HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
06 Sep 2024 04:12 PM IST
| HDFCLIFE 670 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 738.40 | 90 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 751.85 | 90 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 758.80 | 90 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 758.75 | 90 | 9.50 | 1,100 | 0 | 5,500 | ||||
| 2 Sept | 745.30 | 80.5 | 10.00 | 1,100 | 0 | 6,600 | ||||
| 30 Aug | 738.70 | 70.5 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 736.90 | 70.5 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 742.10 | 70.5 | 0.00 | 0 | 1,100 | 0 | ||||
| 27 Aug | 739.55 | 70.5 | 9.30 | 3,300 | 1,100 | 6,600 | ||||
| 26 Aug | 725.65 | 61.2 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 729.00 | 61.2 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 726.00 | 61.2 | 0.00 | 0 | 1,100 | 0 | ||||
| 21 Aug | 724.55 | 61.2 | 7.55 | 1,100 | 0 | 4,400 | ||||
| 20 Aug | 710.60 | 53.65 | 17.65 | 4,400 | 0 | 3,300 | ||||
| 19 Aug | 685.70 | 36 | 0.00 | 0 | 2,200 | 0 | ||||
| 16 Aug | 689.40 | 36 | 0.00 | 3,300 | 1,100 | 2,200 | ||||
| 14 Aug | 686.35 | 36 | 0.00 | 0 | 1,100 | 0 | ||||
|
|
||||||||||
| 13 Aug | 685.00 | 36 | 23.15 | 1,100 | 0 | 0 | ||||
| 12 Aug | 702.45 | 12.85 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 710.35 | 12.85 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 696.25 | 12.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 679.60 | 12.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 710.90 | 12.85 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 715.50 | 12.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 697.20 | 12.85 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 696.85 | 12.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 703.35 | 12.85 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 672.80 | 12.85 | 12.85 | 0 | 0 | 0 | ||||
| 23 Jul | 643.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 637.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 646.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 638.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 635.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 634.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 632.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 623.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 620.90 | 0 | 0 | 0 | 0 | |||||
For Hdfc Life Ins Co Ltd - strike price 670 expiring on 26SEP2024
Delta for 670 CE is -
Historical price for 670 CE is as follows
On 6 Sept HDFCLIFE was trading at 738.40. The strike last trading price was 90, 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 HDFCLIFE was trading at 751.85. The strike last trading price was 90, 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 HDFCLIFE was trading at 758.80. The strike last trading price was 90, 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 HDFCLIFE was trading at 758.75. The strike last trading price was 90, which was 9.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5500
On 2 Sept HDFCLIFE was trading at 745.30. The strike last trading price was 80.5, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6600
On 30 Aug HDFCLIFE was trading at 738.70. The strike last trading price was 70.5, 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 29 Aug HDFCLIFE was trading at 736.90. The strike last trading price was 70.5, 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 28 Aug HDFCLIFE was trading at 742.10. The strike last trading price was 70.5, 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 27 Aug HDFCLIFE was trading at 739.55. The strike last trading price was 70.5, which was 9.30 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 6600
On 26 Aug HDFCLIFE was trading at 725.65. The strike last trading price was 61.2, 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 23 Aug HDFCLIFE was trading at 729.00. The strike last trading price was 61.2, 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 22 Aug HDFCLIFE was trading at 726.00. The strike last trading price was 61.2, 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 21 Aug HDFCLIFE was trading at 724.55. The strike last trading price was 61.2, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4400
On 20 Aug HDFCLIFE was trading at 710.60. The strike last trading price was 53.65, which was 17.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3300
On 19 Aug HDFCLIFE was trading at 685.70. The strike last trading price was 36, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 0
On 16 Aug HDFCLIFE was trading at 689.40. The strike last trading price was 36, 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 2200
On 14 Aug HDFCLIFE was trading at 686.35. The strike last trading price was 36, 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 13 Aug HDFCLIFE was trading at 685.00. The strike last trading price was 36, which was 23.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug HDFCLIFE was trading at 702.45. The strike last trading price was 12.85, 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 HDFCLIFE was trading at 710.35. The strike last trading price was 12.85, 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 HDFCLIFE was trading at 696.25. The strike last trading price was 12.85, 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 6 Aug HDFCLIFE was trading at 679.60. The strike last trading price was 12.85, 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 5 Aug HDFCLIFE was trading at 710.90. The strike last trading price was 12.85, 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 31 Jul HDFCLIFE was trading at 715.50. The strike last trading price was 12.85, 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 30 Jul HDFCLIFE was trading at 697.20. The strike last trading price was 12.85, 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 29 Jul HDFCLIFE was trading at 696.85. The strike last trading price was 12.85, 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 26 Jul HDFCLIFE was trading at 703.35. The strike last trading price was 12.85, 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 24 Jul HDFCLIFE was trading at 672.80. The strike last trading price was 12.85, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jul HDFCLIFE was trading at 643.95. 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 HDFCLIFE was trading at 637.40. 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 16 Jul HDFCLIFE was trading at 646.75. 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 15 Jul HDFCLIFE was trading at 638.05. 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 12 Jul HDFCLIFE was trading at 635.55. 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 11 Jul HDFCLIFE was trading at 634.25. 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 HDFCLIFE was trading at 632.75. 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 HDFCLIFE was trading at 623.65. 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 HDFCLIFE was trading at 620.90. 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
| HDFCLIFE 670 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 738.40 | 1.3 | 0.35 | 1,05,600 | 38,500 | 1,95,800 |
| 5 Sept | 751.85 | 0.95 | 0.00 | 51,700 | 29,700 | 1,58,400 |
| 4 Sept | 758.80 | 0.95 | 0.05 | 74,800 | 3,300 | 1,29,800 |
| 3 Sept | 758.75 | 0.9 | -0.65 | 1,19,900 | 8,800 | 1,25,400 |
| 2 Sept | 745.30 | 1.55 | -0.50 | 1,72,700 | -36,300 | 1,16,600 |
| 30 Aug | 738.70 | 2.05 | -0.90 | 1,48,500 | -19,800 | 1,52,900 |
| 29 Aug | 736.90 | 2.95 | 0.10 | 1,24,300 | 71,500 | 1,73,800 |
| 28 Aug | 742.10 | 2.85 | -0.10 | 17,600 | -2,200 | 1,02,300 |
| 27 Aug | 739.55 | 2.95 | -0.55 | 81,400 | 34,100 | 1,03,400 |
| 26 Aug | 725.65 | 3.5 | 0.50 | 23,100 | 13,200 | 68,200 |
| 23 Aug | 729.00 | 3 | -1.00 | 4,400 | -2,200 | 55,000 |
| 22 Aug | 726.00 | 4 | -0.15 | 1,100 | 0 | 57,200 |
| 21 Aug | 724.55 | 4.15 | -2.85 | 74,800 | 35,200 | 51,700 |
| 20 Aug | 710.60 | 7 | -9.15 | 24,200 | 12,100 | 16,500 |
| 19 Aug | 685.70 | 16.15 | 0.65 | 2,200 | 1,100 | 3,300 |
| 16 Aug | 689.40 | 15.5 | -4.15 | 2,200 | 0 | 1,100 |
| 14 Aug | 686.35 | 19.65 | 8.65 | 1,100 | 0 | 1,100 |
| 13 Aug | 685.00 | 11 | -66.50 | 1,100 | 0 | 0 |
| 12 Aug | 702.45 | 77.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 710.35 | 77.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 696.25 | 77.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 679.60 | 77.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 710.90 | 77.5 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 715.50 | 77.5 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 697.20 | 77.5 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 696.85 | 77.5 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 703.35 | 77.5 | 77.50 | 0 | 0 | 0 |
| 24 Jul | 672.80 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 643.95 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 637.40 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 646.75 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 638.05 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 635.55 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 634.25 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 632.75 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 623.65 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 620.90 | 0 | 0 | 0 | 0 | |
For Hdfc Life Ins Co Ltd - strike price 670 expiring on 26SEP2024
Delta for 670 PE is -
Historical price for 670 PE is as follows
On 6 Sept HDFCLIFE was trading at 738.40. The strike last trading price was 1.3, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 195800
On 5 Sept HDFCLIFE was trading at 751.85. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 29700 which increased total open position to 158400
On 4 Sept HDFCLIFE was trading at 758.80. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 129800
On 3 Sept HDFCLIFE was trading at 758.75. The strike last trading price was 0.9, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 125400
On 2 Sept HDFCLIFE was trading at 745.30. The strike last trading price was 1.55, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -36300 which decreased total open position to 116600
On 30 Aug HDFCLIFE was trading at 738.70. The strike last trading price was 2.05, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -19800 which decreased total open position to 152900
On 29 Aug HDFCLIFE was trading at 736.90. The strike last trading price was 2.95, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 71500 which increased total open position to 173800
On 28 Aug HDFCLIFE was trading at 742.10. The strike last trading price was 2.85, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 102300
On 27 Aug HDFCLIFE was trading at 739.55. The strike last trading price was 2.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 34100 which increased total open position to 103400
On 26 Aug HDFCLIFE was trading at 725.65. The strike last trading price was 3.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 68200
On 23 Aug HDFCLIFE was trading at 729.00. 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 -2200 which decreased total open position to 55000
On 22 Aug HDFCLIFE was trading at 726.00. The strike last trading price was 4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57200
On 21 Aug HDFCLIFE was trading at 724.55. The strike last trading price was 4.15, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 51700
On 20 Aug HDFCLIFE was trading at 710.60. The strike last trading price was 7, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 12100 which increased total open position to 16500
On 19 Aug HDFCLIFE was trading at 685.70. The strike last trading price was 16.15, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 3300
On 16 Aug HDFCLIFE was trading at 689.40. The strike last trading price was 15.5, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 14 Aug HDFCLIFE was trading at 686.35. The strike last trading price was 19.65, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 13 Aug HDFCLIFE was trading at 685.00. The strike last trading price was 11, which was -66.50 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 HDFCLIFE was trading at 702.45. The strike last trading price was 77.5, 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 8 Aug HDFCLIFE was trading at 710.35. The strike last trading price was 77.5, 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 7 Aug HDFCLIFE was trading at 696.25. The strike last trading price was 77.5, 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 6 Aug HDFCLIFE was trading at 679.60. The strike last trading price was 77.5, 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 Aug HDFCLIFE was trading at 710.90. The strike last trading price was 77.5, 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 31 Jul HDFCLIFE was trading at 715.50. The strike last trading price was 77.5, 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 Jul HDFCLIFE was trading at 697.20. The strike last trading price was 77.5, 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 29 Jul HDFCLIFE was trading at 696.85. The strike last trading price was 77.5, 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 26 Jul HDFCLIFE was trading at 703.35. The strike last trading price was 77.5, which was 77.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul HDFCLIFE was trading at 672.80. 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 23 Jul HDFCLIFE was trading at 643.95. 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 HDFCLIFE was trading at 637.40. 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 16 Jul HDFCLIFE was trading at 646.75. 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 15 Jul HDFCLIFE was trading at 638.05. 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 12 Jul HDFCLIFE was trading at 635.55. 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 11 Jul HDFCLIFE was trading at 634.25. 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 HDFCLIFE was trading at 632.75. 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 HDFCLIFE was trading at 623.65. 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 HDFCLIFE was trading at 620.90. 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