HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
06 Sep 2024 04:12 PM IST
| HDFCBANK 1880 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1636.95 | 0.7 | 0.00 | 22,000 | -8,250 | 1,00,100 | ||||
| 5 Sept | 1645.45 | 0.7 | -0.05 | 25,850 | 0 | 1,08,350 | ||||
| 4 Sept | 1641.80 | 0.75 | 0.00 | 41,250 | 3,300 | 1,11,100 | ||||
| 3 Sept | 1637.35 | 0.75 | 0.05 | 16,500 | -3,850 | 1,07,250 | ||||
| 2 Sept | 1626.95 | 0.7 | -0.25 | 61,600 | 18,700 | 1,11,100 | ||||
| 30 Aug | 1636.90 | 0.95 | -0.20 | 1,68,300 | 57,750 | 91,300 | ||||
| 29 Aug | 1638.55 | 1.15 | -0.25 | 18,700 | 9,900 | 33,000 | ||||
| 28 Aug | 1637.10 | 1.4 | -0.60 | 17,050 | 4,400 | 22,000 | ||||
| 27 Aug | 1637.75 | 2 | 0.20 | 13,750 | 8,800 | 14,850 | ||||
| 26 Aug | 1639.95 | 1.8 | -0.20 | 1,100 | 550 | 5,500 | ||||
| 23 Aug | 1625.05 | 2 | 0.05 | 1,100 | 550 | 4,400 | ||||
| 22 Aug | 1631.30 | 1.95 | 0.00 | 0 | 1,650 | 0 | ||||
|
|
||||||||||
| 21 Aug | 1625.80 | 1.95 | -0.85 | 2,200 | 1,100 | 3,300 | ||||
| 20 Aug | 1637.70 | 2.8 | 0.35 | 1,100 | 550 | 1,650 | ||||
| 19 Aug | 1631.55 | 2.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1632.10 | 2.45 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1607.80 | 2.45 | -2.50 | 550 | 0 | 1,100 | ||||
| 13 Aug | 1603.20 | 4.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1660.10 | 4.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1650.20 | 4.95 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1642.70 | 4.95 | 0.00 | 0 | 550 | 0 | ||||
| 7 Aug | 1623.50 | 4.95 | -0.05 | 550 | 0 | 550 | ||||
| 6 Aug | 1601.20 | 5 | -31.45 | 550 | 0 | 0 | ||||
| 5 Aug | 1615.75 | 36.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1659.15 | 36.45 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1638.80 | 36.45 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1615.75 | 36.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1615.55 | 36.45 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1605.05 | 36.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1618.15 | 36.45 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 1616.60 | 36.45 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 1604.05 | 36.45 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 1642.55 | 36.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 1622.70 | 36.45 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 1621.90 | 36.45 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 1626.10 | 36.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 1636.50 | 36.45 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 1635.35 | 36.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 1648.10 | 36.45 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 1727.15 | 36.45 | 0 | 0 | 0 | |||||
For Hdfc Bank Ltd - strike price 1880 expiring on 26SEP2024
Delta for 1880 CE is -
Historical price for 1880 CE is as follows
On 6 Sept HDFCBANK was trading at 1636.95. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -8250 which decreased total open position to 100100
On 5 Sept HDFCBANK was trading at 1645.45. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 108350
On 4 Sept HDFCBANK was trading at 1641.80. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 111100
On 3 Sept HDFCBANK was trading at 1637.35. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 107250
On 2 Sept HDFCBANK was trading at 1626.95. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 18700 which increased total open position to 111100
On 30 Aug HDFCBANK was trading at 1636.90. The strike last trading price was 0.95, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 57750 which increased total open position to 91300
On 29 Aug HDFCBANK was trading at 1638.55. The strike last trading price was 1.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 33000
On 28 Aug HDFCBANK was trading at 1637.10. The strike last trading price was 1.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 22000
On 27 Aug HDFCBANK was trading at 1637.75. The strike last trading price was 2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 14850
On 26 Aug HDFCBANK was trading at 1639.95. The strike last trading price was 1.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 5500
On 23 Aug HDFCBANK was trading at 1625.05. The strike last trading price was 2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 4400
On 22 Aug HDFCBANK was trading at 1631.30. The strike last trading price was 1.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 0
On 21 Aug HDFCBANK was trading at 1625.80. The strike last trading price was 1.95, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 3300
On 20 Aug HDFCBANK was trading at 1637.70. The strike last trading price was 2.8, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 1650
On 19 Aug HDFCBANK was trading at 1631.55. The strike last trading price was 2.45, 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 2.45, 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 2.45, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 13 Aug HDFCBANK was trading at 1603.20. The strike last trading price was 4.95, 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 12 Aug HDFCBANK was trading at 1660.10. The strike last trading price was 4.95, 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 4.95, 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 4.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 0
On 7 Aug HDFCBANK was trading at 1623.50. The strike last trading price was 4.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 6 Aug HDFCBANK was trading at 1601.20. The strike last trading price was 5, which was -31.45 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 36.45, 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 36.45, 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 36.45, 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 36.45, 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 36.45, 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 36.45, 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 36.45, 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 25 Jul HDFCBANK was trading at 1616.60. The strike last trading price was 36.45, 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 24 Jul HDFCBANK was trading at 1604.05. The strike last trading price was 36.45, 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 Jul HDFCBANK was trading at 1642.55. The strike last trading price was 36.45, 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 Jul HDFCBANK was trading at 1622.70. The strike last trading price was 36.45, 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 11 Jul HDFCBANK was trading at 1621.90. The strike last trading price was 36.45, 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 10 Jul HDFCBANK was trading at 1626.10. The strike last trading price was 36.45, 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 Jul HDFCBANK was trading at 1636.50. The strike last trading price was 36.45, 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 Jul HDFCBANK was trading at 1635.35. The strike last trading price was 36.45, 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 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 36.45, 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 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 36.45, 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 1880 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1636.95 | 186.35 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1645.45 | 186.35 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1641.80 | 186.35 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1637.35 | 186.35 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1626.95 | 186.35 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1636.90 | 186.35 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1638.55 | 186.35 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1637.10 | 186.35 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1637.75 | 186.35 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1639.95 | 186.35 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1625.05 | 186.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1631.30 | 186.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1625.80 | 186.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1637.70 | 186.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1631.55 | 186.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1632.10 | 186.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1607.80 | 186.35 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1603.20 | 186.35 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1660.10 | 186.35 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1650.20 | 186.35 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1642.70 | 186.35 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1623.50 | 186.35 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1601.20 | 186.35 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1615.75 | 186.35 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1659.15 | 186.35 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1638.80 | 186.35 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1615.75 | 186.35 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1615.55 | 186.35 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1605.05 | 186.35 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1618.15 | 186.35 | 186.35 | 0 | 0 | 0 |
| 25 Jul | 1616.60 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 1604.05 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 1642.55 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 1622.70 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 1621.90 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 1626.10 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 1636.50 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 1635.35 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 1648.10 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 1727.15 | 0 | 0 | 0 | 0 | |
For Hdfc Bank Ltd - strike price 1880 expiring on 26SEP2024
Delta for 1880 PE is -
Historical price for 1880 PE is as follows
On 6 Sept HDFCBANK was trading at 1636.95. The strike last trading price was 186.35, 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 Sept HDFCBANK was trading at 1645.45. The strike last trading price was 186.35, 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 4 Sept HDFCBANK was trading at 1641.80. The strike last trading price was 186.35, 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 3 Sept HDFCBANK was trading at 1637.35. The strike last trading price was 186.35, 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 Sept HDFCBANK was trading at 1626.95. The strike last trading price was 186.35, 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 Aug HDFCBANK was trading at 1636.90. The strike last trading price was 186.35, 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 Aug HDFCBANK was trading at 1638.55. The strike last trading price was 186.35, 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 28 Aug HDFCBANK was trading at 1637.10. The strike last trading price was 186.35, 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 27 Aug HDFCBANK was trading at 1637.75. The strike last trading price was 186.35, 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 Aug HDFCBANK was trading at 1639.95. The strike last trading price was 186.35, 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 23 Aug HDFCBANK was trading at 1625.05. The strike last trading price was 186.35, 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 22 Aug HDFCBANK was trading at 1631.30. The strike last trading price was 186.35, 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 21 Aug HDFCBANK was trading at 1625.80. The strike last trading price was 186.35, 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 20 Aug HDFCBANK was trading at 1637.70. The strike last trading price was 186.35, 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 19 Aug HDFCBANK was trading at 1631.55. The strike last trading price was 186.35, 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 16 Aug HDFCBANK was trading at 1632.10. The strike last trading price was 186.35, 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 186.35, 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 186.35, 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 186.35, 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 186.35, 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 186.35, 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 186.35, 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 186.35, 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 186.35, 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 186.35, 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 186.35, 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 186.35, 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 186.35, 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 186.35, 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 186.35, which was 186.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul HDFCBANK was trading at 1616.60. 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 24 Jul HDFCBANK was trading at 1604.05. 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 22 Jul HDFCBANK was trading at 1642.55. 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 12 Jul HDFCBANK was trading at 1622.70. 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 11 Jul HDFCBANK was trading at 1621.90. 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 10 Jul HDFCBANK was trading at 1626.10. 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 9 Jul HDFCBANK was trading at 1636.50. 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 8 Jul HDFCBANK was trading at 1635.35. 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 5 Jul HDFCBANK was trading at 1648.10. 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 4 Jul HDFCBANK was trading at 1727.15. 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