HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
06 Sep 2024 04:12 PM IST
| HDFCBANK 1690 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1636.95 | 7.95 | -2.45 | 25,93,250 | -1,100 | 5,79,700 | ||||
| 5 Sept | 1645.45 | 10.4 | 0.30 | 9,58,100 | 63,800 | 5,82,450 | ||||
| 4 Sept | 1641.80 | 10.1 | 0.10 | 18,95,850 | 1,11,100 | 5,15,350 | ||||
| 3 Sept | 1637.35 | 10 | 1.15 | 24,87,650 | 18,150 | 4,04,250 | ||||
| 2 Sept | 1626.95 | 8.85 | -2.45 | 20,12,450 | -36,850 | 3,88,300 | ||||
| 30 Aug | 1636.90 | 11.3 | -3.65 | 35,09,550 | 1,05,600 | 4,13,050 | ||||
| 29 Aug | 1638.55 | 14.95 | 0.80 | 16,26,900 | 1,00,650 | 3,07,450 | ||||
| 28 Aug | 1637.10 | 14.15 | -0.85 | 2,54,100 | 39,050 | 2,04,050 | ||||
| 27 Aug | 1637.75 | 15 | -0.55 | 3,37,700 | 68,750 | 1,66,100 | ||||
|
|
||||||||||
| 26 Aug | 1639.95 | 15.55 | 0.45 | 2,86,000 | 0 | 96,800 | ||||
| 23 Aug | 1625.05 | 15.1 | -1.65 | 1,00,100 | 26,950 | 96,250 | ||||
| 22 Aug | 1631.30 | 16.75 | 0.15 | 55,550 | 34,100 | 69,300 | ||||
| 21 Aug | 1625.80 | 16.6 | -2.50 | 23,100 | -1,100 | 35,200 | ||||
| 20 Aug | 1637.70 | 19.1 | 0.90 | 35,200 | 6,050 | 34,650 | ||||
| 19 Aug | 1631.55 | 18.2 | -0.70 | 2,750 | 1,650 | 28,600 | ||||
| 16 Aug | 1632.10 | 18.9 | 2.75 | 26,400 | 10,450 | 26,400 | ||||
| 14 Aug | 1607.80 | 16.15 | 0.95 | 4,400 | 2,200 | 15,950 | ||||
| 13 Aug | 1603.20 | 15.2 | -20.25 | 14,850 | 6,600 | 13,750 | ||||
| 12 Aug | 1660.10 | 35.45 | 6.85 | 9,900 | 3,300 | 8,250 | ||||
| 9 Aug | 1650.20 | 28.6 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1642.70 | 28.6 | 0.00 | 0 | 1,100 | 0 | ||||
| 7 Aug | 1623.50 | 28.6 | 4.75 | 1,650 | 550 | 4,400 | ||||
| 6 Aug | 1601.20 | 23.85 | -25.40 | 8,800 | 3,850 | 3,850 | ||||
| 5 Aug | 1615.75 | 49.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1659.15 | 49.25 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1638.80 | 49.25 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1615.75 | 49.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1615.55 | 49.25 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1605.05 | 49.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1618.15 | 49.25 | 0 | 0 | 0 | |||||
For Hdfc Bank Ltd - strike price 1690 expiring on 26SEP2024
Delta for 1690 CE is -
Historical price for 1690 CE is as follows
On 6 Sept HDFCBANK was trading at 1636.95. The strike last trading price was 7.95, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 579700
On 5 Sept HDFCBANK was trading at 1645.45. The strike last trading price was 10.4, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 63800 which increased total open position to 582450
On 4 Sept HDFCBANK was trading at 1641.80. The strike last trading price was 10.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 111100 which increased total open position to 515350
On 3 Sept HDFCBANK was trading at 1637.35. The strike last trading price was 10, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 18150 which increased total open position to 404250
On 2 Sept HDFCBANK was trading at 1626.95. The strike last trading price was 8.85, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -36850 which decreased total open position to 388300
On 30 Aug HDFCBANK was trading at 1636.90. The strike last trading price was 11.3, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 105600 which increased total open position to 413050
On 29 Aug HDFCBANK was trading at 1638.55. The strike last trading price was 14.95, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 100650 which increased total open position to 307450
On 28 Aug HDFCBANK was trading at 1637.10. The strike last trading price was 14.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 39050 which increased total open position to 204050
On 27 Aug HDFCBANK was trading at 1637.75. The strike last trading price was 15, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 68750 which increased total open position to 166100
On 26 Aug HDFCBANK was trading at 1639.95. The strike last trading price was 15.55, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96800
On 23 Aug HDFCBANK was trading at 1625.05. The strike last trading price was 15.1, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 26950 which increased total open position to 96250
On 22 Aug HDFCBANK was trading at 1631.30. The strike last trading price was 16.75, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 34100 which increased total open position to 69300
On 21 Aug HDFCBANK was trading at 1625.80. The strike last trading price was 16.6, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 35200
On 20 Aug HDFCBANK was trading at 1637.70. The strike last trading price was 19.1, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 34650
On 19 Aug HDFCBANK was trading at 1631.55. The strike last trading price was 18.2, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 28600
On 16 Aug HDFCBANK was trading at 1632.10. The strike last trading price was 18.9, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 26400
On 14 Aug HDFCBANK was trading at 1607.80. The strike last trading price was 16.15, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 15950
On 13 Aug HDFCBANK was trading at 1603.20. The strike last trading price was 15.2, which was -20.25 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 13750
On 12 Aug HDFCBANK was trading at 1660.10. The strike last trading price was 35.45, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 8250
On 9 Aug HDFCBANK was trading at 1650.20. The strike last trading price was 28.6, 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 28.6, 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 7 Aug HDFCBANK was trading at 1623.50. The strike last trading price was 28.6, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 4400
On 6 Aug HDFCBANK was trading at 1601.20. The strike last trading price was 23.85, which was -25.40 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 3850
On 5 Aug HDFCBANK was trading at 1615.75. The strike last trading price was 49.25, 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 49.25, 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 49.25, 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 49.25, 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 49.25, 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 49.25, 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 49.25, 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 1690 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1636.95 | 56.05 | 9.65 | 33,550 | -3,850 | 1,32,000 |
| 5 Sept | 1645.45 | 46.4 | -5.10 | 24,200 | 4,950 | 1,34,750 |
| 4 Sept | 1641.80 | 51.5 | -4.60 | 1,30,900 | 11,550 | 1,23,750 |
| 3 Sept | 1637.35 | 56.1 | -10.00 | 44,000 | 13,200 | 1,12,200 |
| 2 Sept | 1626.95 | 66.1 | 2.40 | 52,250 | 11,550 | 99,550 |
| 30 Aug | 1636.90 | 63.7 | 5.35 | 1,36,950 | 4,950 | 85,800 |
| 29 Aug | 1638.55 | 58.35 | -2.35 | 1,06,150 | 54,450 | 80,300 |
| 28 Aug | 1637.10 | 60.7 | 1.70 | 8,250 | 4,950 | 24,750 |
| 27 Aug | 1637.75 | 59 | 2.30 | 13,750 | 10,450 | 19,800 |
| 26 Aug | 1639.95 | 56.7 | -44.85 | 12,100 | 9,350 | 9,350 |
| 23 Aug | 1625.05 | 101.55 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1631.30 | 101.55 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1625.80 | 101.55 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1637.70 | 101.55 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1631.55 | 101.55 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1632.10 | 101.55 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1607.80 | 101.55 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1603.20 | 101.55 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1660.10 | 101.55 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1650.20 | 101.55 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1642.70 | 101.55 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1623.50 | 101.55 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1601.20 | 101.55 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1615.75 | 101.55 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1659.15 | 101.55 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1638.80 | 101.55 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1615.75 | 101.55 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1615.55 | 101.55 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1605.05 | 101.55 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1618.15 | 101.55 | 0 | 0 | 0 | |
For Hdfc Bank Ltd - strike price 1690 expiring on 26SEP2024
Delta for 1690 PE is -
Historical price for 1690 PE is as follows
On 6 Sept HDFCBANK was trading at 1636.95. The strike last trading price was 56.05, which was 9.65 higher than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 132000
On 5 Sept HDFCBANK was trading at 1645.45. The strike last trading price was 46.4, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 134750
On 4 Sept HDFCBANK was trading at 1641.80. The strike last trading price was 51.5, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 123750
On 3 Sept HDFCBANK was trading at 1637.35. The strike last trading price was 56.1, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 112200
On 2 Sept HDFCBANK was trading at 1626.95. The strike last trading price was 66.1, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 99550
On 30 Aug HDFCBANK was trading at 1636.90. The strike last trading price was 63.7, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 85800
On 29 Aug HDFCBANK was trading at 1638.55. The strike last trading price was 58.35, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 54450 which increased total open position to 80300
On 28 Aug HDFCBANK was trading at 1637.10. The strike last trading price was 60.7, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 24750
On 27 Aug HDFCBANK was trading at 1637.75. The strike last trading price was 59, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 19800
On 26 Aug HDFCBANK was trading at 1639.95. The strike last trading price was 56.7, which was -44.85 lower than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 9350
On 23 Aug HDFCBANK was trading at 1625.05. The strike last trading price was 101.55, 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 22 Aug HDFCBANK was trading at 1631.30. The strike last trading price was 101.55, 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 21 Aug HDFCBANK was trading at 1625.80. The strike last trading price was 101.55, 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 20 Aug HDFCBANK was trading at 1637.70. The strike last trading price was 101.55, 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 19 Aug HDFCBANK was trading at 1631.55. The strike last trading price was 101.55, 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 16 Aug HDFCBANK was trading at 1632.10. The strike last trading price was 101.55, 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 101.55, 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 101.55, 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 101.55, 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 101.55, 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 101.55, 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 101.55, 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 101.55, 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 101.55, 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 101.55, 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 101.55, 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 101.55, 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 101.55, 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 101.55, 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 101.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0