HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
18 Oct 2024 12:23 PM IST
| HDFCBANK 1630 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1670.50 | 57.1 | 0.75 | 39,600 | -10,450 | 2,54,650 | ||||
| 17 Oct | 1673.15 | 56.35 | -21.85 | 61,600 | 1,650 | 2,64,550 | ||||
| 16 Oct | 1699.80 | 78.2 | 10.30 | 1,10,550 | -21,450 | 2,63,450 | ||||
| 15 Oct | 1684.10 | 67.9 | -1.75 | 49,500 | -550 | 2,84,900 | ||||
| 14 Oct | 1688.10 | 69.65 | 26.90 | 3,26,700 | -1,28,700 | 2,85,450 | ||||
| 11 Oct | 1651.00 | 42.75 | -9.75 | 2,19,450 | -11,550 | 4,13,600 | ||||
| 10 Oct | 1662.40 | 52.5 | 12.45 | 10,39,500 | -83,600 | 4,25,700 | ||||
| 9 Oct | 1633.15 | 40.05 | -10.65 | 19,20,600 | -2,750 | 5,12,600 | ||||
| 8 Oct | 1651.05 | 50.7 | 11.40 | 28,95,750 | -6,05,000 | 5,16,450 | ||||
| 7 Oct | 1617.80 | 39.3 | -20.10 | 34,56,750 | 10,13,650 | 11,12,100 | ||||
| 4 Oct | 1657.65 | 59.4 | -22.80 | 51,700 | 5,500 | 97,900 | ||||
| 3 Oct | 1682.00 | 82.2 | -34.05 | 6,050 | 0 | 92,400 | ||||
| 1 Oct | 1726.20 | 116.25 | -10.05 | 550 | 0 | 92,400 | ||||
| 30 Sept | 1732.05 | 126.3 | -18.70 | 8,800 | 7,150 | 92,400 | ||||
| 27 Sept | 1752.65 | 145 | -20.95 | 2,200 | 0 | 87,450 | ||||
| 26 Sept | 1783.45 | 165.95 | 1.20 | 1,100 | 0 | 86,900 | ||||
| 25 Sept | 1779.10 | 164.75 | 4.15 | 2,200 | -1,650 | 87,450 | ||||
|
|
||||||||||
| 24 Sept | 1768.05 | 160.6 | 14.25 | 15,400 | 7,700 | 89,650 | ||||
| 23 Sept | 1759.80 | 146.35 | 20.70 | 55,550 | 53,900 | 80,850 | ||||
| 20 Sept | 1741.20 | 125.65 | 37.35 | 3,300 | 0 | 26,950 | ||||
| 19 Sept | 1708.50 | 88.3 | 0.00 | 0 | -9,900 | 0 | ||||
| 18 Sept | 1694.80 | 88.3 | 12.30 | 20,350 | -10,450 | 26,400 | ||||
| 17 Sept | 1668.80 | 76 | 0.00 | 0 | 2,200 | 0 | ||||
| 16 Sept | 1670.95 | 76 | 9.75 | 12,650 | 1,650 | 36,300 | ||||
| 13 Sept | 1665.95 | 66.25 | -1.95 | 13,200 | -1,650 | 35,200 | ||||
| 12 Sept | 1666.60 | 68.2 | 9.70 | 20,350 | 5,500 | 36,300 | ||||
| 11 Sept | 1643.90 | 58.5 | -2.75 | 5,500 | 2,750 | 30,250 | ||||
| 10 Sept | 1650.35 | 61.25 | 0.00 | 8,800 | -4,400 | 27,500 | ||||
| 9 Sept | 1646.50 | 61.25 | 4.35 | 42,350 | 6,050 | 32,450 | ||||
| 6 Sept | 1636.95 | 56.9 | -6.90 | 7,700 | 1,100 | 26,400 | ||||
| 5 Sept | 1645.45 | 63.8 | 0.70 | 4,400 | 1,650 | 24,200 | ||||
| 4 Sept | 1641.80 | 63.1 | 4.40 | 17,050 | -2,750 | 16,500 | ||||
| 3 Sept | 1637.35 | 58.7 | 0.00 | 17,050 | 6,600 | 19,250 | ||||
| 2 Sept | 1626.95 | 58.7 | -27.15 | 16,500 | 11,000 | 11,550 | ||||
| 30 Aug | 1636.90 | 85.85 | 550 | 0 | 0 | |||||
For Hdfc Bank Ltd - strike price 1630 expiring on 31OCT2024
Delta for 1630 CE is -
Historical price for 1630 CE is as follows
On 18 Oct HDFCBANK was trading at 1670.50. The strike last trading price was 57.1, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -10450 which decreased total open position to 254650
On 17 Oct HDFCBANK was trading at 1673.15. The strike last trading price was 56.35, which was -21.85 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 264550
On 16 Oct HDFCBANK was trading at 1699.80. The strike last trading price was 78.2, which was 10.30 higher than the previous day. The implied volatity was -, the open interest changed by -21450 which decreased total open position to 263450
On 15 Oct HDFCBANK was trading at 1684.10. The strike last trading price was 67.9, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 284900
On 14 Oct HDFCBANK was trading at 1688.10. The strike last trading price was 69.65, which was 26.90 higher than the previous day. The implied volatity was -, the open interest changed by -128700 which decreased total open position to 285450
On 11 Oct HDFCBANK was trading at 1651.00. The strike last trading price was 42.75, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by -11550 which decreased total open position to 413600
On 10 Oct HDFCBANK was trading at 1662.40. The strike last trading price was 52.5, which was 12.45 higher than the previous day. The implied volatity was -, the open interest changed by -83600 which decreased total open position to 425700
On 9 Oct HDFCBANK was trading at 1633.15. The strike last trading price was 40.05, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 512600
On 8 Oct HDFCBANK was trading at 1651.05. The strike last trading price was 50.7, which was 11.40 higher than the previous day. The implied volatity was -, the open interest changed by -605000 which decreased total open position to 516450
On 7 Oct HDFCBANK was trading at 1617.80. The strike last trading price was 39.3, which was -20.10 lower than the previous day. The implied volatity was -, the open interest changed by 1013650 which increased total open position to 1112100
On 4 Oct HDFCBANK was trading at 1657.65. The strike last trading price was 59.4, which was -22.80 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 97900
On 3 Oct HDFCBANK was trading at 1682.00. The strike last trading price was 82.2, which was -34.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 92400
On 1 Oct HDFCBANK was trading at 1726.20. The strike last trading price was 116.25, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 92400
On 30 Sept HDFCBANK was trading at 1732.05. The strike last trading price was 126.3, which was -18.70 lower than the previous day. The implied volatity was -, the open interest changed by 7150 which increased total open position to 92400
On 27 Sept HDFCBANK was trading at 1752.65. The strike last trading price was 145, which was -20.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 87450
On 26 Sept HDFCBANK was trading at 1783.45. The strike last trading price was 165.95, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 86900
On 25 Sept HDFCBANK was trading at 1779.10. The strike last trading price was 164.75, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 87450
On 24 Sept HDFCBANK was trading at 1768.05. The strike last trading price was 160.6, which was 14.25 higher than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 89650
On 23 Sept HDFCBANK was trading at 1759.80. The strike last trading price was 146.35, which was 20.70 higher than the previous day. The implied volatity was -, the open interest changed by 53900 which increased total open position to 80850
On 20 Sept HDFCBANK was trading at 1741.20. The strike last trading price was 125.65, which was 37.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26950
On 19 Sept HDFCBANK was trading at 1708.50. The strike last trading price was 88.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -9900 which decreased total open position to 0
On 18 Sept HDFCBANK was trading at 1694.80. The strike last trading price was 88.3, which was 12.30 higher than the previous day. The implied volatity was -, the open interest changed by -10450 which decreased total open position to 26400
On 17 Sept HDFCBANK was trading at 1668.80. The strike last trading price was 76, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 0
On 16 Sept HDFCBANK was trading at 1670.95. The strike last trading price was 76, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 36300
On 13 Sept HDFCBANK was trading at 1665.95. The strike last trading price was 66.25, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 35200
On 12 Sept HDFCBANK was trading at 1666.60. The strike last trading price was 68.2, which was 9.70 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 36300
On 11 Sept HDFCBANK was trading at 1643.90. The strike last trading price was 58.5, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 30250
On 10 Sept HDFCBANK was trading at 1650.35. The strike last trading price was 61.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 27500
On 9 Sept HDFCBANK was trading at 1646.50. The strike last trading price was 61.25, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 32450
On 6 Sept HDFCBANK was trading at 1636.95. The strike last trading price was 56.9, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 26400
On 5 Sept HDFCBANK was trading at 1645.45. The strike last trading price was 63.8, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 24200
On 4 Sept HDFCBANK was trading at 1641.80. The strike last trading price was 63.1, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 16500
On 3 Sept HDFCBANK was trading at 1637.35. The strike last trading price was 58.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 19250
On 2 Sept HDFCBANK was trading at 1626.95. The strike last trading price was 58.7, which was -27.15 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 11550
On 30 Aug HDFCBANK was trading at 1636.90. The strike last trading price was 85.85, 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 1630 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1670.50 | 9.95 | 0.15 | 7,67,800 | 44,000 | 6,28,100 |
| 17 Oct | 1673.15 | 9.8 | 4.20 | 8,05,200 | 47,850 | 5,73,100 |
| 16 Oct | 1699.80 | 5.6 | -2.65 | 7,21,050 | -28,600 | 5,25,800 |
| 15 Oct | 1684.10 | 8.25 | 0.10 | 8,88,250 | -1,59,500 | 5,56,600 |
| 14 Oct | 1688.10 | 8.15 | -9.05 | 14,08,550 | -1,58,400 | 7,01,800 |
| 11 Oct | 1651.00 | 17.2 | 2.10 | 10,90,100 | -5,500 | 8,61,850 |
| 10 Oct | 1662.40 | 15.1 | -10.40 | 19,15,100 | 3,850 | 9,28,950 |
| 9 Oct | 1633.15 | 25.5 | 4.60 | 30,32,150 | 1,24,300 | 9,30,600 |
| 8 Oct | 1651.05 | 20.9 | -11.65 | 29,43,050 | -25,850 | 8,14,550 |
| 7 Oct | 1617.80 | 32.55 | 13.40 | 47,59,700 | 3,70,700 | 8,50,300 |
| 4 Oct | 1657.65 | 19.15 | 5.50 | 15,98,300 | 1,76,000 | 4,83,450 |
| 3 Oct | 1682.00 | 13.65 | 8.00 | 8,87,150 | 1,29,250 | 3,07,450 |
| 1 Oct | 1726.20 | 5.65 | -0.50 | 2,71,150 | 11,000 | 1,74,900 |
| 30 Sept | 1732.05 | 6.15 | 1.30 | 2,29,350 | 29,150 | 1,67,200 |
| 27 Sept | 1752.65 | 4.85 | 0.60 | 2,10,100 | 18,700 | 1,38,050 |
| 26 Sept | 1783.45 | 4.25 | -1.30 | 66,000 | 4,950 | 1,17,150 |
| 25 Sept | 1779.10 | 5.55 | -0.60 | 78,650 | -1,650 | 1,13,850 |
| 24 Sept | 1768.05 | 6.15 | -0.50 | 1,76,550 | -10,450 | 1,17,150 |
| 23 Sept | 1759.80 | 6.65 | -0.65 | 1,58,400 | 31,350 | 1,28,700 |
| 20 Sept | 1741.20 | 7.3 | -1.90 | 1,28,150 | 35,200 | 97,350 |
| 19 Sept | 1708.50 | 9.2 | -3.35 | 1,23,750 | 13,200 | 61,600 |
| 18 Sept | 1694.80 | 12.55 | -4.95 | 61,050 | 2,200 | 47,850 |
| 17 Sept | 1668.80 | 17.5 | 0.35 | 14,850 | 5,500 | 45,100 |
| 16 Sept | 1670.95 | 17.15 | -5.35 | 55,000 | 25,300 | 39,050 |
| 13 Sept | 1665.95 | 22.5 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1666.60 | 22.5 | -3.05 | 7,150 | 0 | 13,750 |
| 11 Sept | 1643.90 | 25.55 | -1.45 | 1,100 | 550 | 14,300 |
| 10 Sept | 1650.35 | 27 | -3.95 | 2,750 | 2,200 | 14,300 |
| 9 Sept | 1646.50 | 30.95 | 0.00 | 550 | 0 | 12,650 |
| 6 Sept | 1636.95 | 30.95 | 0.20 | 1,100 | 0 | 13,200 |
| 5 Sept | 1645.45 | 30.75 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1641.80 | 30.75 | -5.25 | 10,450 | 0 | 13,200 |
| 3 Sept | 1637.35 | 36 | -2.65 | 550 | 0 | 12,650 |
| 2 Sept | 1626.95 | 38.65 | -18.25 | 15,950 | 11,000 | 11,000 |
| 30 Aug | 1636.90 | 56.9 | 0 | 0 | 0 | |
For Hdfc Bank Ltd - strike price 1630 expiring on 31OCT2024
Delta for 1630 PE is -
Historical price for 1630 PE is as follows
On 18 Oct HDFCBANK was trading at 1670.50. The strike last trading price was 9.95, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 628100
On 17 Oct HDFCBANK was trading at 1673.15. The strike last trading price was 9.8, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 47850 which increased total open position to 573100
On 16 Oct HDFCBANK was trading at 1699.80. The strike last trading price was 5.6, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -28600 which decreased total open position to 525800
On 15 Oct HDFCBANK was trading at 1684.10. The strike last trading price was 8.25, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -159500 which decreased total open position to 556600
On 14 Oct HDFCBANK was trading at 1688.10. The strike last trading price was 8.15, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by -158400 which decreased total open position to 701800
On 11 Oct HDFCBANK was trading at 1651.00. The strike last trading price was 17.2, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 861850
On 10 Oct HDFCBANK was trading at 1662.40. The strike last trading price was 15.1, which was -10.40 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 928950
On 9 Oct HDFCBANK was trading at 1633.15. The strike last trading price was 25.5, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 124300 which increased total open position to 930600
On 8 Oct HDFCBANK was trading at 1651.05. The strike last trading price was 20.9, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by -25850 which decreased total open position to 814550
On 7 Oct HDFCBANK was trading at 1617.80. The strike last trading price was 32.55, which was 13.40 higher than the previous day. The implied volatity was -, the open interest changed by 370700 which increased total open position to 850300
On 4 Oct HDFCBANK was trading at 1657.65. The strike last trading price was 19.15, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 176000 which increased total open position to 483450
On 3 Oct HDFCBANK was trading at 1682.00. The strike last trading price was 13.65, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 129250 which increased total open position to 307450
On 1 Oct HDFCBANK was trading at 1726.20. The strike last trading price was 5.65, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 174900
On 30 Sept HDFCBANK was trading at 1732.05. The strike last trading price was 6.15, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 29150 which increased total open position to 167200
On 27 Sept HDFCBANK was trading at 1752.65. The strike last trading price was 4.85, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 18700 which increased total open position to 138050
On 26 Sept HDFCBANK was trading at 1783.45. The strike last trading price was 4.25, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 117150
On 25 Sept HDFCBANK was trading at 1779.10. The strike last trading price was 5.55, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 113850
On 24 Sept HDFCBANK was trading at 1768.05. The strike last trading price was 6.15, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -10450 which decreased total open position to 117150
On 23 Sept HDFCBANK was trading at 1759.80. The strike last trading price was 6.65, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 31350 which increased total open position to 128700
On 20 Sept HDFCBANK was trading at 1741.20. The strike last trading price was 7.3, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 97350
On 19 Sept HDFCBANK was trading at 1708.50. The strike last trading price was 9.2, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 61600
On 18 Sept HDFCBANK was trading at 1694.80. The strike last trading price was 12.55, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 47850
On 17 Sept HDFCBANK was trading at 1668.80. The strike last trading price was 17.5, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 45100
On 16 Sept HDFCBANK was trading at 1670.95. The strike last trading price was 17.15, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 25300 which increased total open position to 39050
On 13 Sept HDFCBANK was trading at 1665.95. The strike last trading price was 22.5, 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 Sept HDFCBANK was trading at 1666.60. The strike last trading price was 22.5, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13750
On 11 Sept HDFCBANK was trading at 1643.90. The strike last trading price was 25.55, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 14300
On 10 Sept HDFCBANK was trading at 1650.35. The strike last trading price was 27, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 14300
On 9 Sept HDFCBANK was trading at 1646.50. The strike last trading price was 30.95, 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 12650
On 6 Sept HDFCBANK was trading at 1636.95. The strike last trading price was 30.95, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13200
On 5 Sept HDFCBANK was trading at 1645.45. The strike last trading price was 30.75, 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 30.75, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13200
On 3 Sept HDFCBANK was trading at 1637.35. The strike last trading price was 36, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12650
On 2 Sept HDFCBANK was trading at 1626.95. The strike last trading price was 38.65, which was -18.25 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 11000
On 30 Aug HDFCBANK was trading at 1636.90. The strike last trading price was 56.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
