HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
06 Sep 2024 04:12 PM IST
| HDFCBANK 1670 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1636.95 | 12.5 | -3.75 | 34,54,550 | -1,650 | 13,66,750 | ||||
| 5 Sept | 1645.45 | 16.25 | 0.60 | 18,43,050 | 43,450 | 13,70,600 | ||||
| 4 Sept | 1641.80 | 15.65 | 0.55 | 25,75,650 | 98,450 | 13,42,000 | ||||
| 3 Sept | 1637.35 | 15.1 | 1.75 | 33,34,100 | -53,350 | 12,43,550 | ||||
| 2 Sept | 1626.95 | 13.35 | -3.65 | 26,78,500 | 2,49,700 | 12,92,500 | ||||
| 30 Aug | 1636.90 | 17 | -4.35 | 57,02,400 | 2,75,000 | 10,12,000 | ||||
| 29 Aug | 1638.55 | 21.35 | 1.20 | 30,72,850 | 1,22,100 | 7,38,650 | ||||
| 28 Aug | 1637.10 | 20.15 | -1.15 | 4,88,400 | 1,06,700 | 6,17,650 | ||||
| 27 Aug | 1637.75 | 21.3 | -0.50 | 7,71,100 | 2,32,650 | 5,09,300 | ||||
| 26 Aug | 1639.95 | 21.8 | 1.45 | 3,55,300 | 15,950 | 2,76,650 | ||||
| 23 Aug | 1625.05 | 20.35 | -2.20 | 1,54,550 | 35,200 | 2,60,150 | ||||
| 22 Aug | 1631.30 | 22.55 | 0.05 | 70,950 | 6,050 | 2,24,400 | ||||
| 21 Aug | 1625.80 | 22.5 | -2.40 | 68,750 | 23,100 | 2,18,900 | ||||
| 20 Aug | 1637.70 | 24.9 | 1.25 | 84,150 | 6,600 | 1,94,700 | ||||
| 19 Aug | 1631.55 | 23.65 | -1.65 | 67,650 | 15,950 | 1,86,450 | ||||
| 16 Aug | 1632.10 | 25.3 | 4.40 | 62,700 | -5,500 | 1,70,500 | ||||
|
|
||||||||||
| 14 Aug | 1607.80 | 20.9 | -1.65 | 23,650 | 17,050 | 1,76,000 | ||||
| 13 Aug | 1603.20 | 22.55 | -21.85 | 81,400 | 4,950 | 1,57,850 | ||||
| 12 Aug | 1660.10 | 44.4 | 6.00 | 1,72,700 | 1,31,450 | 1,52,900 | ||||
| 9 Aug | 1650.20 | 38.4 | -1.55 | 19,800 | 11,000 | 20,350 | ||||
| 8 Aug | 1642.70 | 39.95 | 8.70 | 2,750 | 550 | 9,900 | ||||
| 7 Aug | 1623.50 | 31.25 | 4.80 | 8,800 | 1,100 | 9,350 | ||||
| 6 Aug | 1601.20 | 26.45 | -7.05 | 2,750 | 1,100 | 8,250 | ||||
| 5 Aug | 1615.75 | 33.5 | -13.10 | 5,500 | 2,200 | 7,700 | ||||
| 2 Aug | 1659.15 | 46.6 | -10.30 | 8,250 | 6,050 | 6,050 | ||||
| 1 Aug | 1638.80 | 56.9 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1615.75 | 56.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1615.55 | 56.9 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1605.05 | 56.9 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1618.15 | 56.9 | 0 | 0 | 0 | |||||
For Hdfc Bank Ltd - strike price 1670 expiring on 26SEP2024
Delta for 1670 CE is -
Historical price for 1670 CE is as follows
On 6 Sept HDFCBANK was trading at 1636.95. The strike last trading price was 12.5, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 1366750
On 5 Sept HDFCBANK was trading at 1645.45. The strike last trading price was 16.25, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 43450 which increased total open position to 1370600
On 4 Sept HDFCBANK was trading at 1641.80. The strike last trading price was 15.65, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 98450 which increased total open position to 1342000
On 3 Sept HDFCBANK was trading at 1637.35. The strike last trading price was 15.1, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by -53350 which decreased total open position to 1243550
On 2 Sept HDFCBANK was trading at 1626.95. The strike last trading price was 13.35, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 249700 which increased total open position to 1292500
On 30 Aug HDFCBANK was trading at 1636.90. The strike last trading price was 17, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 275000 which increased total open position to 1012000
On 29 Aug HDFCBANK was trading at 1638.55. The strike last trading price was 21.35, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 122100 which increased total open position to 738650
On 28 Aug HDFCBANK was trading at 1637.10. The strike last trading price was 20.15, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 106700 which increased total open position to 617650
On 27 Aug HDFCBANK was trading at 1637.75. The strike last trading price was 21.3, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 232650 which increased total open position to 509300
On 26 Aug HDFCBANK was trading at 1639.95. The strike last trading price was 21.8, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 15950 which increased total open position to 276650
On 23 Aug HDFCBANK was trading at 1625.05. The strike last trading price was 20.35, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 260150
On 22 Aug HDFCBANK was trading at 1631.30. The strike last trading price was 22.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 224400
On 21 Aug HDFCBANK was trading at 1625.80. The strike last trading price was 22.5, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 218900
On 20 Aug HDFCBANK was trading at 1637.70. The strike last trading price was 24.9, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 194700
On 19 Aug HDFCBANK was trading at 1631.55. The strike last trading price was 23.65, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 15950 which increased total open position to 186450
On 16 Aug HDFCBANK was trading at 1632.10. The strike last trading price was 25.3, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 170500
On 14 Aug HDFCBANK was trading at 1607.80. The strike last trading price was 20.9, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 17050 which increased total open position to 176000
On 13 Aug HDFCBANK was trading at 1603.20. The strike last trading price was 22.55, which was -21.85 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 157850
On 12 Aug HDFCBANK was trading at 1660.10. The strike last trading price was 44.4, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 131450 which increased total open position to 152900
On 9 Aug HDFCBANK was trading at 1650.20. The strike last trading price was 38.4, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 20350
On 8 Aug HDFCBANK was trading at 1642.70. The strike last trading price was 39.95, which was 8.70 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 9900
On 7 Aug HDFCBANK was trading at 1623.50. The strike last trading price was 31.25, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 9350
On 6 Aug HDFCBANK was trading at 1601.20. The strike last trading price was 26.45, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 8250
On 5 Aug HDFCBANK was trading at 1615.75. The strike last trading price was 33.5, which was -13.10 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 7700
On 2 Aug HDFCBANK was trading at 1659.15. The strike last trading price was 46.6, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 6050
On 1 Aug HDFCBANK was trading at 1638.80. The strike last trading price was 56.9, 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 56.9, 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 56.9, 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 56.9, 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 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
| HDFCBANK 1670 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1636.95 | 40.3 | 7.85 | 2,83,800 | 35,200 | 2,01,850 |
| 5 Sept | 1645.45 | 32.45 | -5.25 | 3,49,800 | -14,850 | 1,67,750 |
| 4 Sept | 1641.80 | 37.7 | -3.80 | 3,13,500 | -8,250 | 1,82,050 |
| 3 Sept | 1637.35 | 41.5 | -9.10 | 1,47,950 | 27,500 | 1,90,300 |
| 2 Sept | 1626.95 | 50.6 | 2.15 | 2,18,900 | 13,200 | 1,63,350 |
| 30 Aug | 1636.90 | 48.45 | 3.10 | 11,18,150 | 42,900 | 1,49,600 |
| 29 Aug | 1638.55 | 45.35 | -1.10 | 3,04,150 | 18,150 | 1,07,250 |
| 28 Aug | 1637.10 | 46.45 | 0.40 | 76,450 | 5,500 | 89,100 |
| 27 Aug | 1637.75 | 46.05 | 6.60 | 1,29,250 | 22,550 | 83,600 |
| 26 Aug | 1639.95 | 39.45 | -14.25 | 84,150 | 26,950 | 61,050 |
| 23 Aug | 1625.05 | 53.7 | 2.55 | 18,700 | 1,650 | 34,100 |
| 22 Aug | 1631.30 | 51.15 | 0.60 | 14,300 | 2,200 | 33,550 |
| 21 Aug | 1625.80 | 50.55 | 3.80 | 9,900 | 2,750 | 30,800 |
| 20 Aug | 1637.70 | 46.75 | -5.80 | 35,200 | -2,200 | 25,850 |
| 19 Aug | 1631.55 | 52.55 | 0.20 | 13,200 | -7,150 | 28,050 |
| 16 Aug | 1632.10 | 52.35 | -14.65 | 2,200 | -1,100 | 35,750 |
| 14 Aug | 1607.80 | 67 | 0.40 | 22,000 | 18,150 | 36,850 |
| 13 Aug | 1603.20 | 66.6 | 23.80 | 43,450 | 2,200 | 18,700 |
| 12 Aug | 1660.10 | 42.8 | -46.60 | 34,650 | 16,500 | 16,500 |
| 9 Aug | 1650.20 | 89.4 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1642.70 | 89.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1623.50 | 89.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1601.20 | 89.4 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1615.75 | 89.4 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1659.15 | 89.4 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1638.80 | 89.4 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1615.75 | 89.4 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1615.55 | 89.4 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1605.05 | 89.4 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1618.15 | 89.4 | 0 | 0 | 0 | |
For Hdfc Bank Ltd - strike price 1670 expiring on 26SEP2024
Delta for 1670 PE is -
Historical price for 1670 PE is as follows
On 6 Sept HDFCBANK was trading at 1636.95. The strike last trading price was 40.3, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 201850
On 5 Sept HDFCBANK was trading at 1645.45. The strike last trading price was 32.45, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by -14850 which decreased total open position to 167750
On 4 Sept HDFCBANK was trading at 1641.80. The strike last trading price was 37.7, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by -8250 which decreased total open position to 182050
On 3 Sept HDFCBANK was trading at 1637.35. The strike last trading price was 41.5, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 190300
On 2 Sept HDFCBANK was trading at 1626.95. The strike last trading price was 50.6, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 163350
On 30 Aug HDFCBANK was trading at 1636.90. The strike last trading price was 48.45, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 42900 which increased total open position to 149600
On 29 Aug HDFCBANK was trading at 1638.55. The strike last trading price was 45.35, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 18150 which increased total open position to 107250
On 28 Aug HDFCBANK was trading at 1637.10. The strike last trading price was 46.45, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 89100
On 27 Aug HDFCBANK was trading at 1637.75. The strike last trading price was 46.05, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by 22550 which increased total open position to 83600
On 26 Aug HDFCBANK was trading at 1639.95. The strike last trading price was 39.45, which was -14.25 lower than the previous day. The implied volatity was -, the open interest changed by 26950 which increased total open position to 61050
On 23 Aug HDFCBANK was trading at 1625.05. The strike last trading price was 53.7, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 34100
On 22 Aug HDFCBANK was trading at 1631.30. The strike last trading price was 51.15, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 33550
On 21 Aug HDFCBANK was trading at 1625.80. The strike last trading price was 50.55, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 30800
On 20 Aug HDFCBANK was trading at 1637.70. The strike last trading price was 46.75, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 25850
On 19 Aug HDFCBANK was trading at 1631.55. The strike last trading price was 52.55, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -7150 which decreased total open position to 28050
On 16 Aug HDFCBANK was trading at 1632.10. The strike last trading price was 52.35, which was -14.65 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 35750
On 14 Aug HDFCBANK was trading at 1607.80. The strike last trading price was 67, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 18150 which increased total open position to 36850
On 13 Aug HDFCBANK was trading at 1603.20. The strike last trading price was 66.6, which was 23.80 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 18700
On 12 Aug HDFCBANK was trading at 1660.10. The strike last trading price was 42.8, which was -46.60 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 16500
On 9 Aug HDFCBANK was trading at 1650.20. The strike last trading price was 89.4, 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 89.4, 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 89.4, 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 89.4, 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 89.4, 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 89.4, 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 89.4, 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 89.4, 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 89.4, 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 89.4, 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 89.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0