HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
06 Sep 2024 04:12 PM IST
| HDFCBANK 1570 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1636.95 | 80 | -2.55 | 2,200 | -550 | 37,950 | ||||
| 5 Sept | 1645.45 | 82.55 | 0.00 | 0 | 1,100 | 0 | ||||
| 4 Sept | 1641.80 | 82.55 | 3.45 | 14,850 | -1,100 | 36,300 | ||||
| 3 Sept | 1637.35 | 79.1 | 8.50 | 48,400 | 8,800 | 37,950 | ||||
| 2 Sept | 1626.95 | 70.6 | -6.70 | 25,850 | 5,500 | 30,250 | ||||
| 30 Aug | 1636.90 | 77.3 | -8.20 | 42,350 | 23,100 | 24,750 | ||||
| 29 Aug | 1638.55 | 85.5 | -5.50 | 1,650 | 550 | 1,100 | ||||
| 28 Aug | 1637.10 | 91 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1637.75 | 91 | 0.00 | 0 | 550 | 0 | ||||
| 26 Aug | 1639.95 | 91 | -16.90 | 550 | 0 | 0 | ||||
| 23 Aug | 1625.05 | 107.9 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1631.30 | 107.9 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1625.80 | 107.9 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1637.70 | 107.9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1631.55 | 107.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1632.10 | 107.9 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1607.80 | 107.9 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Aug | 1603.20 | 107.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1660.10 | 107.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1650.20 | 107.9 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1642.70 | 107.9 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1623.50 | 107.9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1601.20 | 107.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1615.75 | 107.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1659.15 | 107.9 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1638.80 | 107.9 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1615.75 | 107.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1615.55 | 107.9 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1605.05 | 107.9 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1618.15 | 107.9 | 0 | 0 | 0 | |||||
For Hdfc Bank Ltd - strike price 1570 expiring on 26SEP2024
Delta for 1570 CE is -
Historical price for 1570 CE is as follows
On 6 Sept HDFCBANK was trading at 1636.95. The strike last trading price was 80, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 37950
On 5 Sept HDFCBANK was trading at 1645.45. The strike last trading price was 82.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 0
On 4 Sept HDFCBANK was trading at 1641.80. The strike last trading price was 82.55, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 36300
On 3 Sept HDFCBANK was trading at 1637.35. The strike last trading price was 79.1, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 37950
On 2 Sept HDFCBANK was trading at 1626.95. The strike last trading price was 70.6, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 30250
On 30 Aug HDFCBANK was trading at 1636.90. The strike last trading price was 77.3, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 24750
On 29 Aug HDFCBANK was trading at 1638.55. The strike last trading price was 85.5, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 1100
On 28 Aug HDFCBANK was trading at 1637.10. The strike last trading price was 91, 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 91, 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 26 Aug HDFCBANK was trading at 1639.95. The strike last trading price was 91, which was -16.90 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 107.9, 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 107.9, 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 107.9, 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 107.9, 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 107.9, 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 107.9, 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 107.9, 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 107.9, 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 107.9, 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 107.9, 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 107.9, 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 107.9, 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 107.9, 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 107.9, 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 107.9, 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 107.9, 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 107.9, 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 107.9, 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 107.9, 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 107.9, 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 1570 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1636.95 | 5.4 | 1.90 | 5,20,850 | 7,150 | 3,26,150 |
| 5 Sept | 1645.45 | 3.5 | -1.20 | 1,50,150 | -37,950 | 3,19,000 |
| 4 Sept | 1641.80 | 4.7 | -0.80 | 4,42,750 | -20,900 | 3,58,050 |
| 3 Sept | 1637.35 | 5.5 | -3.35 | 3,94,900 | -21,450 | 3,83,900 |
| 2 Sept | 1626.95 | 8.85 | -0.40 | 5,64,850 | 69,850 | 4,05,350 |
| 30 Aug | 1636.90 | 9.25 | 0.30 | 5,79,700 | 58,300 | 3,28,900 |
| 29 Aug | 1638.55 | 8.95 | -0.25 | 4,10,850 | 23,100 | 2,70,600 |
| 28 Aug | 1637.10 | 9.2 | 0.20 | 2,53,000 | 99,550 | 2,44,750 |
| 27 Aug | 1637.75 | 9 | 1.30 | 1,55,650 | 62,150 | 1,18,800 |
| 26 Aug | 1639.95 | 7.7 | -3.60 | 43,450 | 6,600 | 56,100 |
| 23 Aug | 1625.05 | 11.3 | 0.90 | 45,100 | 13,200 | 48,400 |
| 22 Aug | 1631.30 | 10.4 | 0.75 | 39,050 | 19,250 | 34,650 |
| 21 Aug | 1625.80 | 9.65 | -1.95 | 1,650 | 0 | 14,850 |
| 20 Aug | 1637.70 | 11.6 | 0.00 | 0 | 14,850 | 0 |
| 19 Aug | 1631.55 | 11.6 | -30.05 | 16,500 | 14,300 | 14,300 |
| 16 Aug | 1632.10 | 41.65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1607.80 | 41.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1603.20 | 41.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1660.10 | 41.65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1650.20 | 41.65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1642.70 | 41.65 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1623.50 | 41.65 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1601.20 | 41.65 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1615.75 | 41.65 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1659.15 | 41.65 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1638.80 | 41.65 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1615.75 | 41.65 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1615.55 | 41.65 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1605.05 | 41.65 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1618.15 | 41.65 | 0 | 0 | 0 | |
For Hdfc Bank Ltd - strike price 1570 expiring on 26SEP2024
Delta for 1570 PE is -
Historical price for 1570 PE is as follows
On 6 Sept HDFCBANK was trading at 1636.95. The strike last trading price was 5.4, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 7150 which increased total open position to 326150
On 5 Sept HDFCBANK was trading at 1645.45. The strike last trading price was 3.5, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -37950 which decreased total open position to 319000
On 4 Sept HDFCBANK was trading at 1641.80. The strike last trading price was 4.7, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -20900 which decreased total open position to 358050
On 3 Sept HDFCBANK was trading at 1637.35. The strike last trading price was 5.5, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by -21450 which decreased total open position to 383900
On 2 Sept HDFCBANK was trading at 1626.95. The strike last trading price was 8.85, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 69850 which increased total open position to 405350
On 30 Aug HDFCBANK was trading at 1636.90. The strike last trading price was 9.25, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 58300 which increased total open position to 328900
On 29 Aug HDFCBANK was trading at 1638.55. The strike last trading price was 8.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 270600
On 28 Aug HDFCBANK was trading at 1637.10. The strike last trading price was 9.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 99550 which increased total open position to 244750
On 27 Aug HDFCBANK was trading at 1637.75. The strike last trading price was 9, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 62150 which increased total open position to 118800
On 26 Aug HDFCBANK was trading at 1639.95. The strike last trading price was 7.7, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 56100
On 23 Aug HDFCBANK was trading at 1625.05. The strike last trading price was 11.3, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 48400
On 22 Aug HDFCBANK was trading at 1631.30. The strike last trading price was 10.4, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 34650
On 21 Aug HDFCBANK was trading at 1625.80. The strike last trading price was 9.65, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14850
On 20 Aug HDFCBANK was trading at 1637.70. The strike last trading price was 11.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 14850 which increased total open position to 0
On 19 Aug HDFCBANK was trading at 1631.55. The strike last trading price was 11.6, which was -30.05 lower than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 14300
On 16 Aug HDFCBANK was trading at 1632.10. The strike last trading price was 41.65, 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 41.65, 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 41.65, 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 41.65, 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 41.65, 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 41.65, 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 41.65, 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 41.65, 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 41.65, 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 41.65, 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 41.65, 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 41.65, 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 41.65, 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 41.65, 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 41.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0