HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
06 Sep 2024 04:12 PM IST
| HDFCBANK 1960 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1636.95 | 0.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1645.45 | 0.5 | -0.05 | 2,200 | 0 | 44,550 | ||||
| 4 Sept | 1641.80 | 0.55 | 0.05 | 19,800 | -2,750 | 43,450 | ||||
| 3 Sept | 1637.35 | 0.5 | -0.15 | 6,050 | -1,650 | 47,300 | ||||
| 2 Sept | 1626.95 | 0.65 | -0.15 | 17,600 | -3,850 | 48,950 | ||||
| 30 Aug | 1636.90 | 0.8 | 0.00 | 68,200 | 25,300 | 52,250 | ||||
| 29 Aug | 1638.55 | 0.8 | 0.10 | 17,050 | 8,250 | 26,950 | ||||
| 28 Aug | 1637.10 | 0.7 | -0.05 | 21,450 | 8,250 | 19,250 | ||||
| 27 Aug | 1637.75 | 0.75 | -0.25 | 4,950 | -550 | 9,350 | ||||
| 26 Aug | 1639.95 | 1 | -0.20 | 8,800 | 6,050 | 9,350 | ||||
| 23 Aug | 1625.05 | 1.2 | 0.05 | 1,100 | 0 | 3,300 | ||||
| 22 Aug | 1631.30 | 1.15 | -0.35 | 550 | 0 | 3,300 | ||||
| 21 Aug | 1625.80 | 1.5 | -1.70 | 550 | 0 | 2,750 | ||||
| 20 Aug | 1637.70 | 3.2 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1631.55 | 3.2 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1603.20 | 3.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1660.10 | 3.2 | -0.70 | 550 | 0 | 2,750 | ||||
| 9 Aug | 1650.20 | 3.9 | 0.00 | 0 | 550 | 0 | ||||
|
|
||||||||||
| 8 Aug | 1642.70 | 3.9 | 2.90 | 550 | 0 | 2,200 | ||||
| 7 Aug | 1623.50 | 1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1601.20 | 1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1615.75 | 1 | 0.00 | 0 | 550 | 0 | ||||
| 2 Aug | 1659.15 | 1 | -3.00 | 1,100 | 550 | 2,200 | ||||
| 1 Aug | 1638.80 | 4 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1615.75 | 4 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1605.05 | 4 | 0.00 | 0 | 1,100 | 0 | ||||
| 26 Jul | 1618.15 | 4 | -16.00 | 1,100 | 1,100 | 1,100 | ||||
| 25 Jul | 1616.60 | 20 | 0.00 | 0 | 550 | 0 | ||||
| 24 Jul | 1604.05 | 20 | 0.00 | 0 | 550 | 0 | ||||
| 22 Jul | 1642.55 | 20 | 0.00 | 0 | 550 | 0 | ||||
| 9 Jul | 1636.50 | 20 | 0 | 550 | 550 | |||||
For Hdfc Bank Ltd - strike price 1960 expiring on 26SEP2024
Delta for 1960 CE is -
Historical price for 1960 CE is as follows
On 6 Sept HDFCBANK was trading at 1636.95. The strike last trading price was 0.5, 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 5 Sept HDFCBANK was trading at 1645.45. The strike last trading price was 0.5, 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 44550
On 4 Sept HDFCBANK was trading at 1641.80. The strike last trading price was 0.55, 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 43450
On 3 Sept HDFCBANK was trading at 1637.35. The strike last trading price was 0.5, 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 47300
On 2 Sept HDFCBANK was trading at 1626.95. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 48950
On 30 Aug HDFCBANK was trading at 1636.90. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25300 which increased total open position to 52250
On 29 Aug HDFCBANK was trading at 1638.55. The strike last trading price was 0.8, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 26950
On 28 Aug HDFCBANK was trading at 1637.10. 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 8250 which increased total open position to 19250
On 27 Aug HDFCBANK was trading at 1637.75. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 9350
On 26 Aug HDFCBANK was trading at 1639.95. The strike last trading price was 1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 9350
On 23 Aug HDFCBANK was trading at 1625.05. The strike last trading price was 1.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3300
On 22 Aug HDFCBANK was trading at 1631.30. The strike last trading price was 1.15, 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 3300
On 21 Aug HDFCBANK was trading at 1625.80. The strike last trading price was 1.5, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2750
On 20 Aug HDFCBANK was trading at 1637.70. The strike last trading price was 3.2, 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 3.2, 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 3.2, 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 3.2, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2750
On 9 Aug HDFCBANK was trading at 1650.20. The strike last trading price was 3.9, 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 8 Aug HDFCBANK was trading at 1642.70. The strike last trading price was 3.9, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200
On 7 Aug HDFCBANK was trading at 1623.50. The strike last trading price was 1, 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 1, 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 1, 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 1, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 2200
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 0 which decreased total open position to 0
On 29 Jul HDFCBANK was trading at 1605.05. 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 1100 which increased total open position to 0
On 26 Jul HDFCBANK was trading at 1618.15. The strike last trading price was 4, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 1100
On 25 Jul HDFCBANK was trading at 1616.60. The strike last trading price was 20, 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 20, 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 20, 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 9 Jul HDFCBANK was trading at 1636.50. 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 1960 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1636.95 | 249.7 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1645.45 | 249.7 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1641.80 | 249.7 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1637.35 | 249.7 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1626.95 | 249.7 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1636.90 | 249.7 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1638.55 | 249.7 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1637.10 | 249.7 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1637.75 | 249.7 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1639.95 | 249.7 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1625.05 | 249.7 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1631.30 | 249.7 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1625.80 | 249.7 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1637.70 | 249.7 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1631.55 | 249.7 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1603.20 | 249.7 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1660.10 | 249.7 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1650.20 | 249.7 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1642.70 | 249.7 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1623.50 | 249.7 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1601.20 | 249.7 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1615.75 | 249.7 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1659.15 | 249.7 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1638.80 | 249.7 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1615.75 | 249.7 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1605.05 | 249.7 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1618.15 | 249.7 | 249.70 | 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 |
| 9 Jul | 1636.50 | 0 | 0 | 0 | 0 | |
For Hdfc Bank Ltd - strike price 1960 expiring on 26SEP2024
Delta for 1960 PE is -
Historical price for 1960 PE is as follows
On 6 Sept HDFCBANK was trading at 1636.95. The strike last trading price was 249.7, 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 249.7, 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 249.7, 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 249.7, 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 249.7, 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 249.7, 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 249.7, 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 249.7, 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 249.7, 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 249.7, 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 249.7, 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 249.7, 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 249.7, 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 249.7, 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 249.7, 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 249.7, 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 249.7, 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 249.7, 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 249.7, 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 249.7, 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 249.7, 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 249.7, 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 249.7, 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 249.7, 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 249.7, 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 249.7, 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 249.7, which was 249.70 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 9 Jul HDFCBANK was trading at 1636.50. 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