HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
18 Oct 2024 12:23 PM IST
| HDFCBANK 1860 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1670.50 | 1 | -0.15 | 95,700 | -17,600 | 5,06,550 | ||||
| 17 Oct | 1673.15 | 1.15 | -0.30 | 1,93,050 | -90,750 | 5,24,150 | ||||
| 16 Oct | 1699.80 | 1.45 | -0.20 | 69,300 | -12,650 | 6,14,900 | ||||
| 15 Oct | 1684.10 | 1.65 | -0.25 | 1,25,400 | 31,900 | 6,28,100 | ||||
| 14 Oct | 1688.10 | 1.9 | 0.60 | 2,78,300 | 49,500 | 5,96,200 | ||||
| 11 Oct | 1651.00 | 1.3 | -0.25 | 75,350 | 1,650 | 5,45,050 | ||||
| 10 Oct | 1662.40 | 1.55 | 0.05 | 1,26,500 | -2,750 | 5,43,400 | ||||
| 9 Oct | 1633.15 | 1.5 | -0.55 | 2,08,450 | -77,000 | 5,46,150 | ||||
| 8 Oct | 1651.05 | 2.05 | 0.10 | 2,65,650 | -33,000 | 6,23,700 | ||||
| 7 Oct | 1617.80 | 1.95 | -0.35 | 2,97,550 | -4,400 | 6,56,700 | ||||
| 4 Oct | 1657.65 | 2.3 | -0.65 | 8,77,800 | 2,55,750 | 6,62,750 | ||||
| 3 Oct | 1682.00 | 2.95 | -2.15 | 7,85,950 | -1,88,650 | 4,13,050 | ||||
| 1 Oct | 1726.20 | 5.1 | -2.60 | 7,90,350 | -62,150 | 6,03,900 | ||||
| 30 Sept | 1732.05 | 7.7 | -3.80 | 7,59,000 | -3,300 | 6,65,500 | ||||
| 27 Sept | 1752.65 | 11.5 | -6.10 | 11,44,550 | 2,50,800 | 6,50,650 | ||||
| 26 Sept | 1783.45 | 17.6 | -1.35 | 6,10,500 | 1,01,200 | 3,99,850 | ||||
| 25 Sept | 1779.10 | 18.95 | 1.55 | 5,34,600 | 50,600 | 2,98,650 | ||||
| 24 Sept | 1768.05 | 17.4 | 1.20 | 4,43,300 | 46,200 | 2,48,600 | ||||
| 23 Sept | 1759.80 | 16.2 | 6.70 | 3,61,350 | 31,350 | 2,01,850 | ||||
| 20 Sept | 1741.20 | 9.5 | 2.80 | 1,77,100 | 44,000 | 1,72,150 | ||||
| 19 Sept | 1708.50 | 6.7 | 0.25 | 2,23,850 | 1,08,900 | 1,28,150 | ||||
| 18 Sept | 1694.80 | 6.45 | -18.45 | 39,600 | 19,250 | 19,250 | ||||
|
|
||||||||||
| 17 Sept | 1668.80 | 24.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1670.95 | 24.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1665.95 | 24.9 | 0 | 0 | 0 | |||||
For Hdfc Bank Ltd - strike price 1860 expiring on 31OCT2024
Delta for 1860 CE is -
Historical price for 1860 CE is as follows
On 18 Oct HDFCBANK was trading at 1670.50. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -17600 which decreased total open position to 506550
On 17 Oct HDFCBANK was trading at 1673.15. The strike last trading price was 1.15, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -90750 which decreased total open position to 524150
On 16 Oct HDFCBANK was trading at 1699.80. The strike last trading price was 1.45, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -12650 which decreased total open position to 614900
On 15 Oct HDFCBANK was trading at 1684.10. The strike last trading price was 1.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 31900 which increased total open position to 628100
On 14 Oct HDFCBANK was trading at 1688.10. The strike last trading price was 1.9, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 596200
On 11 Oct HDFCBANK was trading at 1651.00. The strike last trading price was 1.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 545050
On 10 Oct HDFCBANK was trading at 1662.40. The strike last trading price was 1.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 543400
On 9 Oct HDFCBANK was trading at 1633.15. The strike last trading price was 1.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -77000 which decreased total open position to 546150
On 8 Oct HDFCBANK was trading at 1651.05. The strike last trading price was 2.05, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -33000 which decreased total open position to 623700
On 7 Oct HDFCBANK was trading at 1617.80. The strike last trading price was 1.95, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 656700
On 4 Oct HDFCBANK was trading at 1657.65. The strike last trading price was 2.3, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 255750 which increased total open position to 662750
On 3 Oct HDFCBANK was trading at 1682.00. The strike last trading price was 2.95, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -188650 which decreased total open position to 413050
On 1 Oct HDFCBANK was trading at 1726.20. The strike last trading price was 5.1, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by -62150 which decreased total open position to 603900
On 30 Sept HDFCBANK was trading at 1732.05. The strike last trading price was 7.7, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 665500
On 27 Sept HDFCBANK was trading at 1752.65. The strike last trading price was 11.5, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 250800 which increased total open position to 650650
On 26 Sept HDFCBANK was trading at 1783.45. The strike last trading price was 17.6, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 101200 which increased total open position to 399850
On 25 Sept HDFCBANK was trading at 1779.10. The strike last trading price was 18.95, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 50600 which increased total open position to 298650
On 24 Sept HDFCBANK was trading at 1768.05. The strike last trading price was 17.4, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 46200 which increased total open position to 248600
On 23 Sept HDFCBANK was trading at 1759.80. The strike last trading price was 16.2, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by 31350 which increased total open position to 201850
On 20 Sept HDFCBANK was trading at 1741.20. The strike last trading price was 9.5, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 172150
On 19 Sept HDFCBANK was trading at 1708.50. The strike last trading price was 6.7, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 108900 which increased total open position to 128150
On 18 Sept HDFCBANK was trading at 1694.80. The strike last trading price was 6.45, which was -18.45 lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 19250
On 17 Sept HDFCBANK was trading at 1668.80. The strike last trading price was 24.9, 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 Sept HDFCBANK was trading at 1670.95. The strike last trading price was 24.9, 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 Sept HDFCBANK was trading at 1665.95. The strike last trading price was 24.9, 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 1860 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1670.50 | 168 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 1673.15 | 168 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 1699.80 | 168 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 1684.10 | 168 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 1688.10 | 168 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 1651.00 | 168 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 1662.40 | 168 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 1633.15 | 168 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 1651.05 | 168 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 1617.80 | 168 | 0.00 | 0 | -6,050 | 0 |
| 4 Oct | 1657.65 | 168 | -4.00 | 11,000 | 0 | 32,450 |
| 3 Oct | 1682.00 | 172 | 56.50 | 15,400 | 6,050 | 32,450 |
| 1 Oct | 1726.20 | 115.5 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 1732.05 | 115.5 | 16.45 | 2,200 | 0 | 26,400 |
| 27 Sept | 1752.65 | 99.05 | 2.45 | 17,600 | 9,900 | 26,400 |
| 26 Sept | 1783.45 | 96.6 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 1779.10 | 96.6 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 1768.05 | 96.6 | -9.60 | 20,900 | -550 | 15,950 |
| 23 Sept | 1759.80 | 106.2 | -11.90 | 12,650 | 2,200 | 16,500 |
| 20 Sept | 1741.20 | 118.1 | -21.90 | 14,300 | 13,200 | 14,300 |
| 19 Sept | 1708.50 | 140 | -92.25 | 1,100 | 0 | 0 |
| 18 Sept | 1694.80 | 232.25 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 1668.80 | 232.25 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1670.95 | 232.25 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1665.95 | 232.25 | 0 | 0 | 0 | |
For Hdfc Bank Ltd - strike price 1860 expiring on 31OCT2024
Delta for 1860 PE is -
Historical price for 1860 PE is as follows
On 18 Oct HDFCBANK was trading at 1670.50. The strike last trading price was 168, 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 17 Oct HDFCBANK was trading at 1673.15. The strike last trading price was 168, 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 Oct HDFCBANK was trading at 1699.80. The strike last trading price was 168, 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 15 Oct HDFCBANK was trading at 1684.10. The strike last trading price was 168, 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 Oct HDFCBANK was trading at 1688.10. The strike last trading price was 168, 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 11 Oct HDFCBANK was trading at 1651.00. The strike last trading price was 168, 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 10 Oct HDFCBANK was trading at 1662.40. The strike last trading price was 168, 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 Oct HDFCBANK was trading at 1633.15. The strike last trading price was 168, 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 Oct HDFCBANK was trading at 1651.05. The strike last trading price was 168, 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 Oct HDFCBANK was trading at 1617.80. The strike last trading price was 168, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6050 which decreased total open position to 0
On 4 Oct HDFCBANK was trading at 1657.65. The strike last trading price was 168, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32450
On 3 Oct HDFCBANK was trading at 1682.00. The strike last trading price was 172, which was 56.50 higher than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 32450
On 1 Oct HDFCBANK was trading at 1726.20. The strike last trading price was 115.5, 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 Sept HDFCBANK was trading at 1732.05. The strike last trading price was 115.5, which was 16.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26400
On 27 Sept HDFCBANK was trading at 1752.65. The strike last trading price was 99.05, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 26400
On 26 Sept HDFCBANK was trading at 1783.45. The strike last trading price was 96.6, 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 25 Sept HDFCBANK was trading at 1779.10. The strike last trading price was 96.6, 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 24 Sept HDFCBANK was trading at 1768.05. The strike last trading price was 96.6, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 15950
On 23 Sept HDFCBANK was trading at 1759.80. The strike last trading price was 106.2, which was -11.90 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 16500
On 20 Sept HDFCBANK was trading at 1741.20. The strike last trading price was 118.1, which was -21.90 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 14300
On 19 Sept HDFCBANK was trading at 1708.50. The strike last trading price was 140, which was -92.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept HDFCBANK was trading at 1694.80. The strike last trading price was 232.25, 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 17 Sept HDFCBANK was trading at 1668.80. The strike last trading price was 232.25, 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 Sept HDFCBANK was trading at 1670.95. The strike last trading price was 232.25, 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 Sept HDFCBANK was trading at 1665.95. The strike last trading price was 232.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
