HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
06 Sep 2024 04:12 PM IST
| HDFCBANK 1920 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1636.95 | 0.6 | 0.00 | 4,400 | 0 | 29,700 | ||||
| 5 Sept | 1645.45 | 0.6 | -0.05 | 3,300 | 0 | 29,700 | ||||
| 4 Sept | 1641.80 | 0.65 | 0.10 | 14,850 | -2,750 | 29,700 | ||||
| 3 Sept | 1637.35 | 0.55 | -0.15 | 6,050 | -550 | 32,450 | ||||
| 2 Sept | 1626.95 | 0.7 | -0.15 | 7,700 | -1,650 | 33,000 | ||||
| 30 Aug | 1636.90 | 0.85 | -0.15 | 29,700 | 10,450 | 35,200 | ||||
| 29 Aug | 1638.55 | 1 | 0.10 | 20,350 | 5,500 | 24,200 | ||||
| 28 Aug | 1637.10 | 0.9 | 0.00 | 3,300 | 0 | 18,700 | ||||
| 27 Aug | 1637.75 | 0.9 | -0.30 | 7,150 | 0 | 18,150 | ||||
| 26 Aug | 1639.95 | 1.2 | 0.15 | 8,250 | 0 | 18,150 | ||||
| 23 Aug | 1625.05 | 1.05 | 0.05 | 15,950 | 8,800 | 18,150 | ||||
| 22 Aug | 1631.30 | 1 | -1.00 | 2,750 | 0 | 8,250 | ||||
| 21 Aug | 1625.80 | 2 | 0.20 | 550 | 0 | 7,700 | ||||
| 20 Aug | 1637.70 | 1.8 | 0.00 | 0 | 550 | 0 | ||||
| 19 Aug | 1631.55 | 1.8 | -0.35 | 1,100 | 0 | 7,150 | ||||
| 14 Aug | 1607.80 | 2.15 | -2.70 | 1,100 | 550 | 7,700 | ||||
| 13 Aug | 1603.20 | 4.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1660.10 | 4.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1650.20 | 4.85 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1642.70 | 4.85 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1623.50 | 4.85 | 0.00 | 0 | 550 | 0 | ||||
| 6 Aug | 1601.20 | 4.85 | 1.85 | 550 | 0 | 6,600 | ||||
| 5 Aug | 1615.75 | 3 | 0.00 | 0 | 550 | 0 | ||||
| 2 Aug | 1659.15 | 3 | -1.00 | 1,100 | 550 | 6,600 | ||||
| 1 Aug | 1638.80 | 4 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1615.75 | 4 | 0.00 | 0 | 550 | 0 | ||||
| 30 Jul | 1615.55 | 4 | -0.50 | 1,100 | 6,050 | 6,050 | ||||
| 29 Jul | 1605.05 | 4.5 | 0.00 | 0 | 5,500 | 0 | ||||
| 26 Jul | 1618.15 | 4.5 | -1.65 | 1,100 | 5,500 | 5,500 | ||||
| 25 Jul | 1616.60 | 6.15 | 0.00 | 0 | 550 | 0 | ||||
| 24 Jul | 1604.05 | 6.15 | 0.00 | 0 | 550 | 0 | ||||
| 22 Jul | 1642.55 | 6.15 | 0.00 | 0 | 550 | 0 | ||||
|
|
||||||||||
| 12 Jul | 1622.70 | 6.15 | -6.80 | 1,100 | 550 | 5,500 | ||||
| 11 Jul | 1621.90 | 12.95 | 2.45 | 2,200 | 1,100 | 4,950 | ||||
| 10 Jul | 1626.10 | 10.5 | -0.50 | 1,650 | 550 | 3,850 | ||||
| 9 Jul | 1636.50 | 11 | -1.75 | 2,200 | 550 | 3,300 | ||||
| 8 Jul | 1635.35 | 12.75 | -5.20 | 1,100 | 1,100 | 2,750 | ||||
| 5 Jul | 1648.10 | 17.95 | -2.05 | 1,100 | 1,100 | 1,650 | ||||
| 4 Jul | 1727.15 | 20 | 1,650 | 550 | 550 | |||||
For Hdfc Bank Ltd - strike price 1920 expiring on 26SEP2024
Delta for 1920 CE is -
Historical price for 1920 CE is as follows
On 6 Sept HDFCBANK was trading at 1636.95. The strike last trading price was 0.6, 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 29700
On 5 Sept HDFCBANK was trading at 1645.45. The strike last trading price was 0.6, 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 29700
On 4 Sept HDFCBANK was trading at 1641.80. The strike last trading price was 0.65, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 29700
On 3 Sept HDFCBANK was trading at 1637.35. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 32450
On 2 Sept HDFCBANK was trading at 1626.95. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 33000
On 30 Aug HDFCBANK was trading at 1636.90. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 35200
On 29 Aug HDFCBANK was trading at 1638.55. The strike last trading price was 1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 24200
On 28 Aug HDFCBANK was trading at 1637.10. The strike last trading price was 0.9, 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 18700
On 27 Aug HDFCBANK was trading at 1637.75. The strike last trading price was 0.9, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18150
On 26 Aug HDFCBANK was trading at 1639.95. The strike last trading price was 1.2, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18150
On 23 Aug HDFCBANK was trading at 1625.05. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 18150
On 22 Aug HDFCBANK was trading at 1631.30. The strike last trading price was 1, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8250
On 21 Aug HDFCBANK was trading at 1625.80. 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 0 which decreased total open position to 7700
On 20 Aug HDFCBANK was trading at 1637.70. The strike last trading price was 1.8, 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 19 Aug HDFCBANK was trading at 1631.55. The strike last trading price was 1.8, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7150
On 14 Aug HDFCBANK was trading at 1607.80. The strike last trading price was 2.15, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 7700
On 13 Aug HDFCBANK was trading at 1603.20. The strike last trading price was 4.85, 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 4.85, 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 4.85, 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 4.85, 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 4.85, 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 6 Aug HDFCBANK was trading at 1601.20. The strike last trading price was 4.85, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6600
On 5 Aug HDFCBANK was trading at 1615.75. The strike last trading price was 3, 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 2 Aug HDFCBANK was trading at 1659.15. The strike last trading price was 3, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 6600
On 1 Aug HDFCBANK was trading at 1638.80. The strike last trading price was 4, 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 4, 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 30 Jul HDFCBANK was trading at 1615.55. The strike last trading price was 4, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 6050
On 29 Jul HDFCBANK was trading at 1605.05. The strike last trading price was 4.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 0
On 26 Jul HDFCBANK was trading at 1618.15. The strike last trading price was 4.5, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 5500
On 25 Jul HDFCBANK was trading at 1616.60. The strike last trading price was 6.15, 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 24 Jul HDFCBANK was trading at 1604.05. The strike last trading price was 6.15, 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 22 Jul HDFCBANK was trading at 1642.55. The strike last trading price was 6.15, 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 12 Jul HDFCBANK was trading at 1622.70. The strike last trading price was 6.15, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 5500
On 11 Jul HDFCBANK was trading at 1621.90. The strike last trading price was 12.95, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 4950
On 10 Jul HDFCBANK was trading at 1626.10. The strike last trading price was 10.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 3850
On 9 Jul HDFCBANK was trading at 1636.50. The strike last trading price was 11, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 3300
On 8 Jul HDFCBANK was trading at 1635.35. The strike last trading price was 12.75, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 2750
On 5 Jul HDFCBANK was trading at 1648.10. The strike last trading price was 17.95, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 1650
On 4 Jul HDFCBANK was trading at 1727.15. The strike last trading price was 20, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 550
| HDFCBANK 1920 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1636.95 | 217.15 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1645.45 | 217.15 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1641.80 | 217.15 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1637.35 | 217.15 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1626.95 | 217.15 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1636.90 | 217.15 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1638.55 | 217.15 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1637.10 | 217.15 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1637.75 | 217.15 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1639.95 | 217.15 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1625.05 | 217.15 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1631.30 | 217.15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1625.80 | 217.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1637.70 | 217.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1631.55 | 217.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1607.80 | 217.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1603.20 | 217.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1660.10 | 217.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1650.20 | 217.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1642.70 | 217.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1623.50 | 217.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1601.20 | 217.15 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1615.75 | 217.15 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1659.15 | 217.15 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1638.80 | 217.15 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1615.75 | 217.15 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1615.55 | 217.15 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1605.05 | 217.15 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1618.15 | 217.15 | 217.15 | 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 1920 expiring on 26SEP2024
Delta for 1920 PE is -
Historical price for 1920 PE is as follows
On 6 Sept HDFCBANK was trading at 1636.95. The strike last trading price was 217.15, 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 Sept HDFCBANK was trading at 1645.45. The strike last trading price was 217.15, 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 4 Sept HDFCBANK was trading at 1641.80. The strike last trading price was 217.15, 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 3 Sept HDFCBANK was trading at 1637.35. The strike last trading price was 217.15, 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 Sept HDFCBANK was trading at 1626.95. The strike last trading price was 217.15, 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 Aug HDFCBANK was trading at 1636.90. The strike last trading price was 217.15, 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 Aug HDFCBANK was trading at 1638.55. The strike last trading price was 217.15, 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 28 Aug HDFCBANK was trading at 1637.10. The strike last trading price was 217.15, 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 27 Aug HDFCBANK was trading at 1637.75. The strike last trading price was 217.15, 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 217.15, 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 217.15, 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 217.15, 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 217.15, 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 217.15, 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 217.15, 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 217.15, 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 217.15, 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 217.15, 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 217.15, 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 217.15, 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 217.15, 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 217.15, 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 217.15, 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 217.15, 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 217.15, 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 217.15, 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 217.15, 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 217.15, 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 217.15, which was 217.15 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