HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
18 Sep 2024 04:12 PM IST
| HDFCBANK 1730 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 1694.80 | 6.35 | 3.60 | 1,03,23,500 | 1,56,200 | 7,13,350 | ||||
| 17 Sept | 1668.80 | 2.75 | -0.45 | 8,49,200 | -550 | 5,59,350 | ||||
| 16 Sept | 1670.95 | 3.2 | 0.35 | 11,11,000 | -12,100 | 5,59,350 | ||||
| 13 Sept | 1665.95 | 2.85 | -0.25 | 9,56,450 | 86,900 | 5,71,450 | ||||
| 12 Sept | 1666.60 | 3.1 | 0.35 | 11,91,850 | 1,03,950 | 4,80,700 | ||||
| 11 Sept | 1643.90 | 2.75 | 0.00 | 4,63,650 | -51,700 | 3,77,850 | ||||
| 10 Sept | 1650.35 | 2.75 | -0.15 | 6,07,200 | 59,400 | 4,40,550 | ||||
| 9 Sept | 1646.50 | 2.9 | -0.55 | 5,69,250 | -18,150 | 3,81,700 | ||||
| 6 Sept | 1636.95 | 3.45 | -0.65 | 4,98,850 | -56,100 | 4,03,150 | ||||
| 5 Sept | 1645.45 | 4.1 | -0.05 | 2,17,250 | 4,950 | 4,58,150 | ||||
| 4 Sept | 1641.80 | 4.15 | -0.25 | 6,14,900 | 19,800 | 4,54,300 | ||||
| 3 Sept | 1637.35 | 4.4 | 0.45 | 5,12,600 | -51,150 | 4,36,150 | ||||
| 2 Sept | 1626.95 | 3.95 | -1.45 | 8,55,800 | -36,300 | 5,01,600 | ||||
| 30 Aug | 1636.90 | 5.4 | -1.90 | 10,60,950 | 1,28,150 | 5,46,150 | ||||
| 29 Aug | 1638.55 | 7.3 | 0.00 | 8,90,450 | 8,250 | 4,18,000 | ||||
| 28 Aug | 1637.10 | 7.3 | -0.20 | 2,47,500 | 17,600 | 4,10,850 | ||||
|
|
||||||||||
| 27 Aug | 1637.75 | 7.5 | -0.45 | 1,31,450 | 33,550 | 3,93,250 | ||||
| 26 Aug | 1639.95 | 7.95 | 0.05 | 1,18,800 | 42,350 | 3,59,700 | ||||
| 23 Aug | 1625.05 | 7.9 | -1.10 | 28,600 | 6,050 | 3,21,750 | ||||
| 22 Aug | 1631.30 | 9 | -0.10 | 66,000 | 39,050 | 3,14,600 | ||||
| 21 Aug | 1625.80 | 9.1 | -1.25 | 48,400 | 16,500 | 2,75,550 | ||||
| 20 Aug | 1637.70 | 10.35 | 0.75 | 3,56,400 | 2,45,850 | 2,59,600 | ||||
| 19 Aug | 1631.55 | 9.6 | -1.00 | 7,150 | 3,300 | 13,750 | ||||
| 16 Aug | 1632.10 | 10.6 | 1.05 | 8,250 | 1,650 | 10,450 | ||||
| 14 Aug | 1607.80 | 9.55 | -0.70 | 3,850 | 2,200 | 9,900 | ||||
| 13 Aug | 1603.20 | 10.25 | -11.95 | 20,350 | 3,850 | 7,700 | ||||
| 12 Aug | 1660.10 | 22.2 | 3.10 | 3,300 | 550 | 3,300 | ||||
| 9 Aug | 1650.20 | 19.1 | -17.25 | 7,150 | 1,650 | 1,650 | ||||
| 8 Aug | 1642.70 | 36.35 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1623.50 | 36.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1601.20 | 36.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1615.75 | 36.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1659.15 | 36.35 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1638.80 | 36.35 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1615.75 | 36.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1615.55 | 36.35 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1605.05 | 36.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1618.15 | 36.35 | 0 | 0 | 0 | |||||
For Hdfc Bank Ltd - strike price 1730 expiring on 26SEP2024
Delta for 1730 CE is -
Historical price for 1730 CE is as follows
On 18 Sept HDFCBANK was trading at 1694.80. The strike last trading price was 6.35, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 156200 which increased total open position to 713350
On 17 Sept HDFCBANK was trading at 1668.80. The strike last trading price was 2.75, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 559350
On 16 Sept HDFCBANK was trading at 1670.95. The strike last trading price was 3.2, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -12100 which decreased total open position to 559350
On 13 Sept HDFCBANK was trading at 1665.95. The strike last trading price was 2.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 86900 which increased total open position to 571450
On 12 Sept HDFCBANK was trading at 1666.60. The strike last trading price was 3.1, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 103950 which increased total open position to 480700
On 11 Sept HDFCBANK was trading at 1643.90. The strike last trading price was 2.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -51700 which decreased total open position to 377850
On 10 Sept HDFCBANK was trading at 1650.35. The strike last trading price was 2.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 59400 which increased total open position to 440550
On 9 Sept HDFCBANK was trading at 1646.50. The strike last trading price was 2.9, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -18150 which decreased total open position to 381700
On 6 Sept HDFCBANK was trading at 1636.95. The strike last trading price was 3.45, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -56100 which decreased total open position to 403150
On 5 Sept HDFCBANK was trading at 1645.45. The strike last trading price was 4.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 458150
On 4 Sept HDFCBANK was trading at 1641.80. The strike last trading price was 4.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 454300
On 3 Sept HDFCBANK was trading at 1637.35. The strike last trading price was 4.4, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -51150 which decreased total open position to 436150
On 2 Sept HDFCBANK was trading at 1626.95. The strike last trading price was 3.95, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -36300 which decreased total open position to 501600
On 30 Aug HDFCBANK was trading at 1636.90. The strike last trading price was 5.4, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 128150 which increased total open position to 546150
On 29 Aug HDFCBANK was trading at 1638.55. The strike last trading price was 7.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 418000
On 28 Aug HDFCBANK was trading at 1637.10. The strike last trading price was 7.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 410850
On 27 Aug HDFCBANK was trading at 1637.75. The strike last trading price was 7.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 33550 which increased total open position to 393250
On 26 Aug HDFCBANK was trading at 1639.95. The strike last trading price was 7.95, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 42350 which increased total open position to 359700
On 23 Aug HDFCBANK was trading at 1625.05. The strike last trading price was 7.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 321750
On 22 Aug HDFCBANK was trading at 1631.30. The strike last trading price was 9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 39050 which increased total open position to 314600
On 21 Aug HDFCBANK was trading at 1625.80. The strike last trading price was 9.1, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 275550
On 20 Aug HDFCBANK was trading at 1637.70. The strike last trading price was 10.35, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 245850 which increased total open position to 259600
On 19 Aug HDFCBANK was trading at 1631.55. The strike last trading price was 9.6, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 13750
On 16 Aug HDFCBANK was trading at 1632.10. The strike last trading price was 10.6, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 10450
On 14 Aug HDFCBANK was trading at 1607.80. The strike last trading price was 9.55, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 9900
On 13 Aug HDFCBANK was trading at 1603.20. The strike last trading price was 10.25, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 7700
On 12 Aug HDFCBANK was trading at 1660.10. The strike last trading price was 22.2, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 3300
On 9 Aug HDFCBANK was trading at 1650.20. The strike last trading price was 19.1, which was -17.25 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 1650
On 8 Aug HDFCBANK was trading at 1642.70. The strike last trading price was 36.35, 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 36.35, 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 36.35, 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 36.35, 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 36.35, 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 36.35, 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 36.35, 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 36.35, 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 36.35, 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 36.35, 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 1730 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 1694.80 | 40.05 | -19.70 | 2,06,250 | 53,350 | 1,11,100 |
| 17 Sept | 1668.80 | 59.75 | 1.95 | 9,350 | 1,650 | 57,750 |
| 16 Sept | 1670.95 | 57.8 | -7.80 | 8,250 | 1,100 | 56,100 |
| 13 Sept | 1665.95 | 65.6 | -0.55 | 27,500 | -6,600 | 53,350 |
| 12 Sept | 1666.60 | 66.15 | -13.70 | 47,850 | 39,050 | 56,650 |
| 11 Sept | 1643.90 | 79.85 | 1.00 | 2,750 | -1,100 | 18,150 |
| 10 Sept | 1650.35 | 78.85 | -2.55 | 8,800 | 550 | 17,600 |
| 9 Sept | 1646.50 | 81.4 | -7.90 | 5,500 | -2,200 | 15,950 |
| 6 Sept | 1636.95 | 89.3 | 3.80 | 5,500 | -2,750 | 19,800 |
| 5 Sept | 1645.45 | 85.5 | 0.00 | 0 | 1,100 | 0 |
| 4 Sept | 1641.80 | 85.5 | -6.45 | 5,500 | 1,100 | 22,550 |
| 3 Sept | 1637.35 | 91.95 | -10.30 | 13,200 | 550 | 21,450 |
| 2 Sept | 1626.95 | 102.25 | 6.20 | 5,500 | 550 | 21,450 |
| 30 Aug | 1636.90 | 96.05 | 6.20 | 24,750 | 11,000 | 20,350 |
| 29 Aug | 1638.55 | 89.85 | -2.20 | 14,300 | 7,150 | 9,900 |
| 28 Aug | 1637.10 | 92.05 | -36.10 | 3,300 | 2,750 | 2,750 |
| 27 Aug | 1637.75 | 128.15 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1639.95 | 128.15 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1625.05 | 128.15 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1631.30 | 128.15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1625.80 | 128.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1637.70 | 128.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1631.55 | 128.15 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1632.10 | 128.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1607.80 | 128.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1603.20 | 128.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1660.10 | 128.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1650.20 | 128.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1642.70 | 128.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1623.50 | 128.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1601.20 | 128.15 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1615.75 | 128.15 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1659.15 | 128.15 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1638.80 | 128.15 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1615.75 | 128.15 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1615.55 | 128.15 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1605.05 | 128.15 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1618.15 | 128.15 | 0 | 0 | 0 | |
For Hdfc Bank Ltd - strike price 1730 expiring on 26SEP2024
Delta for 1730 PE is -
Historical price for 1730 PE is as follows
On 18 Sept HDFCBANK was trading at 1694.80. The strike last trading price was 40.05, which was -19.70 lower than the previous day. The implied volatity was -, the open interest changed by 53350 which increased total open position to 111100
On 17 Sept HDFCBANK was trading at 1668.80. The strike last trading price was 59.75, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 57750
On 16 Sept HDFCBANK was trading at 1670.95. The strike last trading price was 57.8, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 56100
On 13 Sept HDFCBANK was trading at 1665.95. The strike last trading price was 65.6, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 53350
On 12 Sept HDFCBANK was trading at 1666.60. The strike last trading price was 66.15, which was -13.70 lower than the previous day. The implied volatity was -, the open interest changed by 39050 which increased total open position to 56650
On 11 Sept HDFCBANK was trading at 1643.90. The strike last trading price was 79.85, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 18150
On 10 Sept HDFCBANK was trading at 1650.35. The strike last trading price was 78.85, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 17600
On 9 Sept HDFCBANK was trading at 1646.50. The strike last trading price was 81.4, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 15950
On 6 Sept HDFCBANK was trading at 1636.95. The strike last trading price was 89.3, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 19800
On 5 Sept HDFCBANK was trading at 1645.45. The strike last trading price was 85.5, 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 4 Sept HDFCBANK was trading at 1641.80. The strike last trading price was 85.5, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 22550
On 3 Sept HDFCBANK was trading at 1637.35. The strike last trading price was 91.95, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 21450
On 2 Sept HDFCBANK was trading at 1626.95. The strike last trading price was 102.25, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 21450
On 30 Aug HDFCBANK was trading at 1636.90. The strike last trading price was 96.05, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 20350
On 29 Aug HDFCBANK was trading at 1638.55. The strike last trading price was 89.85, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 7150 which increased total open position to 9900
On 28 Aug HDFCBANK was trading at 1637.10. The strike last trading price was 92.05, which was -36.10 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 2750
On 27 Aug HDFCBANK was trading at 1637.75. The strike last trading price was 128.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug HDFCBANK was trading at 1639.95. The strike last trading price was 128.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug HDFCBANK was trading at 1625.05. The strike last trading price was 128.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug HDFCBANK was trading at 1631.30. The strike last trading price was 128.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug HDFCBANK was trading at 1625.80. The strike last trading price was 128.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug HDFCBANK was trading at 1637.70. The strike last trading price was 128.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug HDFCBANK was trading at 1631.55. The strike last trading price was 128.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug HDFCBANK was trading at 1632.10. The strike last trading price was 128.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug HDFCBANK was trading at 1607.80. The strike last trading price was 128.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug HDFCBANK was trading at 1603.20. The strike last trading price was 128.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug HDFCBANK was trading at 1660.10. The strike last trading price was 128.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug HDFCBANK was trading at 1650.20. The strike last trading price was 128.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug HDFCBANK was trading at 1642.70. The strike last trading price was 128.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug HDFCBANK was trading at 1623.50. The strike last trading price was 128.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug HDFCBANK was trading at 1601.20. The strike last trading price was 128.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug HDFCBANK was trading at 1615.75. The strike last trading price was 128.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug HDFCBANK was trading at 1659.15. The strike last trading price was 128.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug HDFCBANK was trading at 1638.80. The strike last trading price was 128.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul HDFCBANK was trading at 1615.75. The strike last trading price was 128.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul HDFCBANK was trading at 1615.55. The strike last trading price was 128.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul HDFCBANK was trading at 1605.05. The strike last trading price was 128.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul HDFCBANK was trading at 1618.15. The strike last trading price was 128.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0