HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
06 Sep 2024 04:12 PM IST
| HDFCBANK 1750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1636.95 | 2.5 | -0.20 | 10,36,200 | -12,100 | 13,76,650 | ||||
| 5 Sept | 1645.45 | 2.7 | -0.05 | 8,72,850 | -4,950 | 13,92,600 | ||||
| 4 Sept | 1641.80 | 2.75 | -0.30 | 8,12,350 | -31,350 | 14,17,350 | ||||
| 3 Sept | 1637.35 | 3.05 | 0.30 | 8,54,150 | -74,250 | 14,51,450 | ||||
| 2 Sept | 1626.95 | 2.75 | -1.25 | 13,33,200 | -45,650 | 15,32,300 | ||||
| 30 Aug | 1636.90 | 4 | -1.35 | 49,08,750 | 5,33,500 | 16,34,600 | ||||
| 29 Aug | 1638.55 | 5.35 | 0.00 | 10,34,550 | 2,56,300 | 11,00,550 | ||||
| 28 Aug | 1637.10 | 5.35 | -0.05 | 8,34,900 | 1,96,900 | 8,46,450 | ||||
| 27 Aug | 1637.75 | 5.4 | -0.40 | 5,12,600 | 61,600 | 6,52,300 | ||||
| 26 Aug | 1639.95 | 5.8 | -0.05 | 3,97,650 | 67,650 | 5,90,150 | ||||
| 23 Aug | 1625.05 | 5.85 | -0.85 | 1,36,950 | 20,350 | 5,22,500 | ||||
| 22 Aug | 1631.30 | 6.7 | 0.20 | 1,80,400 | 53,350 | 4,99,950 | ||||
| 21 Aug | 1625.80 | 6.5 | -1.15 | 2,21,100 | 79,200 | 4,46,600 | ||||
| 20 Aug | 1637.70 | 7.65 | 0.50 | 2,23,850 | 38,500 | 3,65,200 | ||||
| 19 Aug | 1631.55 | 7.15 | -0.50 | 1,76,000 | 40,150 | 3,26,700 | ||||
| 16 Aug | 1632.10 | 7.65 | 0.55 | 1,73,250 | 18,700 | 2,87,100 | ||||
| 14 Aug | 1607.80 | 7.1 | -0.75 | 99,000 | 18,700 | 2,68,400 | ||||
|
|
||||||||||
| 13 Aug | 1603.20 | 7.85 | -8.95 | 3,32,200 | 44,550 | 2,50,250 | ||||
| 12 Aug | 1660.10 | 16.8 | 1.80 | 2,05,150 | 42,350 | 2,05,150 | ||||
| 9 Aug | 1650.20 | 15 | 0.90 | 97,350 | 29,700 | 1,63,350 | ||||
| 8 Aug | 1642.70 | 14.1 | 2.35 | 73,150 | 15,950 | 1,33,650 | ||||
| 7 Aug | 1623.50 | 11.75 | 1.25 | 17,600 | 8,250 | 1,17,700 | ||||
| 6 Aug | 1601.20 | 10.5 | -2.45 | 16,500 | 6,600 | 1,09,450 | ||||
| 5 Aug | 1615.75 | 12.95 | -5.45 | 55,000 | 0 | 1,02,300 | ||||
| 2 Aug | 1659.15 | 18.4 | 18.40 | 1,45,750 | 99,550 | 99,550 | ||||
| 1 Aug | 1638.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1615.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1615.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1605.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1618.15 | 0 | 0 | 0 | 0 | |||||
For Hdfc Bank Ltd - strike price 1750 expiring on 26SEP2024
Delta for 1750 CE is -
Historical price for 1750 CE is as follows
On 6 Sept HDFCBANK was trading at 1636.95. The strike last trading price was 2.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -12100 which decreased total open position to 1376650
On 5 Sept HDFCBANK was trading at 1645.45. The strike last trading price was 2.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -4950 which decreased total open position to 1392600
On 4 Sept HDFCBANK was trading at 1641.80. The strike last trading price was 2.75, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -31350 which decreased total open position to 1417350
On 3 Sept HDFCBANK was trading at 1637.35. The strike last trading price was 3.05, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -74250 which decreased total open position to 1451450
On 2 Sept HDFCBANK was trading at 1626.95. The strike last trading price was 2.75, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -45650 which decreased total open position to 1532300
On 30 Aug HDFCBANK was trading at 1636.90. The strike last trading price was 4, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 533500 which increased total open position to 1634600
On 29 Aug HDFCBANK was trading at 1638.55. The strike last trading price was 5.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 256300 which increased total open position to 1100550
On 28 Aug HDFCBANK was trading at 1637.10. The strike last trading price was 5.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 196900 which increased total open position to 846450
On 27 Aug HDFCBANK was trading at 1637.75. The strike last trading price was 5.4, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 61600 which increased total open position to 652300
On 26 Aug HDFCBANK was trading at 1639.95. The strike last trading price was 5.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 67650 which increased total open position to 590150
On 23 Aug HDFCBANK was trading at 1625.05. The strike last trading price was 5.85, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 20350 which increased total open position to 522500
On 22 Aug HDFCBANK was trading at 1631.30. 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 53350 which increased total open position to 499950
On 21 Aug HDFCBANK was trading at 1625.80. The strike last trading price was 6.5, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 79200 which increased total open position to 446600
On 20 Aug HDFCBANK was trading at 1637.70. The strike last trading price was 7.65, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 365200
On 19 Aug HDFCBANK was trading at 1631.55. The strike last trading price was 7.15, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 40150 which increased total open position to 326700
On 16 Aug HDFCBANK was trading at 1632.10. The strike last trading price was 7.65, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 18700 which increased total open position to 287100
On 14 Aug HDFCBANK was trading at 1607.80. The strike last trading price was 7.1, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 18700 which increased total open position to 268400
On 13 Aug HDFCBANK was trading at 1603.20. The strike last trading price was 7.85, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 44550 which increased total open position to 250250
On 12 Aug HDFCBANK was trading at 1660.10. The strike last trading price was 16.8, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 42350 which increased total open position to 205150
On 9 Aug HDFCBANK was trading at 1650.20. The strike last trading price was 15, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 29700 which increased total open position to 163350
On 8 Aug HDFCBANK was trading at 1642.70. The strike last trading price was 14.1, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 15950 which increased total open position to 133650
On 7 Aug HDFCBANK was trading at 1623.50. The strike last trading price was 11.75, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 117700
On 6 Aug HDFCBANK was trading at 1601.20. The strike last trading price was 10.5, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 109450
On 5 Aug HDFCBANK was trading at 1615.75. The strike last trading price was 12.95, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 102300
On 2 Aug HDFCBANK was trading at 1659.15. The strike last trading price was 18.4, which was 18.40 higher than the previous day. The implied volatity was -, the open interest changed by 99550 which increased total open position to 99550
On 1 Aug HDFCBANK was trading at 1638.80. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 1750 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1636.95 | 109.65 | 10.20 | 18,700 | -1,100 | 2,98,100 |
| 5 Sept | 1645.45 | 99.45 | -1.55 | 4,950 | 550 | 2,99,750 |
| 4 Sept | 1641.80 | 101 | -7.70 | 59,400 | -33,550 | 2,99,750 |
| 3 Sept | 1637.35 | 108.7 | -10.30 | 1,14,400 | -13,750 | 3,33,300 |
| 2 Sept | 1626.95 | 119 | 5.25 | 11,550 | 1,100 | 3,47,050 |
| 30 Aug | 1636.90 | 113.75 | 6.95 | 78,100 | 54,450 | 3,45,400 |
| 29 Aug | 1638.55 | 106.8 | -3.35 | 1,78,750 | 1,43,000 | 2,89,300 |
| 28 Aug | 1637.10 | 110.15 | 0.60 | 90,750 | 28,600 | 1,46,300 |
| 27 Aug | 1637.75 | 109.55 | 4.45 | 24,750 | 17,600 | 1,17,700 |
| 26 Aug | 1639.95 | 105.1 | -13.40 | 75,350 | 36,850 | 99,550 |
| 23 Aug | 1625.05 | 118.5 | 4.15 | 13,750 | 2,200 | 62,150 |
| 22 Aug | 1631.30 | 114.35 | -5.25 | 18,150 | 550 | 59,950 |
| 21 Aug | 1625.80 | 119.6 | 12.40 | 9,900 | 0 | 59,400 |
| 20 Aug | 1637.70 | 107.2 | -6.80 | 11,000 | 0 | 59,400 |
| 19 Aug | 1631.55 | 114 | -7.30 | 7,150 | 550 | 53,350 |
| 16 Aug | 1632.10 | 121.3 | -10.95 | 1,650 | 550 | 52,800 |
| 14 Aug | 1607.80 | 132.25 | 0.00 | 0 | 41,250 | 0 |
| 13 Aug | 1603.20 | 132.25 | 37.25 | 42,900 | 40,150 | 51,150 |
| 12 Aug | 1660.10 | 95 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1650.20 | 95 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1642.70 | 95 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1623.50 | 95 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1601.20 | 95 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1615.75 | 95 | 0.00 | 0 | 11,000 | 0 |
| 2 Aug | 1659.15 | 95 | 95.00 | 11,550 | 11,000 | 11,000 |
| 1 Aug | 1638.80 | 0 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1615.75 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1615.55 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1605.05 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1618.15 | 0 | 0 | 0 | 0 | |
For Hdfc Bank Ltd - strike price 1750 expiring on 26SEP2024
Delta for 1750 PE is -
Historical price for 1750 PE is as follows
On 6 Sept HDFCBANK was trading at 1636.95. The strike last trading price was 109.65, which was 10.20 higher than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 298100
On 5 Sept HDFCBANK was trading at 1645.45. The strike last trading price was 99.45, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 299750
On 4 Sept HDFCBANK was trading at 1641.80. The strike last trading price was 101, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by -33550 which decreased total open position to 299750
On 3 Sept HDFCBANK was trading at 1637.35. The strike last trading price was 108.7, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by -13750 which decreased total open position to 333300
On 2 Sept HDFCBANK was trading at 1626.95. The strike last trading price was 119, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 347050
On 30 Aug HDFCBANK was trading at 1636.90. The strike last trading price was 113.75, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 54450 which increased total open position to 345400
On 29 Aug HDFCBANK was trading at 1638.55. The strike last trading price was 106.8, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 143000 which increased total open position to 289300
On 28 Aug HDFCBANK was trading at 1637.10. The strike last trading price was 110.15, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 28600 which increased total open position to 146300
On 27 Aug HDFCBANK was trading at 1637.75. The strike last trading price was 109.55, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 117700
On 26 Aug HDFCBANK was trading at 1639.95. The strike last trading price was 105.1, which was -13.40 lower than the previous day. The implied volatity was -, the open interest changed by 36850 which increased total open position to 99550
On 23 Aug HDFCBANK was trading at 1625.05. The strike last trading price was 118.5, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 62150
On 22 Aug HDFCBANK was trading at 1631.30. The strike last trading price was 114.35, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 59950
On 21 Aug HDFCBANK was trading at 1625.80. The strike last trading price was 119.6, which was 12.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59400
On 20 Aug HDFCBANK was trading at 1637.70. The strike last trading price was 107.2, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59400
On 19 Aug HDFCBANK was trading at 1631.55. The strike last trading price was 114, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 53350
On 16 Aug HDFCBANK was trading at 1632.10. The strike last trading price was 121.3, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 52800
On 14 Aug HDFCBANK was trading at 1607.80. The strike last trading price was 132.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 41250 which increased total open position to 0
On 13 Aug HDFCBANK was trading at 1603.20. The strike last trading price was 132.25, which was 37.25 higher than the previous day. The implied volatity was -, the open interest changed by 40150 which increased total open position to 51150
On 12 Aug HDFCBANK was trading at 1660.10. The strike last trading price was 95, 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 95, 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 95, 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 95, 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 95, 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 95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 0
On 2 Aug HDFCBANK was trading at 1659.15. The strike last trading price was 95, which was 95.00 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 11000
On 1 Aug HDFCBANK was trading at 1638.80. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0