HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
06 Sep 2024 04:12 PM IST
| HDFCBANK 1770 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1636.95 | 1.75 | -0.15 | 1,89,200 | -19,800 | 2,07,350 | ||||
| 5 Sept | 1645.45 | 1.9 | 0.00 | 82,500 | -550 | 2,29,900 | ||||
| 4 Sept | 1641.80 | 1.9 | -0.25 | 1,46,300 | 62,150 | 2,32,650 | ||||
|
|
||||||||||
| 3 Sept | 1637.35 | 2.15 | 0.20 | 1,68,300 | 45,650 | 1,72,150 | ||||
| 2 Sept | 1626.95 | 1.95 | -1.00 | 2,58,500 | 45,100 | 1,28,150 | ||||
| 30 Aug | 1636.90 | 2.95 | -0.85 | 4,79,600 | 31,900 | 85,800 | ||||
| 29 Aug | 1638.55 | 3.8 | -0.20 | 91,850 | -10,450 | 52,250 | ||||
| 28 Aug | 1637.10 | 4 | -0.10 | 53,350 | 1,100 | 61,600 | ||||
| 27 Aug | 1637.75 | 4.1 | -0.30 | 32,450 | 10,450 | 59,950 | ||||
| 26 Aug | 1639.95 | 4.4 | -0.35 | 50,050 | 28,600 | 49,500 | ||||
| 23 Aug | 1625.05 | 4.75 | -0.30 | 12,100 | 1,650 | 19,800 | ||||
| 22 Aug | 1631.30 | 5.05 | 0.00 | 13,750 | 4,950 | 17,600 | ||||
| 21 Aug | 1625.80 | 5.05 | -0.70 | 3,300 | 550 | 11,550 | ||||
| 20 Aug | 1637.70 | 5.75 | 0.45 | 11,550 | 3,300 | 8,250 | ||||
| 19 Aug | 1631.55 | 5.3 | -21.05 | 6,600 | 4,950 | 4,950 | ||||
| 16 Aug | 1632.10 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1607.80 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1603.20 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1660.10 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1650.20 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1642.70 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1623.50 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1601.20 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1615.75 | 26.35 | 26.35 | 0 | 0 | 0 | ||||
| 2 Aug | 1659.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 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 1770 expiring on 26SEP2024
Delta for 1770 CE is -
Historical price for 1770 CE is as follows
On 6 Sept HDFCBANK was trading at 1636.95. The strike last trading price was 1.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -19800 which decreased total open position to 207350
On 5 Sept HDFCBANK was trading at 1645.45. The strike last trading price was 1.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 229900
On 4 Sept HDFCBANK was trading at 1641.80. The strike last trading price was 1.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 62150 which increased total open position to 232650
On 3 Sept HDFCBANK was trading at 1637.35. The strike last trading price was 2.15, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 45650 which increased total open position to 172150
On 2 Sept HDFCBANK was trading at 1626.95. The strike last trading price was 1.95, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 45100 which increased total open position to 128150
On 30 Aug HDFCBANK was trading at 1636.90. The strike last trading price was 2.95, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 31900 which increased total open position to 85800
On 29 Aug HDFCBANK was trading at 1638.55. The strike last trading price was 3.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -10450 which decreased total open position to 52250
On 28 Aug HDFCBANK was trading at 1637.10. The strike last trading price was 4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 61600
On 27 Aug HDFCBANK was trading at 1637.75. The strike last trading price was 4.1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 59950
On 26 Aug HDFCBANK was trading at 1639.95. The strike last trading price was 4.4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 28600 which increased total open position to 49500
On 23 Aug HDFCBANK was trading at 1625.05. The strike last trading price was 4.75, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 19800
On 22 Aug HDFCBANK was trading at 1631.30. The strike last trading price was 5.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 17600
On 21 Aug HDFCBANK was trading at 1625.80. The strike last trading price was 5.05, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 11550
On 20 Aug HDFCBANK was trading at 1637.70. The strike last trading price was 5.75, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 8250
On 19 Aug HDFCBANK was trading at 1631.55. The strike last trading price was 5.3, which was -21.05 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 4950
On 16 Aug HDFCBANK was trading at 1632.10. The strike last trading price was 26.35, 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 14 Aug HDFCBANK was trading at 1607.80. The strike last trading price was 26.35, 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 13 Aug HDFCBANK was trading at 1603.20. The strike last trading price was 26.35, 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 12 Aug HDFCBANK was trading at 1660.10. The strike last trading price was 26.35, 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 9 Aug HDFCBANK was trading at 1650.20. The strike last trading price was 26.35, 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 8 Aug HDFCBANK was trading at 1642.70. The strike last trading price was 26.35, 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 26.35, 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 26.35, 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 26.35, which was 26.35 higher 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 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 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 1770 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1636.95 | 157.65 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1645.45 | 157.65 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1641.80 | 157.65 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1637.35 | 157.65 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1626.95 | 157.65 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1636.90 | 157.65 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1638.55 | 157.65 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1637.10 | 157.65 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1637.75 | 157.65 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1639.95 | 157.65 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1625.05 | 157.65 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1631.30 | 157.65 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1625.80 | 157.65 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1637.70 | 157.65 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1631.55 | 157.65 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1632.10 | 157.65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1607.80 | 157.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1603.20 | 157.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1660.10 | 157.65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1650.20 | 157.65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1642.70 | 157.65 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1623.50 | 157.65 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1601.20 | 157.65 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1615.75 | 157.65 | 157.65 | 0 | 0 | 0 |
| 2 Aug | 1659.15 | 0 | 0.00 | 0 | 0 | 0 |
| 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 1770 expiring on 26SEP2024
Delta for 1770 PE is -
Historical price for 1770 PE is as follows
On 6 Sept HDFCBANK was trading at 1636.95. The strike last trading price was 157.65, 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 Sept HDFCBANK was trading at 1645.45. The strike last trading price was 157.65, 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 4 Sept HDFCBANK was trading at 1641.80. The strike last trading price was 157.65, 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 3 Sept HDFCBANK was trading at 1637.35. The strike last trading price was 157.65, 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 Sept HDFCBANK was trading at 1626.95. The strike last trading price was 157.65, 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 Aug HDFCBANK was trading at 1636.90. The strike last trading price was 157.65, 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 Aug HDFCBANK was trading at 1638.55. The strike last trading price was 157.65, 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 28 Aug HDFCBANK was trading at 1637.10. The strike last trading price was 157.65, 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 27 Aug HDFCBANK was trading at 1637.75. The strike last trading price was 157.65, 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 157.65, 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 157.65, 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 157.65, 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 157.65, 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 157.65, 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 157.65, 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 157.65, 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 157.65, 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 157.65, 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 157.65, 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 157.65, 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 157.65, 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 157.65, 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 157.65, 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 157.65, which was 157.65 higher 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 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 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