HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
06 Sep 2024 04:12 PM IST
| HDFCBANK 1590 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1636.95 | 59.3 | -10.20 | 32,450 | -7,150 | 58,300 | ||||
| 5 Sept | 1645.45 | 69.5 | 4.65 | 13,750 | -550 | 65,450 | ||||
| 4 Sept | 1641.80 | 64.85 | 3.05 | 26,400 | -1,650 | 72,050 | ||||
| 3 Sept | 1637.35 | 61.8 | 6.45 | 45,100 | 2,750 | 74,250 | ||||
| 2 Sept | 1626.95 | 55.35 | -6.00 | 79,750 | 24,750 | 70,950 | ||||
| 30 Aug | 1636.90 | 61.35 | -7.40 | 1,06,150 | 19,800 | 40,700 | ||||
| 29 Aug | 1638.55 | 68.75 | 4.35 | 15,400 | 550 | 20,900 | ||||
| 28 Aug | 1637.10 | 64.4 | 3.35 | 9,350 | 6,600 | 20,350 | ||||
| 27 Aug | 1637.75 | 61.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1639.95 | 61.05 | 0.00 | 0 | 6,050 | 0 | ||||
| 23 Aug | 1625.05 | 61.05 | -6.35 | 7,150 | 5,500 | 13,200 | ||||
| 22 Aug | 1631.30 | 67.4 | 1.00 | 1,100 | 550 | 7,150 | ||||
| 21 Aug | 1625.80 | 66.4 | -0.25 | 1,100 | 550 | 6,050 | ||||
| 20 Aug | 1637.70 | 66.65 | 0.00 | 0 | 5,500 | 0 | ||||
| 19 Aug | 1631.55 | 66.65 | -29.30 | 5,500 | 4,950 | 4,950 | ||||
| 16 Aug | 1632.10 | 95.95 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1607.80 | 95.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1603.20 | 95.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1660.10 | 95.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1650.20 | 95.95 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1642.70 | 95.95 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1623.50 | 95.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1601.20 | 95.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1615.75 | 95.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1659.15 | 95.95 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 1 Aug | 1638.80 | 95.95 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1615.75 | 95.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1615.55 | 95.95 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1605.05 | 95.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1618.15 | 95.95 | 0 | 0 | 0 | |||||
For Hdfc Bank Ltd - strike price 1590 expiring on 26SEP2024
Delta for 1590 CE is -
Historical price for 1590 CE is as follows
On 6 Sept HDFCBANK was trading at 1636.95. The strike last trading price was 59.3, which was -10.20 lower than the previous day. The implied volatity was -, the open interest changed by -7150 which decreased total open position to 58300
On 5 Sept HDFCBANK was trading at 1645.45. The strike last trading price was 69.5, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 65450
On 4 Sept HDFCBANK was trading at 1641.80. The strike last trading price was 64.85, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 72050
On 3 Sept HDFCBANK was trading at 1637.35. The strike last trading price was 61.8, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 74250
On 2 Sept HDFCBANK was trading at 1626.95. The strike last trading price was 55.35, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 24750 which increased total open position to 70950
On 30 Aug HDFCBANK was trading at 1636.90. The strike last trading price was 61.35, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 40700
On 29 Aug HDFCBANK was trading at 1638.55. The strike last trading price was 68.75, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 20900
On 28 Aug HDFCBANK was trading at 1637.10. The strike last trading price was 64.4, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 20350
On 27 Aug HDFCBANK was trading at 1637.75. The strike last trading price was 61.05, 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 61.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 0
On 23 Aug HDFCBANK was trading at 1625.05. The strike last trading price was 61.05, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 13200
On 22 Aug HDFCBANK was trading at 1631.30. The strike last trading price was 67.4, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 7150
On 21 Aug HDFCBANK was trading at 1625.80. The strike last trading price was 66.4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 6050
On 20 Aug HDFCBANK was trading at 1637.70. The strike last trading price was 66.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 0
On 19 Aug HDFCBANK was trading at 1631.55. The strike last trading price was 66.65, which was -29.30 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 4950
On 16 Aug HDFCBANK was trading at 1632.10. The strike last trading price was 95.95, 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 95.95, 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 95.95, 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 95.95, 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 95.95, 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 95.95, 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 95.95, 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 95.95, 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 95.95, 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 95.95, 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 95.95, 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 95.95, 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 95.95, 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 95.95, 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 95.95, 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 1590 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1636.95 | 8.2 | 2.75 | 6,01,150 | -20,900 | 3,52,550 |
| 5 Sept | 1645.45 | 5.45 | -1.85 | 2,86,000 | -45,100 | 3,76,750 |
| 4 Sept | 1641.80 | 7.3 | -1.25 | 4,76,850 | -6,600 | 4,21,300 |
| 3 Sept | 1637.35 | 8.55 | -4.45 | 5,80,800 | -13,750 | 4,35,600 |
| 2 Sept | 1626.95 | 13 | 0.00 | 6,71,000 | 1,43,000 | 4,48,250 |
| 30 Aug | 1636.90 | 13 | 0.55 | 9,58,100 | 1,07,250 | 2,94,800 |
| 29 Aug | 1638.55 | 12.45 | -0.30 | 3,58,600 | 36,850 | 1,86,450 |
| 28 Aug | 1637.10 | 12.75 | -0.45 | 1,50,700 | 17,600 | 1,49,600 |
| 27 Aug | 1637.75 | 13.2 | 2.15 | 1,30,350 | 15,950 | 1,31,450 |
| 26 Aug | 1639.95 | 11.05 | -3.95 | 1,01,750 | 23,100 | 1,15,500 |
| 23 Aug | 1625.05 | 15 | 0.00 | 50,600 | 30,800 | 91,300 |
| 22 Aug | 1631.30 | 15 | -0.15 | 48,400 | 23,100 | 60,500 |
| 21 Aug | 1625.80 | 15.15 | 2.15 | 25,300 | 8,800 | 37,950 |
| 20 Aug | 1637.70 | 13 | 1.85 | 9,900 | 4,950 | 28,050 |
| 19 Aug | 1631.55 | 11.15 | -6.40 | 1,100 | 0 | 23,100 |
| 16 Aug | 1632.10 | 17.55 | -8.45 | 19,800 | 8,250 | 17,600 |
| 14 Aug | 1607.80 | 26 | -5.50 | 7,700 | 3,850 | 8,800 |
| 13 Aug | 1603.20 | 31.5 | -17.95 | 8,250 | 4,950 | 4,950 |
| 12 Aug | 1660.10 | 49.45 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1650.20 | 49.45 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1642.70 | 49.45 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1623.50 | 49.45 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1601.20 | 49.45 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1615.75 | 49.45 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1659.15 | 49.45 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1638.80 | 49.45 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1615.75 | 49.45 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1615.55 | 49.45 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1605.05 | 49.45 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1618.15 | 49.45 | 0 | 0 | 0 | |
For Hdfc Bank Ltd - strike price 1590 expiring on 26SEP2024
Delta for 1590 PE is -
Historical price for 1590 PE is as follows
On 6 Sept HDFCBANK was trading at 1636.95. The strike last trading price was 8.2, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by -20900 which decreased total open position to 352550
On 5 Sept HDFCBANK was trading at 1645.45. The strike last trading price was 5.45, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -45100 which decreased total open position to 376750
On 4 Sept HDFCBANK was trading at 1641.80. The strike last trading price was 7.3, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 421300
On 3 Sept HDFCBANK was trading at 1637.35. The strike last trading price was 8.55, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by -13750 which decreased total open position to 435600
On 2 Sept HDFCBANK was trading at 1626.95. The strike last trading price was 13, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 143000 which increased total open position to 448250
On 30 Aug HDFCBANK was trading at 1636.90. The strike last trading price was 13, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 107250 which increased total open position to 294800
On 29 Aug HDFCBANK was trading at 1638.55. The strike last trading price was 12.45, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 36850 which increased total open position to 186450
On 28 Aug HDFCBANK was trading at 1637.10. The strike last trading price was 12.75, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 149600
On 27 Aug HDFCBANK was trading at 1637.75. The strike last trading price was 13.2, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 15950 which increased total open position to 131450
On 26 Aug HDFCBANK was trading at 1639.95. The strike last trading price was 11.05, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 115500
On 23 Aug HDFCBANK was trading at 1625.05. The strike last trading price was 15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 91300
On 22 Aug HDFCBANK was trading at 1631.30. The strike last trading price was 15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 60500
On 21 Aug HDFCBANK was trading at 1625.80. The strike last trading price was 15.15, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 37950
On 20 Aug HDFCBANK was trading at 1637.70. The strike last trading price was 13, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 28050
On 19 Aug HDFCBANK was trading at 1631.55. The strike last trading price was 11.15, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23100
On 16 Aug HDFCBANK was trading at 1632.10. The strike last trading price was 17.55, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 17600
On 14 Aug HDFCBANK was trading at 1607.80. The strike last trading price was 26, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 8800
On 13 Aug HDFCBANK was trading at 1603.20. The strike last trading price was 31.5, which was -17.95 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 4950
On 12 Aug HDFCBANK was trading at 1660.10. The strike last trading price was 49.45, 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 49.45, 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 49.45, 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 49.45, 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 49.45, 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 49.45, 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 49.45, 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 49.45, 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 49.45, 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 49.45, 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 49.45, 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 49.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0