HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
18 Sep 2024 04:12 PM IST
| HDFCBANK 1710 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 1694.80 | 11.35 | 6.45 | 1,24,23,950 | 2,06,800 | 9,75,150 | ||||
| 17 Sept | 1668.80 | 4.9 | -0.70 | 14,80,050 | 49,500 | 7,70,550 | ||||
| 16 Sept | 1670.95 | 5.6 | 0.60 | 25,49,800 | -73,700 | 7,22,700 | ||||
| 13 Sept | 1665.95 | 5 | -0.20 | 24,66,200 | 3,39,900 | 7,98,600 | ||||
| 12 Sept | 1666.60 | 5.2 | 1.00 | 33,02,200 | -64,900 | 4,60,900 | ||||
| 11 Sept | 1643.90 | 4.2 | -0.35 | 11,75,350 | 51,700 | 5,38,450 | ||||
| 10 Sept | 1650.35 | 4.55 | -0.20 | 14,07,450 | 26,400 | 4,96,100 | ||||
| 9 Sept | 1646.50 | 4.75 | -0.45 | 15,30,650 | 22,550 | 4,72,450 | ||||
| 6 Sept | 1636.95 | 5.2 | -1.50 | 8,88,250 | 91,300 | 4,49,350 | ||||
| 5 Sept | 1645.45 | 6.7 | 0.20 | 5,35,150 | 47,300 | 3,58,600 | ||||
| 4 Sept | 1641.80 | 6.5 | -0.20 | 9,58,100 | 20,350 | 3,10,750 | ||||
| 3 Sept | 1637.35 | 6.7 | 0.80 | 10,75,800 | -1,16,050 | 2,92,600 | ||||
| 2 Sept | 1626.95 | 5.9 | -1.95 | 16,37,900 | 1,13,300 | 4,10,300 | ||||
| 30 Aug | 1636.90 | 7.85 | -2.70 | 27,25,800 | 60,500 | 2,86,000 | ||||
| 29 Aug | 1638.55 | 10.55 | 0.45 | 12,01,750 | 41,800 | 2,23,300 | ||||
| 28 Aug | 1637.10 | 10.1 | -0.40 | 3,37,700 | 1,27,050 | 1,78,200 | ||||
| 27 Aug | 1637.75 | 10.5 | -0.85 | 68,750 | 22,550 | 50,050 | ||||
| 26 Aug | 1639.95 | 11.35 | -31.10 | 39,050 | 26,950 | 26,950 | ||||
| 23 Aug | 1625.05 | 42.45 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 22 Aug | 1631.30 | 42.45 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1625.80 | 42.45 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1637.70 | 42.45 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1631.55 | 42.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1632.10 | 42.45 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1607.80 | 42.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1603.20 | 42.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1660.10 | 42.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1650.20 | 42.45 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1642.70 | 42.45 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1623.50 | 42.45 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1601.20 | 42.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1615.75 | 42.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1659.15 | 42.45 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1638.80 | 42.45 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1615.75 | 42.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1615.55 | 42.45 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1605.05 | 42.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1618.15 | 42.45 | 0 | 0 | 0 | |||||
For Hdfc Bank Ltd - strike price 1710 expiring on 26SEP2024
Delta for 1710 CE is -
Historical price for 1710 CE is as follows
On 18 Sept HDFCBANK was trading at 1694.80. The strike last trading price was 11.35, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 206800 which increased total open position to 975150
On 17 Sept HDFCBANK was trading at 1668.80. The strike last trading price was 4.9, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 770550
On 16 Sept HDFCBANK was trading at 1670.95. The strike last trading price was 5.6, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -73700 which decreased total open position to 722700
On 13 Sept HDFCBANK was trading at 1665.95. The strike last trading price was 5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 339900 which increased total open position to 798600
On 12 Sept HDFCBANK was trading at 1666.60. The strike last trading price was 5.2, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -64900 which decreased total open position to 460900
On 11 Sept HDFCBANK was trading at 1643.90. The strike last trading price was 4.2, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 51700 which increased total open position to 538450
On 10 Sept HDFCBANK was trading at 1650.35. The strike last trading price was 4.55, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 496100
On 9 Sept HDFCBANK was trading at 1646.50. The strike last trading price was 4.75, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 22550 which increased total open position to 472450
On 6 Sept HDFCBANK was trading at 1636.95. The strike last trading price was 5.2, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 91300 which increased total open position to 449350
On 5 Sept HDFCBANK was trading at 1645.45. The strike last trading price was 6.7, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 47300 which increased total open position to 358600
On 4 Sept HDFCBANK was trading at 1641.80. The strike last trading price was 6.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 20350 which increased total open position to 310750
On 3 Sept HDFCBANK was trading at 1637.35. The strike last trading price was 6.7, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -116050 which decreased total open position to 292600
On 2 Sept HDFCBANK was trading at 1626.95. The strike last trading price was 5.9, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 113300 which increased total open position to 410300
On 30 Aug HDFCBANK was trading at 1636.90. The strike last trading price was 7.85, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 60500 which increased total open position to 286000
On 29 Aug HDFCBANK was trading at 1638.55. The strike last trading price was 10.55, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 41800 which increased total open position to 223300
On 28 Aug HDFCBANK was trading at 1637.10. The strike last trading price was 10.1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 127050 which increased total open position to 178200
On 27 Aug HDFCBANK was trading at 1637.75. The strike last trading price was 10.5, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 22550 which increased total open position to 50050
On 26 Aug HDFCBANK was trading at 1639.95. The strike last trading price was 11.35, which was -31.10 lower than the previous day. The implied volatity was -, the open interest changed by 26950 which increased total open position to 26950
On 23 Aug HDFCBANK was trading at 1625.05. The strike last trading price was 42.45, 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 42.45, 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 42.45, 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 42.45, 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 42.45, 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 42.45, 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 42.45, 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 42.45, 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 42.45, 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 42.45, 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 42.45, 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 42.45, 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 42.45, 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 42.45, 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 42.45, 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 42.45, 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 42.45, 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 42.45, 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 42.45, 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 42.45, 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 1710 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 1694.80 | 25.3 | -16.20 | 19,11,250 | 1,01,750 | 1,82,050 |
| 17 Sept | 1668.80 | 41.5 | 1.60 | 45,650 | -7,150 | 80,300 |
| 16 Sept | 1670.95 | 39.9 | -8.20 | 75,350 | 9,350 | 86,900 |
| 13 Sept | 1665.95 | 48.1 | -0.20 | 54,450 | 12,100 | 76,450 |
| 12 Sept | 1666.60 | 48.3 | -16.50 | 73,150 | 26,400 | 64,350 |
| 11 Sept | 1643.90 | 64.8 | 4.60 | 6,600 | 1,100 | 37,400 |
| 10 Sept | 1650.35 | 60.2 | -3.05 | 2,200 | 1,650 | 36,300 |
| 9 Sept | 1646.50 | 63.25 | -2.95 | 13,750 | 550 | 34,650 |
| 6 Sept | 1636.95 | 66.2 | 4.30 | 5,500 | 0 | 34,650 |
| 5 Sept | 1645.45 | 61.9 | -6.45 | 2,200 | 0 | 35,200 |
| 4 Sept | 1641.80 | 68.35 | -3.75 | 20,350 | 550 | 34,650 |
| 3 Sept | 1637.35 | 72.1 | -10.70 | 9,900 | -2,750 | 34,650 |
| 2 Sept | 1626.95 | 82.8 | 3.80 | 26,400 | 1,100 | 38,500 |
| 30 Aug | 1636.90 | 79 | 6.10 | 24,750 | 9,350 | 37,400 |
| 29 Aug | 1638.55 | 72.9 | -2.10 | 36,850 | 24,750 | 29,150 |
| 28 Aug | 1637.10 | 75 | -6.95 | 8,250 | 3,850 | 4,400 |
| 27 Aug | 1637.75 | 81.95 | -32.50 | 550 | 0 | 0 |
| 26 Aug | 1639.95 | 114.45 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1625.05 | 114.45 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1631.30 | 114.45 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1625.80 | 114.45 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1637.70 | 114.45 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1631.55 | 114.45 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1632.10 | 114.45 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1607.80 | 114.45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1603.20 | 114.45 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1660.10 | 114.45 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1650.20 | 114.45 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1642.70 | 114.45 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1623.50 | 114.45 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1601.20 | 114.45 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1615.75 | 114.45 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1659.15 | 114.45 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1638.80 | 114.45 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1615.75 | 114.45 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1615.55 | 114.45 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1605.05 | 114.45 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1618.15 | 114.45 | 0 | 0 | 0 | |
For Hdfc Bank Ltd - strike price 1710 expiring on 26SEP2024
Delta for 1710 PE is -
Historical price for 1710 PE is as follows
On 18 Sept HDFCBANK was trading at 1694.80. The strike last trading price was 25.3, which was -16.20 lower than the previous day. The implied volatity was -, the open interest changed by 101750 which increased total open position to 182050
On 17 Sept HDFCBANK was trading at 1668.80. The strike last trading price was 41.5, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by -7150 which decreased total open position to 80300
On 16 Sept HDFCBANK was trading at 1670.95. The strike last trading price was 39.9, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 86900
On 13 Sept HDFCBANK was trading at 1665.95. The strike last trading price was 48.1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 12100 which increased total open position to 76450
On 12 Sept HDFCBANK was trading at 1666.60. The strike last trading price was 48.3, which was -16.50 lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 64350
On 11 Sept HDFCBANK was trading at 1643.90. The strike last trading price was 64.8, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 37400
On 10 Sept HDFCBANK was trading at 1650.35. The strike last trading price was 60.2, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 36300
On 9 Sept HDFCBANK was trading at 1646.50. The strike last trading price was 63.25, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 34650
On 6 Sept HDFCBANK was trading at 1636.95. The strike last trading price was 66.2, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34650
On 5 Sept HDFCBANK was trading at 1645.45. The strike last trading price was 61.9, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35200
On 4 Sept HDFCBANK was trading at 1641.80. The strike last trading price was 68.35, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 34650
On 3 Sept HDFCBANK was trading at 1637.35. The strike last trading price was 72.1, which was -10.70 lower than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 34650
On 2 Sept HDFCBANK was trading at 1626.95. The strike last trading price was 82.8, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 38500
On 30 Aug HDFCBANK was trading at 1636.90. The strike last trading price was 79, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 37400
On 29 Aug HDFCBANK was trading at 1638.55. The strike last trading price was 72.9, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 24750 which increased total open position to 29150
On 28 Aug HDFCBANK was trading at 1637.10. The strike last trading price was 75, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 4400
On 27 Aug HDFCBANK was trading at 1637.75. The strike last trading price was 81.95, which was -32.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug HDFCBANK was trading at 1639.95. The strike last trading price was 114.45, 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 23 Aug HDFCBANK was trading at 1625.05. The strike last trading price was 114.45, 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 114.45, 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 114.45, 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 114.45, 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 114.45, 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 114.45, 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 114.45, 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 114.45, 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 114.45, 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 114.45, 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 114.45, 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 114.45, 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 114.45, 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 114.45, 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 114.45, 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 114.45, 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 114.45, 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 114.45, 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 114.45, 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 114.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0