HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
18 Oct 2024 12:33 PM IST
| HDFCBANK 1420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1674.00 | 238.85 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 1673.15 | 238.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 1699.80 | 238.85 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 1684.10 | 238.85 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 1688.10 | 238.85 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 1651.00 | 238.85 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 1662.40 | 238.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 1633.15 | 238.85 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 1651.05 | 238.85 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 1617.80 | 238.85 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 1657.65 | 238.85 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 1682.00 | 238.85 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 1726.20 | 238.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 1732.05 | 238.85 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 1752.65 | 238.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 1783.45 | 238.85 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 1779.10 | 238.85 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 1768.05 | 238.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 1759.80 | 238.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 1741.20 | 238.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 1708.50 | 238.85 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 1694.80 | 238.85 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 1668.80 | 238.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1670.95 | 238.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1665.95 | 238.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1666.60 | 238.85 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 11 Sept | 1643.90 | 238.85 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1650.35 | 238.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1646.50 | 238.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1636.95 | 238.85 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1641.80 | 238.85 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1637.35 | 238.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1626.95 | 238.85 | 0 | 0 | 0 | |||||
For Hdfc Bank Ltd - strike price 1420 expiring on 31OCT2024
Delta for 1420 CE is -
Historical price for 1420 CE is as follows
On 18 Oct HDFCBANK was trading at 1674.00. The strike last trading price was 238.85, 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 17 Oct HDFCBANK was trading at 1673.15. The strike last trading price was 238.85, 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 Oct HDFCBANK was trading at 1699.80. The strike last trading price was 238.85, 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 15 Oct HDFCBANK was trading at 1684.10. The strike last trading price was 238.85, 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 Oct HDFCBANK was trading at 1688.10. The strike last trading price was 238.85, 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 11 Oct HDFCBANK was trading at 1651.00. The strike last trading price was 238.85, 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 10 Oct HDFCBANK was trading at 1662.40. The strike last trading price was 238.85, 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 Oct HDFCBANK was trading at 1633.15. The strike last trading price was 238.85, 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 Oct HDFCBANK was trading at 1651.05. The strike last trading price was 238.85, 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 Oct HDFCBANK was trading at 1617.80. The strike last trading price was 238.85, 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 Oct HDFCBANK was trading at 1657.65. The strike last trading price was 238.85, 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 3 Oct HDFCBANK was trading at 1682.00. The strike last trading price was 238.85, 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 1 Oct HDFCBANK was trading at 1726.20. The strike last trading price was 238.85, 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 30 Sept HDFCBANK was trading at 1732.05. The strike last trading price was 238.85, 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 27 Sept HDFCBANK was trading at 1752.65. The strike last trading price was 238.85, 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 26 Sept HDFCBANK was trading at 1783.45. The strike last trading price was 238.85, 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 25 Sept HDFCBANK was trading at 1779.10. The strike last trading price was 238.85, 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 24 Sept HDFCBANK was trading at 1768.05. The strike last trading price was 238.85, 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 23 Sept HDFCBANK was trading at 1759.80. The strike last trading price was 238.85, 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 Sept HDFCBANK was trading at 1741.20. The strike last trading price was 238.85, 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 Sept HDFCBANK was trading at 1708.50. The strike last trading price was 238.85, 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 18 Sept HDFCBANK was trading at 1694.80. The strike last trading price was 238.85, 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 17 Sept HDFCBANK was trading at 1668.80. The strike last trading price was 238.85, 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 Sept HDFCBANK was trading at 1670.95. The strike last trading price was 238.85, 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 Sept HDFCBANK was trading at 1665.95. The strike last trading price was 238.85, 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 Sept HDFCBANK was trading at 1666.60. The strike last trading price was 238.85, 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 11 Sept HDFCBANK was trading at 1643.90. The strike last trading price was 238.85, 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 10 Sept HDFCBANK was trading at 1650.35. The strike last trading price was 238.85, 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 Sept HDFCBANK was trading at 1646.50. The strike last trading price was 238.85, 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 Sept HDFCBANK was trading at 1636.95. The strike last trading price was 238.85, 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 238.85, 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 3 Sept HDFCBANK was trading at 1637.35. The strike last trading price was 238.85, 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 2 Sept HDFCBANK was trading at 1626.95. The strike last trading price was 238.85, 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 1420 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1674.00 | 0.55 | 0.00 | 0 | -2,750 | 0 |
| 17 Oct | 1673.15 | 0.55 | 0.00 | 7,700 | -550 | 22,550 |
| 16 Oct | 1699.80 | 0.55 | -0.15 | 24,200 | -10,450 | 25,300 |
| 15 Oct | 1684.10 | 0.7 | -0.10 | 10,450 | -550 | 34,650 |
| 14 Oct | 1688.10 | 0.8 | 0.15 | 17,050 | -8,800 | 36,300 |
| 11 Oct | 1651.00 | 0.65 | -0.15 | 2,200 | -550 | 45,100 |
| 10 Oct | 1662.40 | 0.8 | -0.30 | 64,900 | -12,650 | 45,650 |
| 9 Oct | 1633.15 | 1.1 | 0.10 | 39,050 | -4,400 | 58,300 |
| 8 Oct | 1651.05 | 1 | -0.80 | 92,950 | 17,600 | 68,200 |
| 7 Oct | 1617.80 | 1.8 | 0.65 | 1,87,550 | 49,500 | 54,450 |
| 4 Oct | 1657.65 | 1.15 | 0.00 | 6,050 | 0 | 4,950 |
| 3 Oct | 1682.00 | 1.15 | 0.40 | 6,600 | 0 | 4,950 |
| 1 Oct | 1726.20 | 0.75 | 0.00 | 0 | 2,200 | 0 |
| 30 Sept | 1732.05 | 0.75 | -0.05 | 18,700 | 2,200 | 4,950 |
| 27 Sept | 1752.65 | 0.8 | 0.00 | 0 | -550 | 0 |
| 26 Sept | 1783.45 | 0.8 | -0.20 | 5,500 | 550 | 3,850 |
| 25 Sept | 1779.10 | 1 | -0.85 | 7,150 | 2,200 | 2,750 |
| 24 Sept | 1768.05 | 1.85 | 0.05 | 3,850 | 550 | 550 |
| 23 Sept | 1759.80 | 1.8 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 1741.20 | 1.8 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 1708.50 | 1.8 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 1694.80 | 1.8 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 1668.80 | 1.8 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1670.95 | 1.8 | -12.95 | 1,100 | 550 | 550 |
| 13 Sept | 1665.95 | 14.75 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1666.60 | 14.75 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1643.90 | 14.75 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1650.35 | 14.75 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1646.50 | 14.75 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1636.95 | 14.75 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1641.80 | 14.75 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1637.35 | 14.75 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1626.95 | 14.75 | 0 | 0 | 0 | |
For Hdfc Bank Ltd - strike price 1420 expiring on 31OCT2024
Delta for 1420 PE is -
Historical price for 1420 PE is as follows
On 18 Oct HDFCBANK was trading at 1674.00. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 0
On 17 Oct HDFCBANK was trading at 1673.15. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 22550
On 16 Oct HDFCBANK was trading at 1699.80. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -10450 which decreased total open position to 25300
On 15 Oct HDFCBANK was trading at 1684.10. The strike last trading price was 0.7, 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 34650
On 14 Oct HDFCBANK was trading at 1688.10. The strike last trading price was 0.8, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 36300
On 11 Oct HDFCBANK was trading at 1651.00. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 45100
On 10 Oct HDFCBANK was trading at 1662.40. The strike last trading price was 0.8, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -12650 which decreased total open position to 45650
On 9 Oct HDFCBANK was trading at 1633.15. The strike last trading price was 1.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 58300
On 8 Oct HDFCBANK was trading at 1651.05. The strike last trading price was 1, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 68200
On 7 Oct HDFCBANK was trading at 1617.80. The strike last trading price was 1.8, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 54450
On 4 Oct HDFCBANK was trading at 1657.65. The strike last trading price was 1.15, 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 4950
On 3 Oct HDFCBANK was trading at 1682.00. The strike last trading price was 1.15, 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 4950
On 1 Oct HDFCBANK was trading at 1726.20. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 0
On 30 Sept HDFCBANK was trading at 1732.05. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 4950
On 27 Sept HDFCBANK was trading at 1752.65. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 0
On 26 Sept HDFCBANK was trading at 1783.45. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 3850
On 25 Sept HDFCBANK was trading at 1779.10. The strike last trading price was 1, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 2750
On 24 Sept HDFCBANK was trading at 1768.05. The strike last trading price was 1.85, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 550
On 23 Sept HDFCBANK was trading at 1759.80. The strike last trading price was 1.8, 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 Sept HDFCBANK was trading at 1741.20. The strike last trading price was 1.8, 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 Sept HDFCBANK was trading at 1708.50. The strike last trading price was 1.8, 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 18 Sept HDFCBANK was trading at 1694.80. The strike last trading price was 1.8, 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 17 Sept HDFCBANK was trading at 1668.80. The strike last trading price was 1.8, 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 Sept HDFCBANK was trading at 1670.95. The strike last trading price was 1.8, which was -12.95 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 550
On 13 Sept HDFCBANK was trading at 1665.95. The strike last trading price was 14.75, 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 Sept HDFCBANK was trading at 1666.60. The strike last trading price was 14.75, 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 11 Sept HDFCBANK was trading at 1643.90. The strike last trading price was 14.75, 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 10 Sept HDFCBANK was trading at 1650.35. The strike last trading price was 14.75, 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 Sept HDFCBANK was trading at 1646.50. The strike last trading price was 14.75, 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 Sept HDFCBANK was trading at 1636.95. The strike last trading price was 14.75, 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 14.75, 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 3 Sept HDFCBANK was trading at 1637.35. The strike last trading price was 14.75, 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 2 Sept HDFCBANK was trading at 1626.95. The strike last trading price was 14.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
