HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
06 Sep 2024 04:12 PM IST
| HDFCBANK 1550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1636.95 | 93.4 | -13.60 | 34,650 | -13,200 | 2,12,850 | ||||
| 5 Sept | 1645.45 | 107 | 6.00 | 30,800 | -2,200 | 2,26,050 | ||||
| 4 Sept | 1641.80 | 101 | 5.20 | 37,950 | -1,650 | 2,29,350 | ||||
| 3 Sept | 1637.35 | 95.8 | 8.30 | 27,500 | 550 | 2,29,900 | ||||
| 2 Sept | 1626.95 | 87.5 | -9.50 | 1,42,450 | -46,200 | 2,29,350 | ||||
| 30 Aug | 1636.90 | 97 | -5.00 | 69,300 | -7,150 | 2,71,700 | ||||
| 29 Aug | 1638.55 | 102 | 2.30 | 1,58,400 | 25,850 | 2,78,850 | ||||
| 28 Aug | 1637.10 | 99.7 | -0.30 | 83,050 | 65,450 | 2,54,100 | ||||
| 27 Aug | 1637.75 | 100 | -3.50 | 1,18,800 | 40,700 | 1,88,100 | ||||
| 26 Aug | 1639.95 | 103.5 | 9.60 | 79,750 | 15,400 | 1,47,400 | ||||
| 23 Aug | 1625.05 | 93.9 | -5.35 | 75,350 | 18,700 | 1,31,450 | ||||
| 22 Aug | 1631.30 | 99.25 | 1.30 | 14,300 | 4,950 | 1,12,750 | ||||
| 21 Aug | 1625.80 | 97.95 | -6.90 | 1,62,250 | -29,700 | 1,07,250 | ||||
| 20 Aug | 1637.70 | 104.85 | 4.90 | 55,000 | 14,300 | 1,36,950 | ||||
| 19 Aug | 1631.55 | 99.95 | -2.10 | 11,550 | 5,500 | 1,22,650 | ||||
| 16 Aug | 1632.10 | 102.05 | 16.05 | 23,650 | 11,550 | 1,18,800 | ||||
| 14 Aug | 1607.80 | 86 | 2.05 | 1,07,800 | 97,900 | 1,07,250 | ||||
| 13 Aug | 1603.20 | 83.95 | -36.75 | 13,200 | 4,400 | 4,400 | ||||
| 12 Aug | 1660.10 | 120.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1650.20 | 120.7 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1642.70 | 120.7 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1623.50 | 120.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1601.20 | 120.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1615.75 | 120.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1659.15 | 120.7 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1638.80 | 120.7 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1615.75 | 120.7 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Jul | 1615.55 | 120.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1605.05 | 120.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1618.15 | 120.7 | 0 | 0 | 0 | |||||
For Hdfc Bank Ltd - strike price 1550 expiring on 26SEP2024
Delta for 1550 CE is -
Historical price for 1550 CE is as follows
On 6 Sept HDFCBANK was trading at 1636.95. The strike last trading price was 93.4, which was -13.60 lower than the previous day. The implied volatity was -, the open interest changed by -13200 which decreased total open position to 212850
On 5 Sept HDFCBANK was trading at 1645.45. The strike last trading price was 107, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 226050
On 4 Sept HDFCBANK was trading at 1641.80. The strike last trading price was 101, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 229350
On 3 Sept HDFCBANK was trading at 1637.35. The strike last trading price was 95.8, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 229900
On 2 Sept HDFCBANK was trading at 1626.95. The strike last trading price was 87.5, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by -46200 which decreased total open position to 229350
On 30 Aug HDFCBANK was trading at 1636.90. The strike last trading price was 97, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by -7150 which decreased total open position to 271700
On 29 Aug HDFCBANK was trading at 1638.55. The strike last trading price was 102, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 25850 which increased total open position to 278850
On 28 Aug HDFCBANK was trading at 1637.10. The strike last trading price was 99.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 65450 which increased total open position to 254100
On 27 Aug HDFCBANK was trading at 1637.75. The strike last trading price was 100, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 40700 which increased total open position to 188100
On 26 Aug HDFCBANK was trading at 1639.95. The strike last trading price was 103.5, which was 9.60 higher than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 147400
On 23 Aug HDFCBANK was trading at 1625.05. The strike last trading price was 93.9, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 18700 which increased total open position to 131450
On 22 Aug HDFCBANK was trading at 1631.30. The strike last trading price was 99.25, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 112750
On 21 Aug HDFCBANK was trading at 1625.80. The strike last trading price was 97.95, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by -29700 which decreased total open position to 107250
On 20 Aug HDFCBANK was trading at 1637.70. The strike last trading price was 104.85, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 136950
On 19 Aug HDFCBANK was trading at 1631.55. The strike last trading price was 99.95, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 122650
On 16 Aug HDFCBANK was trading at 1632.10. The strike last trading price was 102.05, which was 16.05 higher than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 118800
On 14 Aug HDFCBANK was trading at 1607.80. The strike last trading price was 86, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 97900 which increased total open position to 107250
On 13 Aug HDFCBANK was trading at 1603.20. The strike last trading price was 83.95, which was -36.75 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 4400
On 12 Aug HDFCBANK was trading at 1660.10. The strike last trading price was 120.7, 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 120.7, 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 120.7, 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 120.7, 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 120.7, 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 120.7, 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 120.7, 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 120.7, 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 120.7, 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 120.7, 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 120.7, 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 120.7, 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 1550 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1636.95 | 3.65 | 1.40 | 5,02,150 | 29,150 | 8,98,700 |
| 5 Sept | 1645.45 | 2.25 | -0.80 | 4,85,650 | -1,60,050 | 8,72,850 |
| 4 Sept | 1641.80 | 3.05 | -0.60 | 7,00,700 | -73,150 | 10,41,150 |
| 3 Sept | 1637.35 | 3.65 | -2.30 | 9,49,300 | 2,750 | 11,10,450 |
| 2 Sept | 1626.95 | 5.95 | -0.35 | 11,19,250 | 2,24,950 | 11,17,050 |
| 30 Aug | 1636.90 | 6.3 | -0.30 | 15,85,100 | 1,19,900 | 8,72,300 |
| 29 Aug | 1638.55 | 6.6 | 0.05 | 10,97,250 | 34,100 | 7,56,250 |
| 28 Aug | 1637.10 | 6.55 | 0.20 | 4,31,750 | 51,700 | 7,19,400 |
| 27 Aug | 1637.75 | 6.35 | 0.70 | 3,86,100 | 63,800 | 6,66,050 |
| 26 Aug | 1639.95 | 5.65 | -2.15 | 4,56,500 | -81,400 | 6,02,250 |
| 23 Aug | 1625.05 | 7.8 | -0.15 | 2,50,800 | 1,07,800 | 6,84,750 |
| 22 Aug | 1631.30 | 7.95 | 0.35 | 2,74,450 | 1,17,150 | 5,74,200 |
| 21 Aug | 1625.80 | 7.6 | 0.70 | 4,36,700 | 1,89,200 | 4,56,500 |
| 20 Aug | 1637.70 | 6.9 | -0.65 | 2,60,150 | 91,850 | 2,70,050 |
| 19 Aug | 1631.55 | 7.55 | -2.10 | 1,49,050 | 56,650 | 1,78,200 |
| 16 Aug | 1632.10 | 9.65 | -5.30 | 2,00,200 | -16,500 | 1,20,450 |
| 14 Aug | 1607.80 | 14.95 | -2.30 | 65,450 | -3,300 | 1,36,950 |
| 13 Aug | 1603.20 | 17.25 | -17.45 | 1,61,700 | 1,40,250 | 1,40,250 |
| 12 Aug | 1660.10 | 34.7 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1650.20 | 34.7 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1642.70 | 34.7 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1623.50 | 34.7 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1601.20 | 34.7 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1615.75 | 34.7 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1659.15 | 34.7 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1638.80 | 34.7 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1615.75 | 34.7 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1615.55 | 34.7 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1605.05 | 34.7 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1618.15 | 34.7 | 0 | 0 | 0 | |
For Hdfc Bank Ltd - strike price 1550 expiring on 26SEP2024
Delta for 1550 PE is -
Historical price for 1550 PE is as follows
On 6 Sept HDFCBANK was trading at 1636.95. The strike last trading price was 3.65, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 29150 which increased total open position to 898700
On 5 Sept HDFCBANK was trading at 1645.45. The strike last trading price was 2.25, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -160050 which decreased total open position to 872850
On 4 Sept HDFCBANK was trading at 1641.80. The strike last trading price was 3.05, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -73150 which decreased total open position to 1041150
On 3 Sept HDFCBANK was trading at 1637.35. The strike last trading price was 3.65, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 1110450
On 2 Sept HDFCBANK was trading at 1626.95. The strike last trading price was 5.95, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 224950 which increased total open position to 1117050
On 30 Aug HDFCBANK was trading at 1636.90. The strike last trading price was 6.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 119900 which increased total open position to 872300
On 29 Aug HDFCBANK was trading at 1638.55. The strike last trading price was 6.6, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 34100 which increased total open position to 756250
On 28 Aug HDFCBANK was trading at 1637.10. The strike last trading price was 6.55, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 51700 which increased total open position to 719400
On 27 Aug HDFCBANK was trading at 1637.75. The strike last trading price was 6.35, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 63800 which increased total open position to 666050
On 26 Aug HDFCBANK was trading at 1639.95. The strike last trading price was 5.65, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -81400 which decreased total open position to 602250
On 23 Aug HDFCBANK was trading at 1625.05. The strike last trading price was 7.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 107800 which increased total open position to 684750
On 22 Aug HDFCBANK was trading at 1631.30. The strike last trading price was 7.95, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 117150 which increased total open position to 574200
On 21 Aug HDFCBANK was trading at 1625.80. The strike last trading price was 7.6, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 189200 which increased total open position to 456500
On 20 Aug HDFCBANK was trading at 1637.70. The strike last trading price was 6.9, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 91850 which increased total open position to 270050
On 19 Aug HDFCBANK was trading at 1631.55. The strike last trading price was 7.55, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 56650 which increased total open position to 178200
On 16 Aug HDFCBANK was trading at 1632.10. The strike last trading price was 9.65, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by -16500 which decreased total open position to 120450
On 14 Aug HDFCBANK was trading at 1607.80. The strike last trading price was 14.95, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 136950
On 13 Aug HDFCBANK was trading at 1603.20. The strike last trading price was 17.25, which was -17.45 lower than the previous day. The implied volatity was -, the open interest changed by 140250 which increased total open position to 140250
On 12 Aug HDFCBANK was trading at 1660.10. The strike last trading price was 34.7, 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 34.7, 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 34.7, 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 34.7, 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 34.7, 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 34.7, 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 34.7, 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 34.7, 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 34.7, 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 34.7, 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 34.7, 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 34.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0