HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
06 Sep 2024 04:12 PM IST
| HDFCBANK 1530 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1636.95 | 106.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1645.45 | 106.75 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1641.80 | 106.75 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1637.35 | 106.75 | 0.00 | 0 | -550 | 0 | ||||
| 2 Sept | 1626.95 | 106.75 | -28.25 | 1,650 | -550 | 550 | ||||
| 30 Aug | 1636.90 | 135 | 17.20 | 1,100 | 0 | 1,100 | ||||
| 29 Aug | 1638.55 | 117.8 | -7.20 | 550 | 0 | 550 | ||||
|
|
||||||||||
| 28 Aug | 1637.10 | 125 | -9.40 | 550 | 0 | 0 | ||||
| 27 Aug | 1637.75 | 134.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1639.95 | 134.4 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1625.05 | 134.4 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1631.30 | 134.4 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1625.80 | 134.4 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1637.70 | 134.4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1631.55 | 134.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1632.10 | 134.4 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1607.80 | 134.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1603.20 | 134.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1660.10 | 134.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1650.20 | 134.4 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1642.70 | 134.4 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1623.50 | 134.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1601.20 | 134.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1615.75 | 134.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1659.15 | 134.4 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1638.80 | 134.4 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1615.75 | 134.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1615.55 | 134.4 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1605.05 | 134.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1618.15 | 134.4 | 0 | 0 | 0 | |||||
For Hdfc Bank Ltd - strike price 1530 expiring on 26SEP2024
Delta for 1530 CE is -
Historical price for 1530 CE is as follows
On 6 Sept HDFCBANK was trading at 1636.95. The strike last trading price was 106.75, 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 5 Sept HDFCBANK was trading at 1645.45. The strike last trading price was 106.75, 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 106.75, 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 106.75, 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 2 Sept HDFCBANK was trading at 1626.95. The strike last trading price was 106.75, which was -28.25 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 550
On 30 Aug HDFCBANK was trading at 1636.90. The strike last trading price was 135, which was 17.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 29 Aug HDFCBANK was trading at 1638.55. The strike last trading price was 117.8, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 28 Aug HDFCBANK was trading at 1637.10. The strike last trading price was 125, which was -9.40 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 134.4, 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 26 Aug HDFCBANK was trading at 1639.95. The strike last trading price was 134.4, 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 23 Aug HDFCBANK was trading at 1625.05. The strike last trading price was 134.4, 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 22 Aug HDFCBANK was trading at 1631.30. The strike last trading price was 134.4, 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 21 Aug HDFCBANK was trading at 1625.80. The strike last trading price was 134.4, 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 20 Aug HDFCBANK was trading at 1637.70. The strike last trading price was 134.4, 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 19 Aug HDFCBANK was trading at 1631.55. The strike last trading price was 134.4, 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 Aug HDFCBANK was trading at 1632.10. The strike last trading price was 134.4, 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 14 Aug HDFCBANK was trading at 1607.80. The strike last trading price was 134.4, 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 Aug HDFCBANK was trading at 1603.20. The strike last trading price was 134.4, 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 12 Aug HDFCBANK was trading at 1660.10. The strike last trading price was 134.4, 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 9 Aug HDFCBANK was trading at 1650.20. The strike last trading price was 134.4, 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 8 Aug HDFCBANK was trading at 1642.70. The strike last trading price was 134.4, 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 134.4, 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 134.4, 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 134.4, 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 2 Aug HDFCBANK was trading at 1659.15. The strike last trading price was 134.4, 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 1 Aug HDFCBANK was trading at 1638.80. The strike last trading price was 134.4, 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 31 Jul HDFCBANK was trading at 1615.75. The strike last trading price was 134.4, 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 30 Jul HDFCBANK was trading at 1615.55. The strike last trading price was 134.4, 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 29 Jul HDFCBANK was trading at 1605.05. The strike last trading price was 134.4, 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 26 Jul HDFCBANK was trading at 1618.15. The strike last trading price was 134.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| HDFCBANK 1530 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1636.95 | 2.45 | 0.90 | 1,49,600 | 15,950 | 1,13,300 |
| 5 Sept | 1645.45 | 1.55 | -0.45 | 34,650 | -11,000 | 97,350 |
| 4 Sept | 1641.80 | 2 | -0.40 | 2,70,050 | -57,750 | 1,15,500 |
| 3 Sept | 1637.35 | 2.4 | -1.65 | 1,66,650 | 56,650 | 1,73,800 |
| 2 Sept | 1626.95 | 4.05 | -0.35 | 2,17,250 | 14,850 | 1,16,050 |
| 30 Aug | 1636.90 | 4.4 | -0.55 | 5,15,350 | 1,12,200 | 1,50,700 |
| 29 Aug | 1638.55 | 4.95 | -23.70 | 1,11,100 | 37,950 | 37,950 |
| 28 Aug | 1637.10 | 28.65 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1637.75 | 28.65 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1639.95 | 28.65 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1625.05 | 28.65 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1631.30 | 28.65 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1625.80 | 28.65 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1637.70 | 28.65 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1631.55 | 28.65 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1632.10 | 28.65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1607.80 | 28.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1603.20 | 28.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1660.10 | 28.65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1650.20 | 28.65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1642.70 | 28.65 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1623.50 | 28.65 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1601.20 | 28.65 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1615.75 | 28.65 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1659.15 | 28.65 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1638.80 | 28.65 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1615.75 | 28.65 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1615.55 | 28.65 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1605.05 | 28.65 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1618.15 | 28.65 | 0 | 0 | 0 | |
For Hdfc Bank Ltd - strike price 1530 expiring on 26SEP2024
Delta for 1530 PE is -
Historical price for 1530 PE is as follows
On 6 Sept HDFCBANK was trading at 1636.95. The strike last trading price was 2.45, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 15950 which increased total open position to 113300
On 5 Sept HDFCBANK was trading at 1645.45. The strike last trading price was 1.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -11000 which decreased total open position to 97350
On 4 Sept HDFCBANK was trading at 1641.80. The strike last trading price was 2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -57750 which decreased total open position to 115500
On 3 Sept HDFCBANK was trading at 1637.35. The strike last trading price was 2.4, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 56650 which increased total open position to 173800
On 2 Sept HDFCBANK was trading at 1626.95. The strike last trading price was 4.05, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 14850 which increased total open position to 116050
On 30 Aug HDFCBANK was trading at 1636.90. The strike last trading price was 4.4, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 112200 which increased total open position to 150700
On 29 Aug HDFCBANK was trading at 1638.55. The strike last trading price was 4.95, which was -23.70 lower than the previous day. The implied volatity was -, the open interest changed by 37950 which increased total open position to 37950
On 28 Aug HDFCBANK was trading at 1637.10. The strike last trading price was 28.65, 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 28.65, 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 28.65, 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 28.65, 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 28.65, 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 28.65, 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 28.65, 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 28.65, 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 28.65, 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 28.65, 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 28.65, 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 28.65, 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 28.65, 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 28.65, 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 28.65, 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 28.65, 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 28.65, 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 Aug HDFCBANK was trading at 1659.15. The strike last trading price was 28.65, 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 Aug HDFCBANK was trading at 1638.80. The strike last trading price was 28.65, 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 31 Jul HDFCBANK was trading at 1615.75. The strike last trading price was 28.65, 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 Jul HDFCBANK was trading at 1615.55. The strike last trading price was 28.65, 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 Jul HDFCBANK was trading at 1605.05. The strike last trading price was 28.65, 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 Jul HDFCBANK was trading at 1618.15. The strike last trading price was 28.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0