | 35,054 | |||||||||
| 3 Jun | 753.65 | 5.15 | 1.15 (28.75%) | 23.39 | 22,543 | -2,830 | 34,791 | |||||||||
| 2 Jun | 748.25 | 4.45 | 0.45 (11.25%) | 22.98 | 16,208 | 421 | 37,620 | |||||||||
| 1 Jun | 742.70 | 3.7 | -1.3 (-26.00%) | 23.2 | 13,213 | 3,407 | 37,223 | |||||||||
| 29 May | 744.55 | 4.65 | -1.35 (-22.50%) | 22.3 | 24,186 | 4,405 | 33,815 | |||||||||
| 27 May | 758.65 | 6.2 | -3.8 (-38.00%) | 20.23 | 27,806 | 7,704 | 29,392 | |||||||||
| 26 May | 778.90 | 10.5 | -4.5 (-30.00%) | 17.54 | 15,648 | 4,113 | 21,699 | |||||||||
| 25 May | 786.85 | 15 | 4 (36.36%) | 18.88 | 11,957 | -323 | 17,595 | |||||||||
| 22 May | 766.80 | 11.2 | 1.2 (12.00%) | 21.36 | 12,061 | 3,257 | 17,930 | |||||||||
| 21 May | 759.15 | 9.8 | -1.2 (-10.91%) | 22.98 | 4,114 | 1,153 | 14,655 | |||||||||
| 20 May | 759.50 | 11.15 | -0.85 (-7.08%) | 23.77 | 4,079 | 1,660 | 13,509 | |||||||||
| 19 May | 762.45 | 11.45 | -1.55 (-11.92%) | 22.87 | 4,259 | 1,809 | 11,849 | |||||||||
| 18 May | 768.65 | 12.6 | 0.6 (5.00%) | 21.91 | 4,003 | 587 | 10,030 | |||||||||
| 15 May | 767.50 | 12.9 | -2.1 (-14.00%) | 21.63 | 5,667 | -2,540 | 9,446 | |||||||||
| 14 May | 769.55 | 15 | 5 (50.00%) | 22.7 | 10,844 | 4,589 | 11,980 | |||||||||
| 13 May | 749.60 | 9.6 | -0.4 (-4.00%) | 23.39 | 2,174 | 279 | 7,390 | |||||||||
| 12 May | 750.45 | 10.45 | -3.55 (-25.36%) | 22.32 | 3,368 | 646 | 7,114 | |||||||||
| 11 May | 763.65 | 14 | -5 (-26.32%) | 22.07 | 2,717 | 1,312 | 6,429 | |||||||||
| 8 May | 780.85 | 18.5 | -4.4 (-19.21%) | 20.12 | 2,276 | 1,273 | 5,084 | |||||||||
| 7 May | 796.05 | 23 | -3.15 (-12.05%) | 17.97 | 2,565 | 567 | 3,807 | |||||||||
| 6 May | 796.55 | 26 | 9.05 (53.39%) | 19.98 | 2,481 | -296 | 3,240 | |||||||||
| 5 May | 772.30 | 17.25 | -1.75 (-9.21%) | 21.16 | 2,484 | 1,168 | 3,536 | |||||||||
| 4 May | 779.40 | 19.25 | 1.7 (9.69%) | 20.5 | 1,137 | 307 | 2,367 | |||||||||
| 30 Apr | 771.70 | 18 | -1.5 (-7.69%) | 20.27 | 1,189 | 235 | 2,295 | |||||||||
| 29 Apr | 779.00 | 19.5 | -4.2 (-17.72%) | 20.08 | 2,207 | 1,291 | 2,065 | |||||||||
| 28 Apr | 782.55 | 23.4 | -3.95 (-14.44%) | 21.51 | 238 | 125 | 771 | |||||||||
| 27 Apr | 789.80 | 27.5 | -0.4 (-1.43%) | 21.61 | 163 | 1 | 646 | |||||||||
| 24 Apr | 784.85 | 28.55 | 0.4 (1.42%) | 23.56 | 189 | 87 | 643 | |||||||||
| 23 Apr | 784.35 | 27.7 | -7.55 (-21.42%) | 23.56 | 325 | 193 | 552 | |||||||||
| 22 Apr | 799.90 | 34.8 | -3.65 (-9.49%) | 22.27 | 167 | 82 | 359 | |||||||||
| 21 Apr | 811.75 | 38 | 4.05 (11.93%) | 19.33 | 148 | -18 | 286 | |||||||||
| 20 Apr | 795.45 | 33.7 | -8.15 (-19.47%) | 22.79 | 274 | 177 | 304 | |||||||||
| 17 Apr | 799.90 | 41.95 | 2.15 (5.40%) | 26.08 | 78 | 36 | 127 | |||||||||
| 16 Apr | 795.45 | 40.5 | -6.4 (-13.65%) | 27.15 | 62 | 34 | 91 | |||||||||
| 15 Apr | 809.90 | 46.55 | 6.45 (16.08%) | 24.89 | 31 | 3 | 57 | |||||||||
| 13 Apr | 794.70 | 40.05 | -8.5 (-17.51%) | 26.56 | 63 | 34 | 53 | |||||||||
| 10 Apr | 810.30 | 48.55 | 5.85 (13.70%) | 25 | 10 | 1 | 18 | |||||||||
| 9 Apr | 797.70 | 42.7 | -7.45 (-14.86%) | 22.93 | 13 | 10 | 16 | |||||||||
| 8 Apr | 816.10 | 50.1 | 18.1 (56.56%) | 19.28 | 9 | 2 | 6 | |||||||||
| 7 Apr | 772.00 | 32 | -3.9 (-10.86%) | 24.51 | 4 | 2 | 3 | |||||||||
| 6 Apr | 771.00 | 35.9 | 20.7 (136.18%) | 27.47 | 1 | 0 | 0 | |||||||||
| 2 Apr | 750.90 | 15.2 | 0 (0.00%) | 2.25 | 0 | 0 | 0 | |||||||||
For Hdfc Bank Ltd - strike price 800 expiring on 30JUN2026
Delta for 800 CE is 0.16
Historical price for 800 CE is as follows
On 5 Jun HDFCBANK was trading at 747.05. The strike last trading price was 3.9, which was -1.1 lower than the previous day. The implied volatity was 23.63, the open interest changed by 1145 which increased total open position to 36185
On 4 Jun HDFCBANK was trading at 754.20. The strike last trading price was 4.9, which was -0.1 lower than the previous day. The implied volatity was 23.34, the open interest changed by 255 which increased total open position to 35054
On 3 Jun HDFCBANK was trading at 753.65. The strike last trading price was 5.15, which was 1.15 higher than the previous day. The implied volatity was 23.39, the open interest changed by -2830 which decreased total open position to 34791
On 2 Jun HDFCBANK was trading at 748.25. The strike last trading price was 4.45, which was 0.45 higher than the previous day. The implied volatity was 22.98, the open interest changed by 421 which increased total open position to 37620
On 1 Jun HDFCBANK was trading at 742.70. The strike last trading price was 3.7, which was -1.3 lower than the previous day. The implied volatity was 23.2, the open interest changed by 3407 which increased total open position to 37223
On 29 May HDFCBANK was trading at 744.55. The strike last trading price was 4.65, which was -1.35 lower than the previous day. The implied volatity was 22.3, the open interest changed by 4405 which increased total open position to 33815
On 27 May HDFCBANK was trading at 758.65. The strike last trading price was 6.2, which was -3.8 lower than the previous day. The implied volatity was 20.23, the open interest changed by 7704 which increased total open position to 29392
On 26 May HDFCBANK was trading at 778.90. The strike last trading price was 10.5, which was -4.5 lower than the previous day. The implied volatity was 17.54, the open interest changed by 4113 which increased total open position to 21699
On 25 May HDFCBANK was trading at 786.85. The strike last trading price was 15, which was 4 higher than the previous day. The implied volatity was 18.88, the open interest changed by -323 which decreased total open position to 17595
On 22 May HDFCBANK was trading at 766.80. The strike last trading price was 11.2, which was 1.2 higher than the previous day. The implied volatity was 21.36, the open interest changed by 3257 which increased total open position to 17930
On 21 May HDFCBANK was trading at 759.15. The strike last trading price was 9.8, which was -1.2 lower than the previous day. The implied volatity was 22.98, the open interest changed by 1153 which increased total open position to 14655
On 20 May HDFCBANK was trading at 759.50. The strike last trading price was 11.15, which was -0.85 lower than the previous day. The implied volatity was 23.77, the open interest changed by 1660 which increased total open position to 13509
On 19 May HDFCBANK was trading at 762.45. The strike last trading price was 11.45, which was -1.55 lower than the previous day. The implied volatity was 22.87, the open interest changed by 1809 which increased total open position to 11849
On 18 May HDFCBANK was trading at 768.65. The strike last trading price was 12.6, which was 0.6 higher than the previous day. The implied volatity was 21.91, the open interest changed by 587 which increased total open position to 10030
On 15 May HDFCBANK was trading at 767.50. The strike last trading price was 12.9, which was -2.1 lower than the previous day. The implied volatity was 21.63, the open interest changed by -2540 which decreased total open position to 9446
On 14 May HDFCBANK was trading at 769.55. The strike last trading price was 15, which was 5 higher than the previous day. The implied volatity was 22.7, the open interest changed by 4589 which increased total open position to 11980
On 13 May HDFCBANK was trading at 749.60. The strike last trading price was 9.6, which was -0.4 lower than the previous day. The implied volatity was 23.39, the open interest changed by 279 which increased total open position to 7390
On 12 May HDFCBANK was trading at 750.45. The strike last trading price was 10.45, which was -3.55 lower than the previous day. The implied volatity was 22.32, the open interest changed by 646 which increased total open position to 7114
On 11 May HDFCBANK was trading at 763.65. The strike last trading price was 14, which was -5 lower than the previous day. The implied volatity was 22.07, the open interest changed by 1312 which increased total open position to 6429
On 8 May HDFCBANK was trading at 780.85. The strike last trading price was 18.5, which was -4.4 lower than the previous day. The implied volatity was 20.12, the open interest changed by 1273 which increased total open position to 5084
On 7 May HDFCBANK was trading at 796.05. The strike last trading price was 23, which was -3.15 lower than the previous day. The implied volatity was 17.97, the open interest changed by 567 which increased total open position to 3807
On 6 May HDFCBANK was trading at 796.55. The strike last trading price was 26, which was 9.05 higher than the previous day. The implied volatity was 19.98, the open interest changed by -296 which decreased total open position to 3240
On 5 May HDFCBANK was trading at 772.30. The strike last trading price was 17.25, which was -1.75 lower than the previous day. The implied volatity was 21.16, the open interest changed by 1168 which increased total open position to 3536
On 4 May HDFCBANK was trading at 779.40. The strike last trading price was 19.25, which was 1.7 higher than the previous day. The implied volatity was 20.5, the open interest changed by 307 which increased total open position to 2367
On 30 Apr HDFCBANK was trading at 771.70. The strike last trading price was 18, which was -1.5 lower than the previous day. The implied volatity was 20.27, the open interest changed by 235 which increased total open position to 2295
On 29 Apr HDFCBANK was trading at 779.00. The strike last trading price was 19.5, which was -4.2 lower than the previous day. The implied volatity was 20.08, the open interest changed by 1291 which increased total open position to 2065
On 28 Apr HDFCBANK was trading at 782.55. The strike last trading price was 23.4, which was -3.95 lower than the previous day. The implied volatity was 21.51, the open interest changed by 125 which increased total open position to 771
On 27 Apr HDFCBANK was trading at 789.80. The strike last trading price was 27.5, which was -0.4 lower than the previous day. The implied volatity was 21.61, the open interest changed by 1 which increased total open position to 646
On 24 Apr HDFCBANK was trading at 784.85. The strike last trading price was 28.55, which was 0.4 higher than the previous day. The implied volatity was 23.56, the open interest changed by 87 which increased total open position to 643
On 23 Apr HDFCBANK was trading at 784.35. The strike last trading price was 27.7, which was -7.55 lower than the previous day. The implied volatity was 23.56, the open interest changed by 193 which increased total open position to 552
On 22 Apr HDFCBANK was trading at 799.90. The strike last trading price was 34.8, which was -3.65 lower than the previous day. The implied volatity was 22.27, the open interest changed by 82 which increased total open position to 359
On 21 Apr HDFCBANK was trading at 811.75. The strike last trading price was 38, which was 4.05 higher than the previous day. The implied volatity was 19.33, the open interest changed by -18 which decreased total open position to 286
On 20 Apr HDFCBANK was trading at 795.45. The strike last trading price was 33.7, which was -8.15 lower than the previous day. The implied volatity was 22.79, the open interest changed by 177 which increased total open position to 304
On 17 Apr HDFCBANK was trading at 799.90. The strike last trading price was 41.95, which was 2.15 higher than the previous day. The implied volatity was 26.08, the open interest changed by 36 which increased total open position to 127
On 16 Apr HDFCBANK was trading at 795.45. The strike last trading price was 40.5, which was -6.4 lower than the previous day. The implied volatity was 27.15, the open interest changed by 34 which increased total open position to 91
On 15 Apr HDFCBANK was trading at 809.90. The strike last trading price was 46.55, which was 6.45 higher than the previous day. The implied volatity was 24.89, the open interest changed by 3 which increased total open position to 57
On 13 Apr HDFCBANK was trading at 794.70. The strike last trading price was 40.05, which was -8.5 lower than the previous day. The implied volatity was 26.56, the open interest changed by 34 which increased total open position to 53
On 10 Apr HDFCBANK was trading at 810.30. The strike last trading price was 48.55, which was 5.85 higher than the previous day. The implied volatity was 25, the open interest changed by 1 which increased total open position to 18
On 9 Apr HDFCBANK was trading at 797.70. The strike last trading price was 42.7, which was -7.45 lower than the previous day. The implied volatity was 22.93, the open interest changed by 10 which increased total open position to 16
On 8 Apr HDFCBANK was trading at 816.10. The strike last trading price was 50.1, which was 18.1 higher than the previous day. The implied volatity was 19.28, the open interest changed by 2 which increased total open position to 6
On 7 Apr HDFCBANK was trading at 772.00. The strike last trading price was 32, which was -3.9 lower than the previous day. The implied volatity was 24.51, the open interest changed by 2 which increased total open position to 3
On 6 Apr HDFCBANK was trading at 771.00. The strike last trading price was 35.9, which was 20.7 higher than the previous day. The implied volatity was 27.47, 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 15.2, which was 0 lower than the previous day. The implied volatity was 2.25, the open interest changed by 0 which decreased total open position to 0
| HDFCBANK 30-Jun-2026 (24d) 800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.71
Vega: 0.01
Theta: -0.43
Gamma: 0.00444
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 5 Jun | 747.05 | 61.65 | 3 (5.12%) | 38.91 | 406 | 16 | 5,909 |
| 4 Jun | 754.20 | 59.5 | 1.05 (1.80%) | 39.8 | 306 | -23 | 5,893 |
| 3 Jun | 753.65 | 59.3 | -1.05 (-1.74%) | 38.96 | 367 | 40 | 5,922 |
| 2 Jun | 748.25 | 60.55 | -7.55 (-11.09%) | 36.33 | 617 | 18 | 5,881 |
| 1 Jun | 742.70 | 68.55 | 6.3 (10.12%) | 40.46 | 397 | 52 | 5,863 |
| 29 May | 744.55 | 61.7 | 9.55 (18.31%) | 34.06 | 763 | 164 | 5,812 |
| 27 May | 758.65 | 52 | 14.5 (38.67%) | 31.71 | 1,546 | 141 | 5,647 |
| 26 May | 778.90 | 37.05 | 3.55 (10.60%) | 29.29 | 2,101 | 520 | 5,508 |
| 25 May | 786.85 | 32.95 | -15.6 (-32.13%) | 28.79 | 1,361 | 591 | 4,984 |
| 22 May | 766.80 | 47.45 | -8.95 (-15.87%) | 31.89 | 865 | 389 | 4,392 |
| 21 May | 759.15 | 56.2 | -0.2 (-0.35%) | 34.05 | 319 | 195 | 4,003 |
| 20 May | 759.50 | 55.8 | 1.15 (2.10%) | 34.24 | 222 | 132 | 3,808 |
| 19 May | 762.45 | 55 | 5.4 (10.89%) | 34.05 | 154 | 104 | 3,675 |
| 18 May | 768.65 | 49.15 | -2 (-3.91%) | 31.99 | 191 | -21 | 3,569 |
| 15 May | 767.50 | 51 | 0.45 (0.89%) | 33.77 | 235 | 61 | 3,589 |
| 14 May | 769.55 | 50.4 | -13.4 (-21.00%) | 32.82 | 322 | 129 | 3,508 |
| 13 May | 749.60 | 64.3 | 0.75 (1.18%) | 33.56 | 207 | 67 | 3,377 |
| 12 May | 750.45 | 62 | 10.2 (19.69%) | 0 | 91 | 6 | 3,311 |
| 11 May | 763.65 | 52.15 | 11.15 (27.20%) | 0 | 212 | 30 | 3,304 |
| 8 May | 780.85 | 40 | 8.55 (27.19%) | 27.91 | 733 | 140 | 3,275 |
| 7 May | 796.05 | 30.95 | 0.25 (0.81%) | 26.14 | 3,477 | 1,612 | 3,136 |
| 6 May | 796.55 | 31 | -17.2 (-35.68%) | 26.07 | 841 | 508 | 1,519 |
| 5 May | 772.30 | 48.4 | 5.2 (12.04%) | 29.6 | 179 | 58 | 1,011 |
| 4 May | 779.40 | 43.4 | -5.1 (-10.52%) | 29.12 | 267 | 26 | 953 |
| 30 Apr | 771.70 | 48.5 | 5.95 (13.98%) | 28.32 | 141 | 49 | 976 |
| 29 Apr | 779.00 | 43.9 | -1.1 (-2.44%) | 27.77 | 499 | 361 | 926 |
| 28 Apr | 782.55 | 45.7 | 4.2 (10.12%) | 30.93 | 162 | 70 | 565 |
| 27 Apr | 789.80 | 41.5 | -3.7 (-8.19%) | 30.38 | 41 | 2 | 495 |
| 24 Apr | 784.85 | 44.5 | -0.9 (-1.98%) | 30.38 | 159 | 58 | 492 |
| 23 Apr | 784.35 | 45.5 | 8.55 (23.14%) | 30.48 | 205 | 140 | 433 |
| 22 Apr | 799.90 | 37.2 | 7.25 (24.21%) | 29.39 | 110 | 49 | 291 |
| 21 Apr | 811.75 | 30.1 | -11.25 (-27.21%) | 27.87 | 137 | 0 | 250 |
| 20 Apr | 795.45 | 41.4 | 0.55 (1.35%) | 30.96 | 252 | 144 | 250 |
| 17 Apr | 799.90 | 41 | -4 (-8.89%) | 31.67 | 43 | 14 | 106 |
| 16 Apr | 795.45 | 45.9 | 9.8 (27.15%) | 32.64 | 79 | 50 | 83 |
| 15 Apr | 809.90 | 36.3 | -7.1 (-16.36%) | 30.77 | 24 | 4 | 32 |
| 13 Apr | 794.70 | 44 | 7 (18.92%) | 30.9 | 31 | 23 | 26 |
| 10 Apr | 810.30 | 37 | -32.3 (-46.61%) | 30.74 | 3 | 2 | 2 |
| 9 Apr | 797.70 | 69.3 | 0 (0.00%) | 1.37 | 0 | 0 | 0 |
| 8 Apr | 816.10 | 69.3 | 0 (0.00%) | 2.6 | 0 | 0 | 0 |
| 7 Apr | 772.00 | 69.3 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 771.00 | 69.3 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 750.90 | 69.3 | 0 (0.00%) | - | 0 | 0 | 0 |
For Hdfc Bank Ltd - strike price 800 expiring on 30JUN2026
Delta for 800 PE is -0.71
Historical price for 800 PE is as follows
On 5 Jun HDFCBANK was trading at 747.05. The strike last trading price was 61.65, which was 3 higher than the previous day. The implied volatity was 38.91, the open interest changed by 16 which increased total open position to 5909
On 4 Jun HDFCBANK was trading at 754.20. The strike last trading price was 59.5, which was 1.05 higher than the previous day. The implied volatity was 39.8, the open interest changed by -23 which decreased total open position to 5893
On 3 Jun HDFCBANK was trading at 753.65. The strike last trading price was 59.3, which was -1.05 lower than the previous day. The implied volatity was 38.96, the open interest changed by 40 which increased total open position to 5922
On 2 Jun HDFCBANK was trading at 748.25. The strike last trading price was 60.55, which was -7.55 lower than the previous day. The implied volatity was 36.33, the open interest changed by 18 which increased total open position to 5881
On 1 Jun HDFCBANK was trading at 742.70. The strike last trading price was 68.55, which was 6.3 higher than the previous day. The implied volatity was 40.46, the open interest changed by 52 which increased total open position to 5863
On 29 May HDFCBANK was trading at 744.55. The strike last trading price was 61.7, which was 9.55 higher than the previous day. The implied volatity was 34.06, the open interest changed by 164 which increased total open position to 5812
On 27 May HDFCBANK was trading at 758.65. The strike last trading price was 52, which was 14.5 higher than the previous day. The implied volatity was 31.71, the open interest changed by 141 which increased total open position to 5647
On 26 May HDFCBANK was trading at 778.90. The strike last trading price was 37.05, which was 3.55 higher than the previous day. The implied volatity was 29.29, the open interest changed by 520 which increased total open position to 5508
On 25 May HDFCBANK was trading at 786.85. The strike last trading price was 32.95, which was -15.6 lower than the previous day. The implied volatity was 28.79, the open interest changed by 591 which increased total open position to 4984
On 22 May HDFCBANK was trading at 766.80. The strike last trading price was 47.45, which was -8.95 lower than the previous day. The implied volatity was 31.89, the open interest changed by 389 which increased total open position to 4392
On 21 May HDFCBANK was trading at 759.15. The strike last trading price was 56.2, which was -0.2 lower than the previous day. The implied volatity was 34.05, the open interest changed by 195 which increased total open position to 4003
On 20 May HDFCBANK was trading at 759.50. The strike last trading price was 55.8, which was 1.15 higher than the previous day. The implied volatity was 34.24, the open interest changed by 132 which increased total open position to 3808
On 19 May HDFCBANK was trading at 762.45. The strike last trading price was 55, which was 5.4 higher than the previous day. The implied volatity was 34.05, the open interest changed by 104 which increased total open position to 3675
On 18 May HDFCBANK was trading at 768.65. The strike last trading price was 49.15, which was -2 lower than the previous day. The implied volatity was 31.99, the open interest changed by -21 which decreased total open position to 3569
On 15 May HDFCBANK was trading at 767.50. The strike last trading price was 51, which was 0.45 higher than the previous day. The implied volatity was 33.77, the open interest changed by 61 which increased total open position to 3589
On 14 May HDFCBANK was trading at 769.55. The strike last trading price was 50.4, which was -13.4 lower than the previous day. The implied volatity was 32.82, the open interest changed by 129 which increased total open position to 3508
On 13 May HDFCBANK was trading at 749.60. The strike last trading price was 64.3, which was 0.75 higher than the previous day. The implied volatity was 33.56, the open interest changed by 67 which increased total open position to 3377
On 12 May HDFCBANK was trading at 750.45. The strike last trading price was 62, which was 10.2 higher than the previous day. The implied volatity was 0, the open interest changed by 6 which increased total open position to 3311
On 11 May HDFCBANK was trading at 763.65. The strike last trading price was 52.15, which was 11.15 higher than the previous day. The implied volatity was 0, the open interest changed by 30 which increased total open position to 3304
On 8 May HDFCBANK was trading at 780.85. The strike last trading price was 40, which was 8.55 higher than the previous day. The implied volatity was 27.91, the open interest changed by 140 which increased total open position to 3275
On 7 May HDFCBANK was trading at 796.05. The strike last trading price was 30.95, which was 0.25 higher than the previous day. The implied volatity was 26.14, the open interest changed by 1612 which increased total open position to 3136
On 6 May HDFCBANK was trading at 796.55. The strike last trading price was 31, which was -17.2 lower than the previous day. The implied volatity was 26.07, the open interest changed by 508 which increased total open position to 1519
On 5 May HDFCBANK was trading at 772.30. The strike last trading price was 48.4, which was 5.2 higher than the previous day. The implied volatity was 29.6, the open interest changed by 58 which increased total open position to 1011
On 4 May HDFCBANK was trading at 779.40. The strike last trading price was 43.4, which was -5.1 lower than the previous day. The implied volatity was 29.12, the open interest changed by 26 which increased total open position to 953
On 30 Apr HDFCBANK was trading at 771.70. The strike last trading price was 48.5, which was 5.95 higher than the previous day. The implied volatity was 28.32, the open interest changed by 49 which increased total open position to 976
On 29 Apr HDFCBANK was trading at 779.00. The strike last trading price was 43.9, which was -1.1 lower than the previous day. The implied volatity was 27.77, the open interest changed by 361 which increased total open position to 926
On 28 Apr HDFCBANK was trading at 782.55. The strike last trading price was 45.7, which was 4.2 higher than the previous day. The implied volatity was 30.93, the open interest changed by 70 which increased total open position to 565
On 27 Apr HDFCBANK was trading at 789.80. The strike last trading price was 41.5, which was -3.7 lower than the previous day. The implied volatity was 30.38, the open interest changed by 2 which increased total open position to 495
On 24 Apr HDFCBANK was trading at 784.85. The strike last trading price was 44.5, which was -0.9 lower than the previous day. The implied volatity was 30.38, the open interest changed by 58 which increased total open position to 492
On 23 Apr HDFCBANK was trading at 784.35. The strike last trading price was 45.5, which was 8.55 higher than the previous day. The implied volatity was 30.48, the open interest changed by 140 which increased total open position to 433
On 22 Apr HDFCBANK was trading at 799.90. The strike last trading price was 37.2, which was 7.25 higher than the previous day. The implied volatity was 29.39, the open interest changed by 49 which increased total open position to 291
On 21 Apr HDFCBANK was trading at 811.75. The strike last trading price was 30.1, which was -11.25 lower than the previous day. The implied volatity was 27.87, the open interest changed by 0 which decreased total open position to 250
On 20 Apr HDFCBANK was trading at 795.45. The strike last trading price was 41.4, which was 0.55 higher than the previous day. The implied volatity was 30.96, the open interest changed by 144 which increased total open position to 250
On 17 Apr HDFCBANK was trading at 799.90. The strike last trading price was 41, which was -4 lower than the previous day. The implied volatity was 31.67, the open interest changed by 14 which increased total open position to 106
On 16 Apr HDFCBANK was trading at 795.45. The strike last trading price was 45.9, which was 9.8 higher than the previous day. The implied volatity was 32.64, the open interest changed by 50 which increased total open position to 83
On 15 Apr HDFCBANK was trading at 809.90. The strike last trading price was 36.3, which was -7.1 lower than the previous day. The implied volatity was 30.77, the open interest changed by 4 which increased total open position to 32
On 13 Apr HDFCBANK was trading at 794.70. The strike last trading price was 44, which was 7 higher than the previous day. The implied volatity was 30.9, the open interest changed by 23 which increased total open position to 26
On 10 Apr HDFCBANK was trading at 810.30. The strike last trading price was 37, which was -32.3 lower than the previous day. The implied volatity was 30.74, the open interest changed by 2 which increased total open position to 2
On 9 Apr HDFCBANK was trading at 797.70. The strike last trading price was 69.3, which was 0 lower than the previous day. The implied volatity was 1.37, 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 69.3, which was 0 lower than the previous day. The implied volatity was 2.6, 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 69.3, 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 69.3, 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 69.3, 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
