HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
06 Sep 2024 04:12 PM IST
| HDFCBANK 1650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1636.95 | 20.05 | -5.45 | 80,55,850 | 1,53,450 | 48,73,550 | ||||
| 5 Sept | 1645.45 | 25.5 | 1.45 | 53,60,300 | -3,01,950 | 47,09,650 | ||||
| 4 Sept | 1641.80 | 24.05 | 1.05 | 67,58,950 | -2,83,800 | 49,29,100 | ||||
| 3 Sept | 1637.35 | 23 | 2.55 | 80,96,000 | -79,200 | 52,22,800 | ||||
| 2 Sept | 1626.95 | 20.45 | -4.15 | 69,60,250 | 6,88,600 | 53,02,000 | ||||
| 30 Aug | 1636.90 | 24.6 | -4.95 | 1,72,22,700 | 14,19,000 | 45,39,700 | ||||
| 29 Aug | 1638.55 | 29.55 | 0.80 | 76,14,750 | 5,26,350 | 31,21,250 | ||||
| 28 Aug | 1637.10 | 28.75 | -1.25 | 19,54,150 | 4,36,150 | 25,97,650 | ||||
| 27 Aug | 1637.75 | 30 | -0.85 | 31,27,300 | 6,12,150 | 21,46,100 | ||||
| 26 Aug | 1639.95 | 30.85 | 3.35 | 26,85,650 | 2,47,500 | 15,38,900 | ||||
| 23 Aug | 1625.05 | 27.5 | -2.95 | 8,36,000 | 2,31,000 | 12,91,400 | ||||
| 22 Aug | 1631.30 | 30.45 | 0.10 | 8,19,500 | 1,49,600 | 10,56,000 | ||||
| 21 Aug | 1625.80 | 30.35 | -3.35 | 8,41,500 | 2,45,850 | 9,06,400 | ||||
| 20 Aug | 1637.70 | 33.7 | 1.25 | 7,56,250 | 68,200 | 6,57,800 | ||||
| 19 Aug | 1631.55 | 32.45 | -1.10 | 3,56,400 | 55,000 | 5,90,150 | ||||
| 16 Aug | 1632.10 | 33.55 | 5.25 | 5,35,150 | -15,400 | 5,32,400 | ||||
| 14 Aug | 1607.80 | 28.3 | -1.15 | 3,71,250 | 96,800 | 5,47,800 | ||||
| 13 Aug | 1603.20 | 29.45 | -27.15 | 5,39,550 | 1,63,350 | 4,51,000 | ||||
| 12 Aug | 1660.10 | 56.6 | 5.95 | 1,97,450 | -1,100 | 2,87,650 | ||||
| 9 Aug | 1650.20 | 50.65 | 2.90 | 1,24,850 | -17,050 | 2,88,200 | ||||
| 8 Aug | 1642.70 | 47.75 | 5.50 | 2,42,550 | -12,650 | 3,05,800 | ||||
| 7 Aug | 1623.50 | 42.25 | 8.15 | 1,61,150 | 64,350 | 3,17,900 | ||||
| 6 Aug | 1601.20 | 34.1 | -5.90 | 1,23,750 | 43,450 | 2,52,450 | ||||
| 5 Aug | 1615.75 | 40 | -18.40 | 92,400 | 11,550 | 2,08,450 | ||||
| 2 Aug | 1659.15 | 58.4 | 4.70 | 86,900 | 11,000 | 1,96,900 | ||||
| 1 Aug | 1638.80 | 53.7 | 11.00 | 95,150 | 26,400 | 1,87,000 | ||||
|
|
||||||||||
| 31 Jul | 1615.75 | 42.7 | 1.70 | 1,47,950 | 1,30,350 | 1,59,500 | ||||
| 30 Jul | 1615.55 | 41 | 3.00 | 26,950 | 12,650 | 29,150 | ||||
| 29 Jul | 1605.05 | 38 | -3.40 | 17,600 | 13,200 | 16,500 | ||||
| 26 Jul | 1618.15 | 41.4 | 7,700 | 3,300 | 3,300 | |||||
For Hdfc Bank Ltd - strike price 1650 expiring on 26SEP2024
Delta for 1650 CE is -
Historical price for 1650 CE is as follows
On 6 Sept HDFCBANK was trading at 1636.95. The strike last trading price was 20.05, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 153450 which increased total open position to 4873550
On 5 Sept HDFCBANK was trading at 1645.45. The strike last trading price was 25.5, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -301950 which decreased total open position to 4709650
On 4 Sept HDFCBANK was trading at 1641.80. The strike last trading price was 24.05, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -283800 which decreased total open position to 4929100
On 3 Sept HDFCBANK was trading at 1637.35. The strike last trading price was 23, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by -79200 which decreased total open position to 5222800
On 2 Sept HDFCBANK was trading at 1626.95. The strike last trading price was 20.45, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 688600 which increased total open position to 5302000
On 30 Aug HDFCBANK was trading at 1636.90. The strike last trading price was 24.6, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 1419000 which increased total open position to 4539700
On 29 Aug HDFCBANK was trading at 1638.55. The strike last trading price was 29.55, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 526350 which increased total open position to 3121250
On 28 Aug HDFCBANK was trading at 1637.10. The strike last trading price was 28.75, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 436150 which increased total open position to 2597650
On 27 Aug HDFCBANK was trading at 1637.75. The strike last trading price was 30, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 612150 which increased total open position to 2146100
On 26 Aug HDFCBANK was trading at 1639.95. The strike last trading price was 30.85, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 247500 which increased total open position to 1538900
On 23 Aug HDFCBANK was trading at 1625.05. The strike last trading price was 27.5, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 231000 which increased total open position to 1291400
On 22 Aug HDFCBANK was trading at 1631.30. The strike last trading price was 30.45, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 149600 which increased total open position to 1056000
On 21 Aug HDFCBANK was trading at 1625.80. The strike last trading price was 30.35, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 245850 which increased total open position to 906400
On 20 Aug HDFCBANK was trading at 1637.70. The strike last trading price was 33.7, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 68200 which increased total open position to 657800
On 19 Aug HDFCBANK was trading at 1631.55. The strike last trading price was 32.45, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 590150
On 16 Aug HDFCBANK was trading at 1632.10. The strike last trading price was 33.55, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by -15400 which decreased total open position to 532400
On 14 Aug HDFCBANK was trading at 1607.80. The strike last trading price was 28.3, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 96800 which increased total open position to 547800
On 13 Aug HDFCBANK was trading at 1603.20. The strike last trading price was 29.45, which was -27.15 lower than the previous day. The implied volatity was -, the open interest changed by 163350 which increased total open position to 451000
On 12 Aug HDFCBANK was trading at 1660.10. The strike last trading price was 56.6, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 287650
On 9 Aug HDFCBANK was trading at 1650.20. The strike last trading price was 50.65, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by -17050 which decreased total open position to 288200
On 8 Aug HDFCBANK was trading at 1642.70. The strike last trading price was 47.75, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by -12650 which decreased total open position to 305800
On 7 Aug HDFCBANK was trading at 1623.50. The strike last trading price was 42.25, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by 64350 which increased total open position to 317900
On 6 Aug HDFCBANK was trading at 1601.20. The strike last trading price was 34.1, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 43450 which increased total open position to 252450
On 5 Aug HDFCBANK was trading at 1615.75. The strike last trading price was 40, which was -18.40 lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 208450
On 2 Aug HDFCBANK was trading at 1659.15. The strike last trading price was 58.4, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 196900
On 1 Aug HDFCBANK was trading at 1638.80. The strike last trading price was 53.7, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 187000
On 31 Jul HDFCBANK was trading at 1615.75. The strike last trading price was 42.7, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 130350 which increased total open position to 159500
On 30 Jul HDFCBANK was trading at 1615.55. The strike last trading price was 41, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 12650 which increased total open position to 29150
On 29 Jul HDFCBANK was trading at 1605.05. The strike last trading price was 38, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 16500
On 26 Jul HDFCBANK was trading at 1618.15. The strike last trading price was 41.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 3300
| HDFCBANK 1650 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1636.95 | 28.25 | 6.65 | 44,61,050 | -80,300 | 14,48,700 |
| 5 Sept | 1645.45 | 21.6 | -4.40 | 28,41,300 | -8,250 | 15,27,900 |
| 4 Sept | 1641.80 | 26 | -3.50 | 30,41,500 | 34,650 | 15,37,800 |
| 3 Sept | 1637.35 | 29.5 | -8.25 | 25,05,250 | -40,150 | 15,05,350 |
| 2 Sept | 1626.95 | 37.75 | 1.75 | 24,27,700 | -11,000 | 15,48,250 |
| 30 Aug | 1636.90 | 36 | 1.95 | 76,58,200 | 2,83,250 | 15,39,450 |
| 29 Aug | 1638.55 | 34.05 | -0.65 | 31,41,600 | 2,31,550 | 12,57,850 |
| 28 Aug | 1637.10 | 34.7 | -0.45 | 7,49,100 | 2,37,600 | 10,47,750 |
| 27 Aug | 1637.75 | 35.15 | 2.55 | 10,47,200 | 2,33,200 | 7,81,000 |
| 26 Aug | 1639.95 | 32.6 | -8.15 | 12,69,400 | 57,750 | 5,51,100 |
| 23 Aug | 1625.05 | 40.75 | 0.15 | 2,77,750 | 1,13,300 | 4,92,250 |
| 22 Aug | 1631.30 | 40.6 | 2.05 | 2,39,800 | 14,300 | 3,77,300 |
| 21 Aug | 1625.80 | 38.55 | 3.75 | 3,02,500 | 90,200 | 3,63,000 |
| 20 Aug | 1637.70 | 34.8 | -4.20 | 2,39,800 | 53,900 | 2,68,400 |
| 19 Aug | 1631.55 | 39 | -2.00 | 95,700 | 27,500 | 2,13,950 |
| 16 Aug | 1632.10 | 41 | -12.15 | 1,56,750 | -3,300 | 1,86,450 |
| 14 Aug | 1607.80 | 53.15 | -7.10 | 80,300 | 24,750 | 1,89,200 |
| 13 Aug | 1603.20 | 60.25 | 27.25 | 3,21,200 | -37,400 | 1,63,350 |
| 12 Aug | 1660.10 | 33 | -5.20 | 2,48,050 | 1,14,950 | 2,00,750 |
| 9 Aug | 1650.20 | 38.2 | -3.25 | 61,050 | 6,050 | 86,900 |
| 8 Aug | 1642.70 | 41.45 | -6.55 | 36,300 | 1,650 | 81,400 |
| 7 Aug | 1623.50 | 48 | -16.00 | 11,000 | 4,950 | 80,300 |
| 6 Aug | 1601.20 | 64 | 5.10 | 44,000 | -2,750 | 75,350 |
| 5 Aug | 1615.75 | 58.9 | 22.25 | 78,100 | -25,300 | 77,550 |
| 2 Aug | 1659.15 | 36.65 | -3.45 | 1,08,350 | 61,600 | 1,02,850 |
| 1 Aug | 1638.80 | 40.1 | -18.00 | 25,850 | 6,600 | 40,150 |
| 31 Jul | 1615.75 | 58.1 | -20.05 | 36,850 | 30,800 | 30,800 |
| 30 Jul | 1615.55 | 78.15 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1605.05 | 78.15 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1618.15 | 78.15 | 0 | 0 | 0 | |
For Hdfc Bank Ltd - strike price 1650 expiring on 26SEP2024
Delta for 1650 PE is -
Historical price for 1650 PE is as follows
On 6 Sept HDFCBANK was trading at 1636.95. The strike last trading price was 28.25, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by -80300 which decreased total open position to 1448700
On 5 Sept HDFCBANK was trading at 1645.45. The strike last trading price was 21.6, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by -8250 which decreased total open position to 1527900
On 4 Sept HDFCBANK was trading at 1641.80. The strike last trading price was 26, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 34650 which increased total open position to 1537800
On 3 Sept HDFCBANK was trading at 1637.35. The strike last trading price was 29.5, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by -40150 which decreased total open position to 1505350
On 2 Sept HDFCBANK was trading at 1626.95. The strike last trading price was 37.75, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by -11000 which decreased total open position to 1548250
On 30 Aug HDFCBANK was trading at 1636.90. The strike last trading price was 36, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 283250 which increased total open position to 1539450
On 29 Aug HDFCBANK was trading at 1638.55. The strike last trading price was 34.05, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 231550 which increased total open position to 1257850
On 28 Aug HDFCBANK was trading at 1637.10. The strike last trading price was 34.7, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 237600 which increased total open position to 1047750
On 27 Aug HDFCBANK was trading at 1637.75. The strike last trading price was 35.15, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 233200 which increased total open position to 781000
On 26 Aug HDFCBANK was trading at 1639.95. The strike last trading price was 32.6, which was -8.15 lower than the previous day. The implied volatity was -, the open interest changed by 57750 which increased total open position to 551100
On 23 Aug HDFCBANK was trading at 1625.05. The strike last trading price was 40.75, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 113300 which increased total open position to 492250
On 22 Aug HDFCBANK was trading at 1631.30. The strike last trading price was 40.6, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 377300
On 21 Aug HDFCBANK was trading at 1625.80. The strike last trading price was 38.55, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 90200 which increased total open position to 363000
On 20 Aug HDFCBANK was trading at 1637.70. The strike last trading price was 34.8, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 53900 which increased total open position to 268400
On 19 Aug HDFCBANK was trading at 1631.55. The strike last trading price was 39, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 213950
On 16 Aug HDFCBANK was trading at 1632.10. The strike last trading price was 41, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 186450
On 14 Aug HDFCBANK was trading at 1607.80. The strike last trading price was 53.15, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 24750 which increased total open position to 189200
On 13 Aug HDFCBANK was trading at 1603.20. The strike last trading price was 60.25, which was 27.25 higher than the previous day. The implied volatity was -, the open interest changed by -37400 which decreased total open position to 163350
On 12 Aug HDFCBANK was trading at 1660.10. The strike last trading price was 33, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 114950 which increased total open position to 200750
On 9 Aug HDFCBANK was trading at 1650.20. The strike last trading price was 38.2, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 86900
On 8 Aug HDFCBANK was trading at 1642.70. The strike last trading price was 41.45, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 81400
On 7 Aug HDFCBANK was trading at 1623.50. The strike last trading price was 48, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 80300
On 6 Aug HDFCBANK was trading at 1601.20. The strike last trading price was 64, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 75350
On 5 Aug HDFCBANK was trading at 1615.75. The strike last trading price was 58.9, which was 22.25 higher than the previous day. The implied volatity was -, the open interest changed by -25300 which decreased total open position to 77550
On 2 Aug HDFCBANK was trading at 1659.15. The strike last trading price was 36.65, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 61600 which increased total open position to 102850
On 1 Aug HDFCBANK was trading at 1638.80. The strike last trading price was 40.1, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 40150
On 31 Jul HDFCBANK was trading at 1615.75. The strike last trading price was 58.1, which was -20.05 lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 30800
On 30 Jul HDFCBANK was trading at 1615.55. The strike last trading price was 78.15, 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 78.15, 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 78.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0