HDFCBANK
Hdfc Bank Ltd
Historical option data for HDFCBANK
18 Oct 2024 12:33 PM IST
| HDFCBANK 2000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1674.00 | 0.4 | -0.10 | 28,050 | -9,350 | 8,08,500 | ||||
| 17 Oct | 1673.15 | 0.5 | -0.15 | 1,03,950 | -33,000 | 8,18,400 | ||||
| 16 Oct | 1699.80 | 0.65 | 0.05 | 61,600 | -550 | 8,50,850 | ||||
| 15 Oct | 1684.10 | 0.6 | -0.15 | 83,050 | 6,050 | 8,50,300 | ||||
| 14 Oct | 1688.10 | 0.75 | 0.15 | 1,44,100 | 10,450 | 8,44,250 | ||||
| 11 Oct | 1651.00 | 0.6 | -0.10 | 81,950 | -28,050 | 8,33,800 | ||||
| 10 Oct | 1662.40 | 0.7 | -0.05 | 1,96,350 | -31,350 | 8,61,300 | ||||
| 9 Oct | 1633.15 | 0.75 | -0.25 | 5,32,950 | -1,47,400 | 8,92,100 | ||||
| 8 Oct | 1651.05 | 1 | -0.20 | 7,06,750 | -2,76,650 | 10,39,500 | ||||
| 7 Oct | 1617.80 | 1.2 | 0.10 | 4,58,700 | -1,30,350 | 13,16,700 | ||||
|
|
||||||||||
| 4 Oct | 1657.65 | 1.1 | 0.00 | 7,66,150 | 36,850 | 14,43,750 | ||||
| 3 Oct | 1682.00 | 1.1 | -0.20 | 9,27,850 | 28,600 | 14,06,350 | ||||
| 1 Oct | 1726.20 | 1.3 | -0.30 | 9,80,650 | -45,100 | 13,77,750 | ||||
| 30 Sept | 1732.05 | 1.6 | -0.40 | 12,45,750 | 13,750 | 14,20,650 | ||||
| 27 Sept | 1752.65 | 2 | -1.75 | 25,47,600 | -18,150 | 14,11,300 | ||||
| 26 Sept | 1783.45 | 3.75 | -0.90 | 23,63,900 | 6,72,650 | 14,28,350 | ||||
| 25 Sept | 1779.10 | 4.65 | 1.15 | 21,38,950 | 5,75,300 | 7,27,100 | ||||
| 24 Sept | 1768.05 | 3.5 | 2,88,750 | 1,48,500 | 1,48,500 | |||||
For Hdfc Bank Ltd - strike price 2000 expiring on 31OCT2024
Delta for 2000 CE is -
Historical price for 2000 CE is as follows
On 18 Oct HDFCBANK was trading at 1674.00. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -9350 which decreased total open position to 808500
On 17 Oct HDFCBANK was trading at 1673.15. 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 -33000 which decreased total open position to 818400
On 16 Oct HDFCBANK was trading at 1699.80. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 850850
On 15 Oct HDFCBANK was trading at 1684.10. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 850300
On 14 Oct HDFCBANK was trading at 1688.10. The strike last trading price was 0.75, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 844250
On 11 Oct HDFCBANK was trading at 1651.00. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -28050 which decreased total open position to 833800
On 10 Oct HDFCBANK was trading at 1662.40. 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 -31350 which decreased total open position to 861300
On 9 Oct HDFCBANK was trading at 1633.15. 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 -147400 which decreased total open position to 892100
On 8 Oct HDFCBANK was trading at 1651.05. 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 -276650 which decreased total open position to 1039500
On 7 Oct HDFCBANK was trading at 1617.80. The strike last trading price was 1.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -130350 which decreased total open position to 1316700
On 4 Oct HDFCBANK was trading at 1657.65. The strike last trading price was 1.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 36850 which increased total open position to 1443750
On 3 Oct HDFCBANK was trading at 1682.00. The strike last trading price was 1.1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 28600 which increased total open position to 1406350
On 1 Oct HDFCBANK was trading at 1726.20. The strike last trading price was 1.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -45100 which decreased total open position to 1377750
On 30 Sept HDFCBANK was trading at 1732.05. The strike last trading price was 1.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 1420650
On 27 Sept HDFCBANK was trading at 1752.65. The strike last trading price was 2, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -18150 which decreased total open position to 1411300
On 26 Sept HDFCBANK was trading at 1783.45. The strike last trading price was 3.75, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 672650 which increased total open position to 1428350
On 25 Sept HDFCBANK was trading at 1779.10. The strike last trading price was 4.65, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 575300 which increased total open position to 727100
On 24 Sept HDFCBANK was trading at 1768.05. The strike last trading price was 3.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 148500 which increased total open position to 148500
| HDFCBANK 2000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1674.00 | 320 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 1673.15 | 320 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 1699.80 | 320 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 1684.10 | 320 | 0.00 | 0 | -550 | 0 |
| 14 Oct | 1688.10 | 320 | -3.15 | 550 | 0 | 97,350 |
| 11 Oct | 1651.00 | 323.15 | 0.00 | 0 | -1,650 | 0 |
| 10 Oct | 1662.40 | 323.15 | -19.25 | 2,750 | -2,200 | 96,800 |
| 9 Oct | 1633.15 | 342.4 | 0.00 | 0 | 550 | 0 |
| 8 Oct | 1651.05 | 342.4 | -15.20 | 3,300 | 550 | 99,000 |
| 7 Oct | 1617.80 | 357.6 | 30.40 | 4,400 | 3,300 | 98,450 |
| 4 Oct | 1657.65 | 327.2 | 24.20 | 7,150 | 1,650 | 94,600 |
| 3 Oct | 1682.00 | 303 | 56.00 | 10,450 | 8,800 | 91,850 |
| 1 Oct | 1726.20 | 247 | 0.00 | 0 | 1,100 | 0 |
| 30 Sept | 1732.05 | 247 | 21.00 | 2,200 | 550 | 82,500 |
| 27 Sept | 1752.65 | 226 | 18.00 | 21,450 | 2,750 | 83,050 |
| 26 Sept | 1783.45 | 208 | -5.50 | 45,650 | 37,950 | 77,550 |
| 25 Sept | 1779.10 | 213.5 | 3.50 | 15,400 | 14,850 | 39,050 |
| 24 Sept | 1768.05 | 210 | 24,200 | 22,000 | 22,000 | |
For Hdfc Bank Ltd - strike price 2000 expiring on 31OCT2024
Delta for 2000 PE is -
Historical price for 2000 PE is as follows
On 18 Oct HDFCBANK was trading at 1674.00. The strike last trading price was 320, 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 320, 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 320, 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 320, 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 0
On 14 Oct HDFCBANK was trading at 1688.10. The strike last trading price was 320, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97350
On 11 Oct HDFCBANK was trading at 1651.00. The strike last trading price was 323.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 0
On 10 Oct HDFCBANK was trading at 1662.40. The strike last trading price was 323.15, which was -19.25 lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 96800
On 9 Oct HDFCBANK was trading at 1633.15. The strike last trading price was 342.4, 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 8 Oct HDFCBANK was trading at 1651.05. The strike last trading price was 342.4, which was -15.20 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 99000
On 7 Oct HDFCBANK was trading at 1617.80. The strike last trading price was 357.6, which was 30.40 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 98450
On 4 Oct HDFCBANK was trading at 1657.65. The strike last trading price was 327.2, which was 24.20 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 94600
On 3 Oct HDFCBANK was trading at 1682.00. The strike last trading price was 303, which was 56.00 higher than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 91850
On 1 Oct HDFCBANK was trading at 1726.20. The strike last trading price was 247, 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 30 Sept HDFCBANK was trading at 1732.05. The strike last trading price was 247, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 82500
On 27 Sept HDFCBANK was trading at 1752.65. The strike last trading price was 226, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 83050
On 26 Sept HDFCBANK was trading at 1783.45. The strike last trading price was 208, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 37950 which increased total open position to 77550
On 25 Sept HDFCBANK was trading at 1779.10. The strike last trading price was 213.5, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 14850 which increased total open position to 39050
On 24 Sept HDFCBANK was trading at 1768.05. The strike last trading price was 210, which was lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 22000
