Hdfc Bank Ltd (HDFCBANK) Option Chain - Strike Price 1700 | NiftyInvest - Detailed Options Data & Historical Records

HDFCBANK

Hdfc Bank Ltd

1741.2 -1.05 (-0.06%)

Back to Option Chain

Historical option data for HDFCBANK
21 Nov 2024 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

HDFCBANK 28NOV2024 1700 CE
Delta: 0.88 Vega: 0.49 Theta: -0.95 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	Change OI	OI
21 Nov	1741.20	45.5 ₹ 25,025	1.00 550.00	15.71	2,025 11,13,750	29 15,950	2,204 12,12,200
20 Nov	1742.25	44.5 ₹ 24,475	0.00 0.00	16.33	7,346 40,40,300	-1,083 -5,95,650	2,174 11,95,700
19 Nov	1742.25	44.5 ₹ 24,475	20.05 11027.50	16.33	7,346 40,40,300	-1,084 -5,96,200	2,174 11,95,700
18 Nov	1705.10	24.45 ₹ 13,447.5	3.25 1787.50	15.31	12,211 67,16,050	-41 -22,550	3,336 18,34,800
14 Nov	1692.75	21.2 ₹ 11,660	-2.25 -1237.50	16.44	23,127 1,27,19,850	324 1,78,200	3,471 19,09,050
13 Nov	1681.35	23.45 ₹ 12,897.5	-18.40 -10120.00	18.88	11,351 62,43,050	911 5,01,050	3,178 17,47,900
12 Nov	1718.20	41.85 ₹ 23,017.5	-35.15 -19332.50	18.65	3,681 20,24,550	476 2,61,800	2,289 12,58,950
11 Nov	1766.30	77 ₹ 42,350	11.65 6407.50	18.37	1,216 6,68,800	-33 -18,150	1,814 9,97,700
8 Nov	1754.45	65.35 ₹ 35,942.5	3.30 1815.00	14.19	575 3,16,250	-155 -85,250	1,847 10,15,850
7 Nov	1746.55	62.05 ₹ 34,127.5	-14.15 -7782.50	16.83	694 3,81,700	-32 -17,600	1,999 10,99,450
6 Nov	1755.25	76.2 ₹ 41,910	2.70 1485.00	19.60	1,118 6,14,900	50 27,500	2,029 11,15,950
5 Nov	1757.85	73.5 ₹ 40,425	22.70 12485.00	18.31	5,541 30,47,550	-110 -60,500	2,025 11,13,750
4 Nov	1714.10	50.8 ₹ 27,940	-16.00 -8800.00	20.14	1,872 10,29,600	-226 -1,24,300	2,130 11,71,500
1 Nov	1737.30	66.8 ₹ 36,740	-1.20 -660.00	19.71	431 2,37,050	121 66,550	2,356 12,95,800
31 Oct	1735.70	68 ₹ 37,400	-1.80 -990.00	-	2,214 12,17,700	387 2,12,850	2,246 12,35,300
30 Oct	1734.60	69.8 ₹ 38,390	-7.80 -4290.00	-	1,030 5,66,500	105 57,750	1,843 10,13,650
29 Oct	1751.85	77.6 ₹ 42,680	7.60 4180.00	-	1,082 5,95,100	0 0	1,739 9,56,450
28 Oct	1734.20	70 ₹ 38,500	-7.15 -3932.50	-	689 3,78,950	124 68,200	1,741 9,57,550
25 Oct	1743.40	77.15 ₹ 42,432.5	-3.35 -1842.50	-	909 4,99,950	62 34,100	1,617 8,89,350
24 Oct	1749.65	80.5 ₹ 44,275	10.50 5775.00	-	1,224 6,73,200	-192 -1,05,600	1,555 8,55,250
23 Oct	1735.80	70 ₹ 38,500	13.25 7287.50	-	863 4,74,650	58 31,900	1,748 9,61,400
22 Oct	1714.55	56.75 ₹ 31,212.5	-3.90 -2145.00	-	942 5,18,100	96 52,800	1,690 9,29,500
21 Oct	1728.70	60.65 ₹ 33,357.5	16.65 9157.50	-	2,108 11,59,400	-47 -25,850	1,593 8,76,150
18 Oct	1681.85	44 ₹ 24,200	7.80 4290.00	-	1,943 10,68,650	319 1,75,450	1,617 8,89,350
17 Oct	1673.15	36.2 ₹ 19,910	-12.60 -6930.00	-	789 4,33,950	126 69,300	1,300 7,15,000
16 Oct	1699.80	48.8 ₹ 26,840	7.10 3905.00	-	1,255 6,90,250	-215 -1,18,250	1,178 6,47,900
15 Oct	1684.10	41.7 ₹ 22,935	-1.95 -1072.50	-	830 4,56,500	204 1,12,200	1,393 7,66,150
14 Oct	1688.10	43.65 ₹ 24,007.5	13.90 7645.00	-	1,024 5,63,200	154 84,700	1,191 6,55,050
11 Oct	1651.00	29.75 ₹ 16,362.5	-7.15 -3932.50	-	371 2,04,050	-66 -36,300	1,037 5,70,350
10 Oct	1662.40	36.9 ₹ 20,295	6.90 3795.00	-	681 3,74,550	157 86,350	1,104 6,07,200
9 Oct	1633.15	30 ₹ 16,500	-5.25 -2887.50	-	417 2,29,350	133 73,150	940 5,17,000
8 Oct	1651.05	35.25 ₹ 19,387.5	6.05 3327.50	-	298 1,63,900	52 28,600	807 4,43,850
7 Oct	1617.80	29.2 ₹ 16,060	-10.80 -5940.00	-	688 3,78,400	227 1,24,850	753 4,14,150
4 Oct	1657.65	40 ₹ 22,000	-14.50 -7975.00	-	415 2,28,250	101 55,550	526 2,89,300
3 Oct	1682.00	54.5 ₹ 29,975	-23.00 -12650.00	-	383 2,10,650	182 1,00,100	424 2,33,200
1 Oct	1726.20	77.5 ₹ 42,625	-8.40 -4620.00	-	100 55,000	7 3,850	244 1,34,200
30 Sept	1732.05	85.9 ₹ 47,245	-15.70 -8635.00	-	85 46,750	23 12,650	239 1,31,450
27 Sept	1752.65	101.6 ₹ 55,880	-12.10 -6655.00	-	31 17,050	4 2,200	216 1,18,800
26 Sept	1783.45	113.7 ₹ 62,535	-4.30 -2365.00	-	11 6,050	2 1,100	212 1,16,600
25 Sept	1779.10	118 ₹ 64,900	4.20 2310.00	-	35 19,250	2 1,100	210 1,15,500
24 Sept	1768.05	113.8 ₹ 62,590	11.80 6490.00	-	29 15,950	7 3,850	208 1,14,400

23 Sept	1759.80	102 ₹ 56,100	17.95 9872.50	-	53 29,150	1 550	201 1,10,550
20 Sept	1741.20	84.05 ₹ 46,227.5	16.70 9185.00	-	116 63,800	11 6,050	200 1,10,000
19 Sept	1708.50	67.35 ₹ 37,042.5	10.30 5665.00	-	100 55,000	1 550	189 1,03,950
18 Sept	1694.80	57.05 ₹ 31,377.5	7.55 4152.50	-	188 1,03,400	44 24,200	186 1,02,300
17 Sept	1668.80	49.5 ₹ 27,225	-3.40 -1870.00	-	56 30,800	7 3,850	142 78,100
16 Sept	1670.95	52.9 ₹ 29,095	5.90 3245.00	-	41 22,550	28 15,400	135 74,250
13 Sept	1665.95	47 ₹ 25,850	-0.20 -110.00	-	39 21,450	19 10,450	104 57,200
12 Sept	1666.60	47.2 ₹ 25,960	5.15 2832.50	-	14 7,700	2 1,100	84 46,200
11 Sept	1643.90	42.05 ₹ 23,127.5	-2.10 -1155.00	-	24 13,200	8 4,400	80 44,000
10 Sept	1650.35	44.15 ₹ 24,282.5	-1.45 -797.50	-	16 8,800	-4 -2,200	72 39,600
9 Sept	1646.50	45.6 ₹ 25,080	2.55 1402.50	-	17 9,350	11 6,050	74 40,700
6 Sept	1636.95	43.05 ₹ 23,677.5	-2.95 -1622.50	-	2 1,100	0 0	63 34,650
5 Sept	1645.45	46 ₹ 25,300	1.00 550.00	-	16 8,800	9 4,950	63 34,650
4 Sept	1641.80	45 ₹ 24,750	4.00 2200.00	-	63 34,650	40 22,000	54 29,700
3 Sept	1637.35	41 ₹ 22,550	-1.00 -550.00	-	9 4,950	3 1,650	8 4,400
2 Sept	1626.95	42 ₹ 23,100	0.00	-	9 4,950	4 2,200	4 2,200

For Hdfc Bank Ltd - strike price 1700 expiring on 28NOV2024

Delta for 1700 CE is 0.88

Historical price for 1700 CE is as follows

On 21 Nov HDFCBANK was trading at 1741.20. The strike last trading price was 45.5, which was 1.00 higher than the previous day. The implied volatity was 15.71, the open interest changed by 29 which increased total open position to 2204

On 20 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 44.5, which was 0.00 lower than the previous day. The implied volatity was 16.33, the open interest changed by -1083 which decreased total open position to 2174

On 19 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 44.5, which was 20.05 higher than the previous day. The implied volatity was 16.33, the open interest changed by -1084 which decreased total open position to 2174

On 18 Nov HDFCBANK was trading at 1705.10. The strike last trading price was 24.45, which was 3.25 higher than the previous day. The implied volatity was 15.31, the open interest changed by -41 which decreased total open position to 3336

On 14 Nov HDFCBANK was trading at 1692.75. The strike last trading price was 21.2, which was -2.25 lower than the previous day. The implied volatity was 16.44, the open interest changed by 324 which increased total open position to 3471

On 13 Nov HDFCBANK was trading at 1681.35. The strike last trading price was 23.45, which was -18.40 lower than the previous day. The implied volatity was 18.88, the open interest changed by 911 which increased total open position to 3178

On 12 Nov HDFCBANK was trading at 1718.20. The strike last trading price was 41.85, which was -35.15 lower than the previous day. The implied volatity was 18.65, the open interest changed by 476 which increased total open position to 2289

On 11 Nov HDFCBANK was trading at 1766.30. The strike last trading price was 77, which was 11.65 higher than the previous day. The implied volatity was 18.37, the open interest changed by -33 which decreased total open position to 1814

On 8 Nov HDFCBANK was trading at 1754.45. The strike last trading price was 65.35, which was 3.30 higher than the previous day. The implied volatity was 14.19, the open interest changed by -155 which decreased total open position to 1847

On 7 Nov HDFCBANK was trading at 1746.55. The strike last trading price was 62.05, which was -14.15 lower than the previous day. The implied volatity was 16.83, the open interest changed by -32 which decreased total open position to 1999

On 6 Nov HDFCBANK was trading at 1755.25. The strike last trading price was 76.2, which was 2.70 higher than the previous day. The implied volatity was 19.60, the open interest changed by 50 which increased total open position to 2029

On 5 Nov HDFCBANK was trading at 1757.85. The strike last trading price was 73.5, which was 22.70 higher than the previous day. The implied volatity was 18.31, the open interest changed by -110 which decreased total open position to 2025

On 4 Nov HDFCBANK was trading at 1714.10. The strike last trading price was 50.8, which was -16.00 lower than the previous day. The implied volatity was 20.14, the open interest changed by -226 which decreased total open position to 2130

On 1 Nov HDFCBANK was trading at 1737.30. The strike last trading price was 66.8, which was -1.20 lower than the previous day. The implied volatity was 19.71, the open interest changed by 121 which increased total open position to 2356

On 31 Oct HDFCBANK was trading at 1735.70. The strike last trading price was 68, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 30 Oct HDFCBANK was trading at 1734.60. The strike last trading price was 69.8, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 29 Oct HDFCBANK was trading at 1751.85. The strike last trading price was 77.6, which was 7.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 28 Oct HDFCBANK was trading at 1734.20. The strike last trading price was 70, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 25 Oct HDFCBANK was trading at 1743.40. The strike last trading price was 77.15, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 24 Oct HDFCBANK was trading at 1749.65. The strike last trading price was 80.5, which was 10.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 23 Oct HDFCBANK was trading at 1735.80. The strike last trading price was 70, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 22 Oct HDFCBANK was trading at 1714.55. The strike last trading price was 56.75, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 21 Oct HDFCBANK was trading at 1728.70. The strike last trading price was 60.65, which was 16.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 18 Oct HDFCBANK was trading at 1681.85. The strike last trading price was 44, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 17 Oct HDFCBANK was trading at 1673.15. The strike last trading price was 36.2, which was -12.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 16 Oct HDFCBANK was trading at 1699.80. The strike last trading price was 48.8, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 15 Oct HDFCBANK was trading at 1684.10. The strike last trading price was 41.7, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 14 Oct HDFCBANK was trading at 1688.10. The strike last trading price was 43.65, which was 13.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 11 Oct HDFCBANK was trading at 1651.00. The strike last trading price was 29.75, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 10 Oct HDFCBANK was trading at 1662.40. The strike last trading price was 36.9, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 9 Oct HDFCBANK was trading at 1633.15. The strike last trading price was 30, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 8 Oct HDFCBANK was trading at 1651.05. The strike last trading price was 35.25, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 7 Oct HDFCBANK was trading at 1617.80. The strike last trading price was 29.2, which was -10.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 4 Oct HDFCBANK was trading at 1657.65. The strike last trading price was 40, which was -14.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 3 Oct HDFCBANK was trading at 1682.00. The strike last trading price was 54.5, which was -23.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 1 Oct HDFCBANK was trading at 1726.20. The strike last trading price was 77.5, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 30 Sept HDFCBANK was trading at 1732.05. The strike last trading price was 85.9, which was -15.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 27 Sept HDFCBANK was trading at 1752.65. The strike last trading price was 101.6, which was -12.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 26 Sept HDFCBANK was trading at 1783.45. The strike last trading price was 113.7, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 25 Sept HDFCBANK was trading at 1779.10. The strike last trading price was 118, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 24 Sept HDFCBANK was trading at 1768.05. The strike last trading price was 113.8, which was 11.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 23 Sept HDFCBANK was trading at 1759.80. The strike last trading price was 102, which was 17.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 20 Sept HDFCBANK was trading at 1741.20. The strike last trading price was 84.05, which was 16.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 19 Sept HDFCBANK was trading at 1708.50. The strike last trading price was 67.35, which was 10.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 18 Sept HDFCBANK was trading at 1694.80. The strike last trading price was 57.05, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 17 Sept HDFCBANK was trading at 1668.80. The strike last trading price was 49.5, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 16 Sept HDFCBANK was trading at 1670.95. The strike last trading price was 52.9, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 13 Sept HDFCBANK was trading at 1665.95. The strike last trading price was 47, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 12 Sept HDFCBANK was trading at 1666.60. The strike last trading price was 47.2, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 11 Sept HDFCBANK was trading at 1643.90. The strike last trading price was 42.05, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 10 Sept HDFCBANK was trading at 1650.35. The strike last trading price was 44.15, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 9 Sept HDFCBANK was trading at 1646.50. The strike last trading price was 45.6, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 6 Sept HDFCBANK was trading at 1636.95. The strike last trading price was 43.05, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 5 Sept HDFCBANK was trading at 1645.45. The strike last trading price was 46, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 4 Sept HDFCBANK was trading at 1641.80. The strike last trading price was 45, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 3 Sept HDFCBANK was trading at 1637.35. The strike last trading price was 41, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 2 Sept HDFCBANK was trading at 1626.95. The strike last trading price was 42, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

HDFCBANK 28NOV2024 1700 PE
Delta: -0.21 Vega: 0.70 Theta: -1.07 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	Change OI	OI
21 Nov	1741.20	6.95 ₹ 3,822.5	-2.20 -1210.00	23.36	10,055 55,30,250	-157 -86,350	3,984 21,91,200
20 Nov	1742.25	9.15 ₹ 5,032.5	0.00 0.00	22.42	14,808 81,44,400	26 14,300	4,196 23,07,800
19 Nov	1742.25	9.15 ₹ 5,032.5	-8.10 -4455.00	22.42	14,808 81,44,400	81 44,550	4,196 23,07,800
18 Nov	1705.10	17.25 ₹ 9,487.5	-8.50 -4675.00	20.60	12,952 71,23,600	466 2,56,300	4,148 22,81,400
14 Nov	1692.75	25.75 ₹ 14,162.5	-2.75 -1512.50	19.05	13,384 73,61,200	90 49,500	3,733 20,53,150
13 Nov	1681.35	28.5 ₹ 15,675	11.05 6077.50	19.01	16,136 88,74,800	-258 -1,41,900	3,675 20,21,250
12 Nov	1718.20	17.45 ₹ 9,597.5	10.60 5830.00	20.18	16,167 88,91,850	-813 -4,47,150	3,961 21,78,550
11 Nov	1766.30	6.85 ₹ 3,767.5	-2.35 -1292.50	20.20	4,986 27,42,300	344 1,89,200	4,776 26,26,800
8 Nov	1754.45	9.2 ₹ 5,060	-2.90 -1595.00	18.99	3,177 17,47,350	170 93,500	4,425 24,33,750
7 Nov	1746.55	12.1 ₹ 6,655	1.20 660.00	19.42	3,767 20,71,850	-138 -75,900	4,263 23,44,650
6 Nov	1755.25	10.9 ₹ 5,995	-3.10 -1705.00	20.34	4,430 24,36,500	-272 -1,49,600	4,401 24,20,550
5 Nov	1757.85	14 ₹ 7,700	-11.60 -6380.00	21.88	14,389 79,13,950	1,260 6,93,000	4,745 26,09,750
4 Nov	1714.10	25.6 ₹ 14,080	3.10 1705.00	21.69	7,091 39,00,050	209 1,14,950	3,484 19,16,200
1 Nov	1737.30	22.5 ₹ 12,375	2.25 1237.50	23.17	917 5,04,350	171 94,050	3,273 18,00,150
31 Oct	1735.70	20.25 ₹ 11,137.5	0.25 137.50	-	3,457 19,01,350	500 2,75,000	3,100 17,05,000
30 Oct	1734.60	20 ₹ 11,000	1.90 1045.00	-	2,300 12,65,000	175 96,250	2,595 14,27,250
29 Oct	1751.85	18.1 ₹ 9,955	-3.65 -2007.50	-	2,450 13,47,500	319 1,75,450	2,419 13,30,450
28 Oct	1734.20	21.75 ₹ 11,962.5	0.55 302.50	-	2,110 11,60,500	145 79,750	2,096 11,52,800
25 Oct	1743.40	21.2 ₹ 11,660	3.25 1787.50	-	3,628 19,95,400	263 1,44,650	1,951 10,73,050
24 Oct	1749.65	17.95 ₹ 9,872.5	-2.55 -1402.50	-	2,293 12,61,150	306 1,68,300	1,681 9,24,550
23 Oct	1735.80	20.5 ₹ 11,275	-4.70 -2585.00	-	1,504 8,27,200	74 40,700	1,377 7,57,350
22 Oct	1714.55	25.2 ₹ 13,860	2.70 1485.00	-	1,726 9,49,300	44 24,200	1,454 7,99,700
21 Oct	1728.70	22.5 ₹ 12,375	-18.45 -10147.50	-	2,607 14,33,850	112 61,600	1,400 7,70,000
18 Oct	1681.85	40.95 ₹ 22,522.5	-7.20 -3960.00	-	561 3,08,550	136 74,800	1,288 7,08,400
17 Oct	1673.15	48.15 ₹ 26,482.5	14.30 7865.00	-	312 1,71,600	30 16,500	1,152 6,33,600
16 Oct	1699.80	33.85 ₹ 18,617.5	-6.65 -3657.50	-	528 2,90,400	-11 -6,050	1,121 6,16,550
15 Oct	1684.10	40.5 ₹ 22,275	0.25 137.50	-	122 67,100	10 5,500	1,134 6,23,700
14 Oct	1688.10	40.25 ₹ 22,137.5	-21.35 -11742.50	-	227 1,24,850	5 2,750	1,124 6,18,200
11 Oct	1651.00	61.6 ₹ 33,880	6.10 3355.00	-	72 39,600	-10 -5,500	1,118 6,14,900
10 Oct	1662.40	55.5 ₹ 30,525	-15.50 -8525.00	-	110 60,500	31 17,050	1,128 6,20,400
9 Oct	1633.15	71 ₹ 39,050	9.50 5225.00	-	162 89,100	63 34,650	1,097 6,03,350
8 Oct	1651.05	61.5 ₹ 33,825	-21.85 -12017.50	-	170 93,500	89 48,950	1,034 5,68,700
7 Oct	1617.80	83.35 ₹ 45,842.5	26.15 14382.50	-	287 1,57,850	122 67,100	945 5,19,750
4 Oct	1657.65	57.2 ₹ 31,460	14.60 8030.00	-	519 2,85,450	126 69,300	824 4,53,200
3 Oct	1682.00	42.6 ₹ 23,430	14.60 8030.00	-	422 2,32,100	-88 -48,400	708 3,89,400
1 Oct	1726.20	28 ₹ 15,400	0.55 302.50	-	473 2,60,150	77 42,350	793 4,36,150
30 Sept	1732.05	27.45 ₹ 15,097.5	4.10 2255.00	-	670 3,68,500	152 83,600	715 3,93,250
27 Sept	1752.65	23.35 ₹ 12,842.5	4.65 2557.50	-	701 3,85,550	344 1,89,200	556 3,05,800
26 Sept	1783.45	18.7 ₹ 10,285	-1.40 -770.00	-	87 47,850	32 17,600	212 1,16,600
25 Sept	1779.10	20.1 ₹ 11,055	-2.50 -1375.00	-	139 76,450	58 31,900	176 96,800
24 Sept	1768.05	22.6 ₹ 12,430	0.55 302.50	-	139 76,450	64 35,200	117 64,350
23 Sept	1759.80	22.05 ₹ 12,127.5	-5.05 -2777.50	-	70 38,500	39 21,450	49 26,950
20 Sept	1741.20	27.1 ₹ 14,905	-75.40 -41470.00	-	20 11,000	7 3,850	7 3,850
19 Sept	1708.50	102.5 ₹ 56,375	0.00 0.00	-	0 0	0 0	0 0
18 Sept	1694.80	102.5 ₹ 56,375	0.00 0.00	-	0 0	0 0	0 0
17 Sept	1668.80	102.5 ₹ 56,375	0.00 0.00	-	0 0	0 0	0 0
16 Sept	1670.95	102.5 ₹ 56,375	0.00 0.00	-	0 0	0 0	0 0
13 Sept	1665.95	102.5 ₹ 56,375	0.00 0.00	-	0 0	0 0	0 0
12 Sept	1666.60	102.5 ₹ 56,375	0.00 0.00	-	0 0	0 0	0 0
11 Sept	1643.90	102.5 ₹ 56,375	0.00 0.00	-	0 0	0 0	0 0
10 Sept	1650.35	102.5 ₹ 56,375	0.00 0.00	-	0 0	0 0	0 0
9 Sept	1646.50	102.5 ₹ 56,375	0.00 0.00	-	0 0	0 0	0 0
6 Sept	1636.95	102.5 ₹ 56,375	0.00 0.00	-	0 0	0 0	0 0
5 Sept	1645.45	102.5 ₹ 56,375	0.00 0.00	-	0 0	0 0	0 0
4 Sept	1641.80	102.5 ₹ 56,375	0.00 0.00	-	0 0	0 0	0 0
3 Sept	1637.35	102.5 ₹ 56,375	0.00 0.00	-	0 0	0 0	0 0
2 Sept	1626.95	102.5 ₹ 56,375	0.00	-	0 0	0 0	0 0

For Hdfc Bank Ltd - strike price 1700 expiring on 28NOV2024

Delta for 1700 PE is -0.21

Historical price for 1700 PE is as follows

On 21 Nov HDFCBANK was trading at 1741.20. The strike last trading price was 6.95, which was -2.20 lower than the previous day. The implied volatity was 23.36, the open interest changed by -157 which decreased total open position to 3984

On 20 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 9.15, which was 0.00 lower than the previous day. The implied volatity was 22.42, the open interest changed by 26 which increased total open position to 4196

On 19 Nov HDFCBANK was trading at 1742.25. The strike last trading price was 9.15, which was -8.10 lower than the previous day. The implied volatity was 22.42, the open interest changed by 81 which increased total open position to 4196

On 18 Nov HDFCBANK was trading at 1705.10. The strike last trading price was 17.25, which was -8.50 lower than the previous day. The implied volatity was 20.60, the open interest changed by 466 which increased total open position to 4148

On 14 Nov HDFCBANK was trading at 1692.75. The strike last trading price was 25.75, which was -2.75 lower than the previous day. The implied volatity was 19.05, the open interest changed by 90 which increased total open position to 3733

On 13 Nov HDFCBANK was trading at 1681.35. The strike last trading price was 28.5, which was 11.05 higher than the previous day. The implied volatity was 19.01, the open interest changed by -258 which decreased total open position to 3675

On 12 Nov HDFCBANK was trading at 1718.20. The strike last trading price was 17.45, which was 10.60 higher than the previous day. The implied volatity was 20.18, the open interest changed by -813 which decreased total open position to 3961

On 11 Nov HDFCBANK was trading at 1766.30. The strike last trading price was 6.85, which was -2.35 lower than the previous day. The implied volatity was 20.20, the open interest changed by 344 which increased total open position to 4776

On 8 Nov HDFCBANK was trading at 1754.45. The strike last trading price was 9.2, which was -2.90 lower than the previous day. The implied volatity was 18.99, the open interest changed by 170 which increased total open position to 4425

On 7 Nov HDFCBANK was trading at 1746.55. The strike last trading price was 12.1, which was 1.20 higher than the previous day. The implied volatity was 19.42, the open interest changed by -138 which decreased total open position to 4263

On 6 Nov HDFCBANK was trading at 1755.25. The strike last trading price was 10.9, which was -3.10 lower than the previous day. The implied volatity was 20.34, the open interest changed by -272 which decreased total open position to 4401

On 5 Nov HDFCBANK was trading at 1757.85. The strike last trading price was 14, which was -11.60 lower than the previous day. The implied volatity was 21.88, the open interest changed by 1260 which increased total open position to 4745

On 4 Nov HDFCBANK was trading at 1714.10. The strike last trading price was 25.6, which was 3.10 higher than the previous day. The implied volatity was 21.69, the open interest changed by 209 which increased total open position to 3484

On 1 Nov HDFCBANK was trading at 1737.30. The strike last trading price was 22.5, which was 2.25 higher than the previous day. The implied volatity was 23.17, the open interest changed by 171 which increased total open position to 3273

On 31 Oct HDFCBANK was trading at 1735.70. The strike last trading price was 20.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 30 Oct HDFCBANK was trading at 1734.60. The strike last trading price was 20, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 29 Oct HDFCBANK was trading at 1751.85. The strike last trading price was 18.1, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 28 Oct HDFCBANK was trading at 1734.20. The strike last trading price was 21.75, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 25 Oct HDFCBANK was trading at 1743.40. The strike last trading price was 21.2, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 24 Oct HDFCBANK was trading at 1749.65. The strike last trading price was 17.95, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 23 Oct HDFCBANK was trading at 1735.80. The strike last trading price was 20.5, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 22 Oct HDFCBANK was trading at 1714.55. The strike last trading price was 25.2, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 21 Oct HDFCBANK was trading at 1728.70. The strike last trading price was 22.5, which was -18.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 18 Oct HDFCBANK was trading at 1681.85. The strike last trading price was 40.95, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 17 Oct HDFCBANK was trading at 1673.15. The strike last trading price was 48.15, which was 14.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 16 Oct HDFCBANK was trading at 1699.80. The strike last trading price was 33.85, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 15 Oct HDFCBANK was trading at 1684.10. The strike last trading price was 40.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 14 Oct HDFCBANK was trading at 1688.10. The strike last trading price was 40.25, which was -21.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 11 Oct HDFCBANK was trading at 1651.00. The strike last trading price was 61.6, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 10 Oct HDFCBANK was trading at 1662.40. The strike last trading price was 55.5, which was -15.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 9 Oct HDFCBANK was trading at 1633.15. The strike last trading price was 71, which was 9.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 8 Oct HDFCBANK was trading at 1651.05. The strike last trading price was 61.5, which was -21.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 7 Oct HDFCBANK was trading at 1617.80. The strike last trading price was 83.35, which was 26.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 4 Oct HDFCBANK was trading at 1657.65. The strike last trading price was 57.2, which was 14.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 3 Oct HDFCBANK was trading at 1682.00. The strike last trading price was 42.6, which was 14.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 1 Oct HDFCBANK was trading at 1726.20. The strike last trading price was 28, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 30 Sept HDFCBANK was trading at 1732.05. The strike last trading price was 27.45, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 27 Sept HDFCBANK was trading at 1752.65. The strike last trading price was 23.35, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 26 Sept HDFCBANK was trading at 1783.45. The strike last trading price was 18.7, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 25 Sept HDFCBANK was trading at 1779.10. The strike last trading price was 20.1, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 24 Sept HDFCBANK was trading at 1768.05. The strike last trading price was 22.6, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 23 Sept HDFCBANK was trading at 1759.80. The strike last trading price was 22.05, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 20 Sept HDFCBANK was trading at 1741.20. The strike last trading price was 27.1, which was -75.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 19 Sept HDFCBANK was trading at 1708.50. The strike last trading price was 102.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 18 Sept HDFCBANK was trading at 1694.80. The strike last trading price was 102.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 17 Sept HDFCBANK was trading at 1668.80. The strike last trading price was 102.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 16 Sept HDFCBANK was trading at 1670.95. The strike last trading price was 102.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 13 Sept HDFCBANK was trading at 1665.95. The strike last trading price was 102.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 12 Sept HDFCBANK was trading at 1666.60. The strike last trading price was 102.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 11 Sept HDFCBANK was trading at 1643.90. The strike last trading price was 102.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 10 Sept HDFCBANK was trading at 1650.35. The strike last trading price was 102.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 9 Sept HDFCBANK was trading at 1646.50. The strike last trading price was 102.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 6 Sept HDFCBANK was trading at 1636.95. The strike last trading price was 102.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 5 Sept HDFCBANK was trading at 1645.45. The strike last trading price was 102.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 4 Sept HDFCBANK was trading at 1641.80. The strike last trading price was 102.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 3 Sept HDFCBANK was trading at 1637.35. The strike last trading price was 102.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

On 2 Sept HDFCBANK was trading at 1626.95. The strike last trading price was 102.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to

Related Pages for HDFCBANK

HDFCBANK

Hdfc Bank Ltd

HDFCBANK

Hdfc Bank Ltd

Nifty 50

Bank Nifty

Mid Cap Select Nifty

Finnifty

Sensex

Bankex

HDFCBANK

Hdfc Bank Ltd

Historical option data for HDFCBANK

Transcript 1700 CE

Transcript 1700 PE