HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
18 Sep 2024 04:12 PM IST
| HDFCBANK 1420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 1694.80 | 307.85 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 1668.80 | 307.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1670.95 | 307.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1665.95 | 307.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1666.60 | 307.85 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1643.90 | 307.85 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1650.35 | 307.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1646.50 | 307.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1636.95 | 307.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1645.45 | 307.85 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1641.80 | 307.85 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1637.35 | 307.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1626.95 | 307.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1636.90 | 307.85 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 1638.55 | 307.85 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 1637.10 | 307.85 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1637.75 | 307.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1639.95 | 307.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1625.05 | 307.85 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1631.30 | 307.85 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1625.80 | 307.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1637.70 | 307.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1631.55 | 307.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1632.10 | 307.85 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1607.80 | 307.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1603.20 | 307.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1660.10 | 307.85 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Aug | 1650.20 | 307.85 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1642.70 | 307.85 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1623.50 | 307.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1601.20 | 307.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1615.75 | 307.85 | 0 | 0 | 0 | |||||
For Hdfc Bank Ltd - strike price 1420 expiring on 26SEP2024
Delta for 1420 CE is -
Historical price for 1420 CE is as follows
On 18 Sept HDFCBANK was trading at 1694.80. The strike last trading price was 307.85, 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 307.85, 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 307.85, 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 307.85, 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 307.85, 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 307.85, 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 307.85, 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 307.85, 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 307.85, 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 5 Sept HDFCBANK was trading at 1645.45. The strike last trading price was 307.85, 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 307.85, 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 307.85, 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 307.85, 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 Aug HDFCBANK was trading at 1636.90. The strike last trading price was 307.85, 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 29 Aug HDFCBANK was trading at 1638.55. The strike last trading price was 307.85, 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 28 Aug HDFCBANK was trading at 1637.10. The strike last trading price was 307.85, 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 Aug HDFCBANK was trading at 1637.75. The strike last trading price was 307.85, 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 Aug HDFCBANK was trading at 1639.95. The strike last trading price was 307.85, 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 Aug HDFCBANK was trading at 1625.05. The strike last trading price was 307.85, 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 22 Aug HDFCBANK was trading at 1631.30. The strike last trading price was 307.85, 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 21 Aug HDFCBANK was trading at 1625.80. The strike last trading price was 307.85, 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 Aug HDFCBANK was trading at 1637.70. The strike last trading price was 307.85, 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 Aug HDFCBANK was trading at 1631.55. The strike last trading price was 307.85, 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 Aug HDFCBANK was trading at 1632.10. The strike last trading price was 307.85, 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 Aug HDFCBANK was trading at 1607.80. The strike last trading price was 307.85, 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 Aug HDFCBANK was trading at 1603.20. The strike last trading price was 307.85, 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 Aug HDFCBANK was trading at 1660.10. The strike last trading price was 307.85, 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 Aug HDFCBANK was trading at 1650.20. The strike last trading price was 307.85, 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 Aug HDFCBANK was trading at 1642.70. The strike last trading price was 307.85, 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 Aug HDFCBANK was trading at 1623.50. The strike last trading price was 307.85, 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 Aug HDFCBANK was trading at 1601.20. The strike last trading price was 307.85, 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 5 Aug HDFCBANK was trading at 1615.75. The strike last trading price was 307.85, 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 Sept | 1694.80 | 0.4 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 1668.80 | 0.4 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1670.95 | 0.4 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1665.95 | 0.4 | -0.15 | 550 | 0 | 9,900 |
| 12 Sept | 1666.60 | 0.55 | -0.05 | 2,200 | 0 | 11,000 |
| 11 Sept | 1643.90 | 0.6 | -0.10 | 27,500 | 0 | 12,100 |
| 10 Sept | 1650.35 | 0.7 | 0.00 | 0 | -2,200 | 0 |
| 9 Sept | 1646.50 | 0.7 | -0.05 | 3,850 | -2,200 | 12,100 |
| 6 Sept | 1636.95 | 0.75 | 0.10 | 4,400 | 0 | 14,300 |
| 5 Sept | 1645.45 | 0.65 | -0.05 | 2,750 | -550 | 14,300 |
| 4 Sept | 1641.80 | 0.7 | -0.05 | 8,250 | -1,650 | 15,400 |
| 3 Sept | 1637.35 | 0.75 | -0.20 | 2,750 | 2,200 | 17,050 |
| 2 Sept | 1626.95 | 0.95 | -0.15 | 22,550 | 9,350 | 15,400 |
| 30 Aug | 1636.90 | 1.1 | 0.05 | 16,500 | 2,750 | 6,600 |
| 29 Aug | 1638.55 | 1.05 | -3.95 | 2,750 | 0 | 1,100 |
| 28 Aug | 1637.10 | 5 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1637.75 | 5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1639.95 | 5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1625.05 | 5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1631.30 | 5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1625.80 | 5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1637.70 | 5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1631.55 | 5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1632.10 | 5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1607.80 | 5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1603.20 | 5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1660.10 | 5 | 0.00 | 0 | 550 | 0 |
| 9 Aug | 1650.20 | 5 | -2.40 | 550 | 0 | 550 |
| 8 Aug | 1642.70 | 7.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1623.50 | 7.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1601.20 | 7.4 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1615.75 | 7.4 | 0 | 0 | 0 | |
For Hdfc Bank Ltd - strike price 1420 expiring on 26SEP2024
Delta for 1420 PE is -
Historical price for 1420 PE is as follows
On 18 Sept HDFCBANK was trading at 1694.80. The strike last trading price was 0.4, 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 0.4, 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 0.4, 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 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9900
On 12 Sept HDFCBANK was trading at 1666.60. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11000
On 11 Sept HDFCBANK was trading at 1643.90. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12100
On 10 Sept HDFCBANK was trading at 1650.35. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 0
On 9 Sept HDFCBANK was trading at 1646.50. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 12100
On 6 Sept HDFCBANK was trading at 1636.95. The strike last trading price was 0.75, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14300
On 5 Sept HDFCBANK was trading at 1645.45. 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 -550 which decreased total open position to 14300
On 4 Sept HDFCBANK was trading at 1641.80. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 15400
On 3 Sept HDFCBANK was trading at 1637.35. The strike last trading price was 0.75, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 17050
On 2 Sept HDFCBANK was trading at 1626.95. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 15400
On 30 Aug HDFCBANK was trading at 1636.90. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 6600
On 29 Aug HDFCBANK was trading at 1638.55. The strike last trading price was 1.05, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 28 Aug HDFCBANK was trading at 1637.10. The strike last trading price was 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 27 Aug HDFCBANK was trading at 1637.75. The strike last trading price was 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 26 Aug HDFCBANK was trading at 1639.95. The strike last trading price was 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 23 Aug HDFCBANK was trading at 1625.05. The strike last trading price was 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 22 Aug HDFCBANK was trading at 1631.30. The strike last trading price was 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 21 Aug HDFCBANK was trading at 1625.80. The strike last trading price was 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 20 Aug HDFCBANK was trading at 1637.70. The strike last trading price was 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 19 Aug HDFCBANK was trading at 1631.55. The strike last trading price was 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 16 Aug HDFCBANK was trading at 1632.10. The strike last trading price was 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 14 Aug HDFCBANK was trading at 1607.80. The strike last trading price was 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 13 Aug HDFCBANK was trading at 1603.20. The strike last trading price was 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 12 Aug HDFCBANK was trading at 1660.10. The strike last trading price was 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 9 Aug HDFCBANK was trading at 1650.20. The strike last trading price was 5, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 8 Aug HDFCBANK was trading at 1642.70. The strike last trading price was 7.4, 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 7.4, 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 7.4, 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 7.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0