HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
06 Sep 2024 04:12 PM IST
| HDFCBANK 1610 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1636.95 | 43.8 | -8.75 | 99,550 | -4,400 | 2,55,200 | ||||
| 5 Sept | 1645.45 | 52.55 | 3.30 | 73,150 | 550 | 2,59,600 | ||||
| 4 Sept | 1641.80 | 49.25 | 2.35 | 2,33,750 | -15,950 | 2,56,850 | ||||
| 3 Sept | 1637.35 | 46.9 | 5.25 | 4,76,850 | 75,350 | 2,73,350 | ||||
| 2 Sept | 1626.95 | 41.65 | -5.75 | 4,17,450 | 89,100 | 1,93,600 | ||||
| 30 Aug | 1636.90 | 47.4 | -6.35 | 2,06,800 | 20,900 | 1,04,500 | ||||
| 29 Aug | 1638.55 | 53.75 | 2.20 | 1,60,050 | 20,350 | 83,600 | ||||
| 28 Aug | 1637.10 | 51.55 | -1.20 | 46,750 | 11,550 | 62,150 | ||||
| 27 Aug | 1637.75 | 52.75 | -1.95 | 70,400 | -11,550 | 50,600 | ||||
| 26 Aug | 1639.95 | 54.7 | 6.60 | 47,850 | -11,000 | 61,050 | ||||
| 23 Aug | 1625.05 | 48.1 | -5.55 | 26,950 | 12,650 | 72,050 | ||||
| 22 Aug | 1631.30 | 53.65 | 2.65 | 23,100 | 1,650 | 58,850 | ||||
| 21 Aug | 1625.80 | 51 | -5.65 | 51,700 | 23,100 | 57,750 | ||||
| 20 Aug | 1637.70 | 56.65 | 2.55 | 47,850 | -14,300 | 35,750 | ||||
| 19 Aug | 1631.55 | 54.1 | -1.35 | 43,450 | 15,950 | 49,500 | ||||
| 16 Aug | 1632.10 | 55.45 | 8.70 | 91,850 | -22,000 | 34,100 | ||||
| 14 Aug | 1607.80 | 46.75 | -0.90 | 42,900 | 5,500 | 56,100 | ||||
| 13 Aug | 1603.20 | 47.65 | -36.10 | 84,700 | 34,650 | 50,600 | ||||
| 12 Aug | 1660.10 | 83.75 | 0.00 | 0 | -550 | 0 | ||||
|
|
||||||||||
| 9 Aug | 1650.20 | 83.75 | 7.65 | 4,400 | -550 | 15,950 | ||||
| 8 Aug | 1642.70 | 76.1 | 13.65 | 9,350 | 1,650 | 16,500 | ||||
| 7 Aug | 1623.50 | 62.45 | 10.20 | 3,300 | -2,200 | 15,400 | ||||
| 6 Aug | 1601.20 | 52.25 | -8.75 | 14,850 | 6,050 | 17,600 | ||||
| 5 Aug | 1615.75 | 61 | -28.00 | 7,150 | 2,750 | 11,550 | ||||
| 2 Aug | 1659.15 | 89 | 17.90 | 6,600 | 0 | 8,800 | ||||
| 1 Aug | 1638.80 | 71.1 | 1.25 | 2,200 | 0 | 8,800 | ||||
| 31 Jul | 1615.75 | 69.85 | 3.80 | 550 | 0 | 8,800 | ||||
| 30 Jul | 1615.55 | 66.05 | 10.25 | 11,550 | -2,750 | 8,250 | ||||
| 29 Jul | 1605.05 | 55.8 | -6.50 | 9,350 | 4,400 | 11,000 | ||||
| 26 Jul | 1618.15 | 62.3 | 13,750 | 6,600 | 6,600 | |||||
For Hdfc Bank Ltd - strike price 1610 expiring on 26SEP2024
Delta for 1610 CE is -
Historical price for 1610 CE is as follows
On 6 Sept HDFCBANK was trading at 1636.95. The strike last trading price was 43.8, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 255200
On 5 Sept HDFCBANK was trading at 1645.45. The strike last trading price was 52.55, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 259600
On 4 Sept HDFCBANK was trading at 1641.80. The strike last trading price was 49.25, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by -15950 which decreased total open position to 256850
On 3 Sept HDFCBANK was trading at 1637.35. The strike last trading price was 46.9, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 75350 which increased total open position to 273350
On 2 Sept HDFCBANK was trading at 1626.95. The strike last trading price was 41.65, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 89100 which increased total open position to 193600
On 30 Aug HDFCBANK was trading at 1636.90. The strike last trading price was 47.4, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 20900 which increased total open position to 104500
On 29 Aug HDFCBANK was trading at 1638.55. The strike last trading price was 53.75, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 20350 which increased total open position to 83600
On 28 Aug HDFCBANK was trading at 1637.10. The strike last trading price was 51.55, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 62150
On 27 Aug HDFCBANK was trading at 1637.75. The strike last trading price was 52.75, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -11550 which decreased total open position to 50600
On 26 Aug HDFCBANK was trading at 1639.95. The strike last trading price was 54.7, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by -11000 which decreased total open position to 61050
On 23 Aug HDFCBANK was trading at 1625.05. The strike last trading price was 48.1, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 12650 which increased total open position to 72050
On 22 Aug HDFCBANK was trading at 1631.30. The strike last trading price was 53.65, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 58850
On 21 Aug HDFCBANK was trading at 1625.80. The strike last trading price was 51, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 57750
On 20 Aug HDFCBANK was trading at 1637.70. The strike last trading price was 56.65, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by -14300 which decreased total open position to 35750
On 19 Aug HDFCBANK was trading at 1631.55. The strike last trading price was 54.1, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 15950 which increased total open position to 49500
On 16 Aug HDFCBANK was trading at 1632.10. The strike last trading price was 55.45, which was 8.70 higher than the previous day. The implied volatity was -, the open interest changed by -22000 which decreased total open position to 34100
On 14 Aug HDFCBANK was trading at 1607.80. The strike last trading price was 46.75, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 56100
On 13 Aug HDFCBANK was trading at 1603.20. The strike last trading price was 47.65, which was -36.10 lower than the previous day. The implied volatity was -, the open interest changed by 34650 which increased total open position to 50600
On 12 Aug HDFCBANK was trading at 1660.10. The strike last trading price was 83.75, 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 9 Aug HDFCBANK was trading at 1650.20. The strike last trading price was 83.75, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 15950
On 8 Aug HDFCBANK was trading at 1642.70. The strike last trading price was 76.1, which was 13.65 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 16500
On 7 Aug HDFCBANK was trading at 1623.50. The strike last trading price was 62.45, which was 10.20 higher than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 15400
On 6 Aug HDFCBANK was trading at 1601.20. The strike last trading price was 52.25, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 17600
On 5 Aug HDFCBANK was trading at 1615.75. The strike last trading price was 61, which was -28.00 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 11550
On 2 Aug HDFCBANK was trading at 1659.15. The strike last trading price was 89, which was 17.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8800
On 1 Aug HDFCBANK was trading at 1638.80. The strike last trading price was 71.1, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8800
On 31 Jul HDFCBANK was trading at 1615.75. The strike last trading price was 69.85, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8800
On 30 Jul HDFCBANK was trading at 1615.55. The strike last trading price was 66.05, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 8250
On 29 Jul HDFCBANK was trading at 1605.05. The strike last trading price was 55.8, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 11000
On 26 Jul HDFCBANK was trading at 1618.15. The strike last trading price was 62.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 6600
| HDFCBANK 1610 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1636.95 | 12.5 | 3.75 | 13,54,100 | -20,900 | 4,50,450 |
| 5 Sept | 1645.45 | 8.75 | -2.75 | 4,82,350 | 14,850 | 4,73,550 |
| 4 Sept | 1641.80 | 11.5 | -1.85 | 9,74,050 | 36,850 | 4,60,350 |
| 3 Sept | 1637.35 | 13.35 | -5.85 | 19,74,500 | -9,900 | 4,21,850 |
| 2 Sept | 1626.95 | 19.2 | 0.20 | 14,92,150 | 71,500 | 4,26,800 |
| 30 Aug | 1636.90 | 19 | 1.05 | 19,37,650 | 1,35,850 | 3,58,600 |
| 29 Aug | 1638.55 | 17.95 | -0.15 | 12,54,000 | 92,400 | 2,24,950 |
| 28 Aug | 1637.10 | 18.1 | -0.35 | 1,03,950 | 2,200 | 1,33,100 |
| 27 Aug | 1637.75 | 18.45 | 2.05 | 1,61,700 | 36,850 | 1,32,000 |
| 26 Aug | 1639.95 | 16.4 | -5.10 | 89,100 | 18,150 | 94,600 |
| 23 Aug | 1625.05 | 21.5 | 0.50 | 43,450 | 13,750 | 76,450 |
| 22 Aug | 1631.30 | 21 | 0.50 | 48,950 | 15,400 | 62,150 |
| 21 Aug | 1625.80 | 20.5 | 2.50 | 77,000 | 8,250 | 46,200 |
| 20 Aug | 1637.70 | 18 | -3.00 | 33,550 | 2,750 | 39,600 |
| 19 Aug | 1631.55 | 21 | -2.20 | 25,850 | 7,150 | 35,200 |
| 16 Aug | 1632.10 | 23.2 | -9.80 | 37,950 | 8,250 | 28,050 |
| 14 Aug | 1607.80 | 33 | -5.40 | 15,400 | 4,400 | 19,250 |
| 13 Aug | 1603.20 | 38.4 | 16.40 | 30,800 | 4,400 | 15,400 |
| 12 Aug | 1660.10 | 22 | 0.00 | 0 | 2,750 | 0 |
| 9 Aug | 1650.20 | 22 | -4.55 | 6,050 | 2,750 | 11,000 |
| 8 Aug | 1642.70 | 26.55 | -13.35 | 4,400 | 0 | 10,450 |
| 7 Aug | 1623.50 | 39.9 | 0.00 | 0 | 1,100 | 0 |
| 6 Aug | 1601.20 | 39.9 | 1.00 | 3,300 | 2,200 | 11,550 |
| 5 Aug | 1615.75 | 38.9 | 18.90 | 7,700 | 1,650 | 8,800 |
| 2 Aug | 1659.15 | 20 | -18.00 | 6,050 | 5,500 | 6,600 |
| 1 Aug | 1638.80 | 38 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1615.75 | 38 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1615.55 | 38 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1605.05 | 38 | -20.15 | 1,100 | 0 | 0 |
| 26 Jul | 1618.15 | 58.15 | 0 | 0 | 0 | |
For Hdfc Bank Ltd - strike price 1610 expiring on 26SEP2024
Delta for 1610 PE is -
Historical price for 1610 PE is as follows
On 6 Sept HDFCBANK was trading at 1636.95. The strike last trading price was 12.5, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by -20900 which decreased total open position to 450450
On 5 Sept HDFCBANK was trading at 1645.45. The strike last trading price was 8.75, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 14850 which increased total open position to 473550
On 4 Sept HDFCBANK was trading at 1641.80. The strike last trading price was 11.5, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 36850 which increased total open position to 460350
On 3 Sept HDFCBANK was trading at 1637.35. The strike last trading price was 13.35, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by -9900 which decreased total open position to 421850
On 2 Sept HDFCBANK was trading at 1626.95. The strike last trading price was 19.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 71500 which increased total open position to 426800
On 30 Aug HDFCBANK was trading at 1636.90. The strike last trading price was 19, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 135850 which increased total open position to 358600
On 29 Aug HDFCBANK was trading at 1638.55. The strike last trading price was 17.95, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 92400 which increased total open position to 224950
On 28 Aug HDFCBANK was trading at 1637.10. The strike last trading price was 18.1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 133100
On 27 Aug HDFCBANK was trading at 1637.75. The strike last trading price was 18.45, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 36850 which increased total open position to 132000
On 26 Aug HDFCBANK was trading at 1639.95. The strike last trading price was 16.4, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 18150 which increased total open position to 94600
On 23 Aug HDFCBANK was trading at 1625.05. The strike last trading price was 21.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 76450
On 22 Aug HDFCBANK was trading at 1631.30. The strike last trading price was 21, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 62150
On 21 Aug HDFCBANK was trading at 1625.80. The strike last trading price was 20.5, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 46200
On 20 Aug HDFCBANK was trading at 1637.70. The strike last trading price was 18, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 39600
On 19 Aug HDFCBANK was trading at 1631.55. The strike last trading price was 21, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 7150 which increased total open position to 35200
On 16 Aug HDFCBANK was trading at 1632.10. The strike last trading price was 23.2, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 28050
On 14 Aug HDFCBANK was trading at 1607.80. The strike last trading price was 33, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 19250
On 13 Aug HDFCBANK was trading at 1603.20. The strike last trading price was 38.4, which was 16.40 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 15400
On 12 Aug HDFCBANK was trading at 1660.10. The strike last trading price was 22, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 0
On 9 Aug HDFCBANK was trading at 1650.20. The strike last trading price was 22, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 11000
On 8 Aug HDFCBANK was trading at 1642.70. The strike last trading price was 26.55, which was -13.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10450
On 7 Aug HDFCBANK was trading at 1623.50. The strike last trading price was 39.9, 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 6 Aug HDFCBANK was trading at 1601.20. The strike last trading price was 39.9, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 11550
On 5 Aug HDFCBANK was trading at 1615.75. The strike last trading price was 38.9, which was 18.90 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 8800
On 2 Aug HDFCBANK was trading at 1659.15. The strike last trading price was 20, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 6600
On 1 Aug HDFCBANK was trading at 1638.80. The strike last trading price was 38, 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 38, 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 38, 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 38, which was -20.15 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 58.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0