HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
06 Sep 2024 04:12 PM IST
| HDFCBANK 1400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1636.95 | 239.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1645.45 | 239.5 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1641.80 | 239.5 | 0.00 | 0 | 550 | 0 | ||||
| 3 Sept | 1637.35 | 239.5 | 1.85 | 2,750 | 550 | 33,000 | ||||
| 2 Sept | 1626.95 | 237.65 | -1.40 | 3,300 | 550 | 31,900 | ||||
| 30 Aug | 1636.90 | 239.05 | -7.60 | 6,600 | 2,750 | 31,350 | ||||
| 29 Aug | 1638.55 | 246.65 | 1.65 | 22,550 | 17,600 | 29,150 | ||||
| 28 Aug | 1637.10 | 245 | 4.00 | 1,650 | 550 | 11,550 | ||||
| 27 Aug | 1637.75 | 241 | -8.25 | 2,200 | 0 | 10,450 | ||||
| 26 Aug | 1639.95 | 249.25 | 15.65 | 9,900 | 7,150 | 9,350 | ||||
|
|
||||||||||
| 23 Aug | 1625.05 | 233.6 | -11.75 | 1,650 | 1,100 | 1,650 | ||||
| 22 Aug | 1631.30 | 245.35 | -80.80 | 550 | 0 | 0 | ||||
| 21 Aug | 1625.80 | 326.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1637.70 | 326.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1631.55 | 326.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1632.10 | 326.15 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1607.80 | 326.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1603.20 | 326.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1660.10 | 326.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1650.20 | 326.15 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1642.70 | 326.15 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1623.50 | 326.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1601.20 | 326.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1615.75 | 326.15 | 0 | 0 | 0 | |||||
For Hdfc Bank Ltd - strike price 1400 expiring on 26SEP2024
Delta for 1400 CE is -
Historical price for 1400 CE is as follows
On 6 Sept HDFCBANK was trading at 1636.95. The strike last trading price was 239.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept HDFCBANK was trading at 1645.45. The strike last trading price was 239.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept HDFCBANK was trading at 1641.80. The strike last trading price was 239.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 0
On 3 Sept HDFCBANK was trading at 1637.35. The strike last trading price was 239.5, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 33000
On 2 Sept HDFCBANK was trading at 1626.95. The strike last trading price was 237.65, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 31900
On 30 Aug HDFCBANK was trading at 1636.90. The strike last trading price was 239.05, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 31350
On 29 Aug HDFCBANK was trading at 1638.55. The strike last trading price was 246.65, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 29150
On 28 Aug HDFCBANK was trading at 1637.10. The strike last trading price was 245, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 11550
On 27 Aug HDFCBANK was trading at 1637.75. The strike last trading price was 241, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10450
On 26 Aug HDFCBANK was trading at 1639.95. The strike last trading price was 249.25, which was 15.65 higher than the previous day. The implied volatity was -, the open interest changed by 7150 which increased total open position to 9350
On 23 Aug HDFCBANK was trading at 1625.05. The strike last trading price was 233.6, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 1650
On 22 Aug HDFCBANK was trading at 1631.30. The strike last trading price was 245.35, which was -80.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug HDFCBANK was trading at 1625.80. The strike last trading price was 326.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug HDFCBANK was trading at 1637.70. The strike last trading price was 326.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug HDFCBANK was trading at 1631.55. The strike last trading price was 326.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug HDFCBANK was trading at 1632.10. The strike last trading price was 326.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug HDFCBANK was trading at 1607.80. The strike last trading price was 326.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug HDFCBANK was trading at 1603.20. The strike last trading price was 326.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug HDFCBANK was trading at 1660.10. The strike last trading price was 326.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug HDFCBANK was trading at 1650.20. The strike last trading price was 326.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug HDFCBANK was trading at 1642.70. The strike last trading price was 326.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug HDFCBANK was trading at 1623.50. The strike last trading price was 326.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug HDFCBANK was trading at 1601.20. The strike last trading price was 326.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug HDFCBANK was trading at 1615.75. The strike last trading price was 326.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| HDFCBANK 1400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1636.95 | 0.7 | 0.15 | 2,46,400 | -27,500 | 3,11,300 |
| 5 Sept | 1645.45 | 0.55 | -0.10 | 62,150 | -1,100 | 3,39,350 |
| 4 Sept | 1641.80 | 0.65 | -0.05 | 1,09,450 | -18,700 | 3,39,350 |
| 3 Sept | 1637.35 | 0.7 | -0.25 | 66,550 | 4,950 | 3,58,600 |
| 2 Sept | 1626.95 | 0.95 | -0.20 | 2,14,500 | 48,950 | 3,53,100 |
| 30 Aug | 1636.90 | 1.15 | -0.45 | 2,04,050 | 56,650 | 3,03,600 |
| 29 Aug | 1638.55 | 1.6 | 0.15 | 1,49,600 | 84,150 | 2,46,400 |
| 28 Aug | 1637.10 | 1.45 | 0.25 | 69,850 | 42,350 | 1,62,250 |
| 27 Aug | 1637.75 | 1.2 | -0.15 | 14,300 | 8,250 | 1,19,900 |
| 26 Aug | 1639.95 | 1.35 | -0.20 | 47,850 | 15,950 | 1,11,100 |
| 23 Aug | 1625.05 | 1.55 | -0.35 | 68,750 | 30,800 | 94,600 |
| 22 Aug | 1631.30 | 1.9 | -0.10 | 10,450 | 4,950 | 63,800 |
| 21 Aug | 1625.80 | 2 | 0.40 | 12,100 | 0 | 56,650 |
| 20 Aug | 1637.70 | 1.6 | -0.10 | 7,150 | 2,750 | 56,100 |
| 19 Aug | 1631.55 | 1.7 | -0.25 | 15,950 | 9,350 | 52,250 |
| 16 Aug | 1632.10 | 1.95 | -0.25 | 47,300 | 5,500 | 42,900 |
| 14 Aug | 1607.80 | 2.2 | -0.20 | 15,950 | 4,950 | 37,950 |
| 13 Aug | 1603.20 | 2.4 | 0.30 | 28,050 | 8,250 | 33,000 |
| 12 Aug | 1660.10 | 2.1 | -0.10 | 11,550 | -550 | 24,750 |
| 9 Aug | 1650.20 | 2.2 | -1.30 | 4,400 | 0 | 25,300 |
| 8 Aug | 1642.70 | 3.5 | 0.20 | 13,200 | 4,950 | 25,300 |
| 7 Aug | 1623.50 | 3.3 | -1.40 | 18,700 | 6,050 | 20,350 |
| 6 Aug | 1601.20 | 4.7 | 0.25 | 1,28,150 | 10,450 | 13,750 |
| 5 Aug | 1615.75 | 4.45 | 1,24,300 | 1,650 | 1,650 | |
For Hdfc Bank Ltd - strike price 1400 expiring on 26SEP2024
Delta for 1400 PE is -
Historical price for 1400 PE is as follows
On 6 Sept HDFCBANK was trading at 1636.95. The strike last trading price was 0.7, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -27500 which decreased total open position to 311300
On 5 Sept HDFCBANK was trading at 1645.45. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 339350
On 4 Sept HDFCBANK was trading at 1641.80. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -18700 which decreased total open position to 339350
On 3 Sept HDFCBANK was trading at 1637.35. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 358600
On 2 Sept HDFCBANK was trading at 1626.95. The strike last trading price was 0.95, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 48950 which increased total open position to 353100
On 30 Aug HDFCBANK was trading at 1636.90. The strike last trading price was 1.15, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 56650 which increased total open position to 303600
On 29 Aug HDFCBANK was trading at 1638.55. The strike last trading price was 1.6, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 84150 which increased total open position to 246400
On 28 Aug HDFCBANK was trading at 1637.10. The strike last trading price was 1.45, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 42350 which increased total open position to 162250
On 27 Aug HDFCBANK was trading at 1637.75. The strike last trading price was 1.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 119900
On 26 Aug HDFCBANK was trading at 1639.95. The strike last trading price was 1.35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 15950 which increased total open position to 111100
On 23 Aug HDFCBANK was trading at 1625.05. The strike last trading price was 1.55, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 94600
On 22 Aug HDFCBANK was trading at 1631.30. The strike last trading price was 1.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 63800
On 21 Aug HDFCBANK was trading at 1625.80. The strike last trading price was 2, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56650
On 20 Aug HDFCBANK was trading at 1637.70. The strike last trading price was 1.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 56100
On 19 Aug HDFCBANK was trading at 1631.55. The strike last trading price was 1.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 52250
On 16 Aug HDFCBANK was trading at 1632.10. The strike last trading price was 1.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 42900
On 14 Aug HDFCBANK was trading at 1607.80. The strike last trading price was 2.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 37950
On 13 Aug HDFCBANK was trading at 1603.20. The strike last trading price was 2.4, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 33000
On 12 Aug HDFCBANK was trading at 1660.10. The strike last trading price was 2.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 24750
On 9 Aug HDFCBANK was trading at 1650.20. The strike last trading price was 2.2, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25300
On 8 Aug HDFCBANK was trading at 1642.70. The strike last trading price was 3.5, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 25300
On 7 Aug HDFCBANK was trading at 1623.50. The strike last trading price was 3.3, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 20350
On 6 Aug HDFCBANK was trading at 1601.20. The strike last trading price was 4.7, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 13750
On 5 Aug HDFCBANK was trading at 1615.75. The strike last trading price was 4.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 1650