HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
16 Sep 2024 04:12 PM IST
| HDFCLIFE 675 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 701.35 | 31 | -2.35 | 2,200 | 1,100 | 8,800 | ||||
| 13 Sept | 705.40 | 33.35 | -1.30 | 7,700 | 4,400 | 7,700 | ||||
| 12 Sept | 714.55 | 34.65 | 1.65 | 1,100 | 0 | 4,400 | ||||
| 11 Sept | 700.15 | 33 | -2.00 | 4,400 | 3,300 | 5,500 | ||||
| 10 Sept | 702.90 | 35 | -6.55 | 5,500 | 1,100 | 1,100 | ||||
| 9 Sept | 735.80 | 41.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 738.40 | 41.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 751.85 | 41.55 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 758.80 | 41.55 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 758.75 | 41.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 745.30 | 41.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 738.70 | 41.55 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 736.90 | 41.55 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 742.10 | 41.55 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 739.55 | 41.55 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 725.65 | 41.55 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 729.00 | 41.55 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 726.00 | 41.55 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 724.55 | 41.55 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 710.60 | 41.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 685.70 | 41.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 689.40 | 41.55 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 686.35 | 41.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 685.00 | 41.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 702.45 | 41.55 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 710.35 | 41.55 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 7 Aug | 696.25 | 41.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 679.60 | 41.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 710.90 | 41.55 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 715.50 | 41.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 697.20 | 41.55 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 696.85 | 41.55 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 703.35 | 41.55 | 0 | 0 | 0 | |||||
For Hdfc Life Ins Co Ltd - strike price 675 expiring on 26SEP2024
Delta for 675 CE is -
Historical price for 675 CE is as follows
On 16 Sept HDFCLIFE was trading at 701.35. The strike last trading price was 31, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 8800
On 13 Sept HDFCLIFE was trading at 705.40. The strike last trading price was 33.35, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 7700
On 12 Sept HDFCLIFE was trading at 714.55. The strike last trading price was 34.65, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4400
On 11 Sept HDFCLIFE was trading at 700.15. The strike last trading price was 33, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 5500
On 10 Sept HDFCLIFE was trading at 702.90. The strike last trading price was 35, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 1100
On 9 Sept HDFCLIFE was trading at 735.80. The strike last trading price was 41.55, 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 Sept HDFCLIFE was trading at 738.40. The strike last trading price was 41.55, 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 41.55, 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 41.55, 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 41.55, 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 HDFCLIFE was trading at 745.30. The strike last trading price was 41.55, 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 HDFCLIFE was trading at 738.70. The strike last trading price was 41.55, 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 41.55, 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 41.55, 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 HDFCLIFE was trading at 739.55. The strike last trading price was 41.55, 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 HDFCLIFE was trading at 725.65. The strike last trading price was 41.55, 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 41.55, 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 41.55, 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 HDFCLIFE was trading at 724.55. The strike last trading price was 41.55, 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 HDFCLIFE was trading at 710.60. The strike last trading price was 41.55, 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 HDFCLIFE was trading at 685.70. The strike last trading price was 41.55, 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 HDFCLIFE was trading at 689.40. The strike last trading price was 41.55, 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 HDFCLIFE was trading at 686.35. The strike last trading price was 41.55, 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 HDFCLIFE was trading at 685.00. The strike last trading price was 41.55, 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 HDFCLIFE was trading at 702.45. The strike last trading price was 41.55, 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 41.55, 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 41.55, 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 41.55, 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 41.55, 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 41.55, 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 41.55, 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 41.55, 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 41.55, 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 675 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 701.35 | 2.35 | -0.05 | 88,000 | 24,200 | 1,35,300 |
| 13 Sept | 705.40 | 2.4 | 0.40 | 1,13,300 | 12,100 | 1,00,100 |
| 12 Sept | 714.55 | 2 | -2.40 | 1,45,200 | -12,100 | 92,400 |
| 11 Sept | 700.15 | 4.4 | 0.10 | 1,85,900 | 11,000 | 1,05,600 |
| 10 Sept | 702.90 | 4.3 | 2.60 | 2,03,500 | 33,000 | 93,500 |
| 9 Sept | 735.80 | 1.7 | 0.40 | 25,300 | 1,100 | 59,400 |
| 6 Sept | 738.40 | 1.3 | 0.30 | 38,500 | 17,600 | 59,400 |
| 5 Sept | 751.85 | 1 | -0.25 | 12,100 | -1,100 | 41,800 |
| 4 Sept | 758.80 | 1.25 | 0.05 | 8,800 | 1,100 | 41,800 |
| 3 Sept | 758.75 | 1.2 | -0.65 | 46,200 | 5,500 | 42,900 |
| 2 Sept | 745.30 | 1.85 | -0.50 | 57,200 | 23,100 | 36,300 |
| 30 Aug | 738.70 | 2.35 | -1.05 | 25,300 | 8,800 | 12,100 |
| 29 Aug | 736.90 | 3.4 | -21.55 | 6,600 | 4,400 | 4,400 |
| 28 Aug | 742.10 | 24.95 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 739.55 | 24.95 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 725.65 | 24.95 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 729.00 | 24.95 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 726.00 | 24.95 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 724.55 | 24.95 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 710.60 | 24.95 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 685.70 | 24.95 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 689.40 | 24.95 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 686.35 | 24.95 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 685.00 | 24.95 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 702.45 | 24.95 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 710.35 | 24.95 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 696.25 | 24.95 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 679.60 | 24.95 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 710.90 | 24.95 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 715.50 | 24.95 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 697.20 | 24.95 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 696.85 | 24.95 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 703.35 | 24.95 | 0 | 0 | 0 | |
For Hdfc Life Ins Co Ltd - strike price 675 expiring on 26SEP2024
Delta for 675 PE is -
Historical price for 675 PE is as follows
On 16 Sept HDFCLIFE was trading at 701.35. The strike last trading price was 2.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 24200 which increased total open position to 135300
On 13 Sept HDFCLIFE was trading at 705.40. The strike last trading price was 2.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 12100 which increased total open position to 100100
On 12 Sept HDFCLIFE was trading at 714.55. The strike last trading price was 2, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by -12100 which decreased total open position to 92400
On 11 Sept HDFCLIFE was trading at 700.15. The strike last trading price was 4.4, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 105600
On 10 Sept HDFCLIFE was trading at 702.90. The strike last trading price was 4.3, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 93500
On 9 Sept HDFCLIFE was trading at 735.80. The strike last trading price was 1.7, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 59400
On 6 Sept HDFCLIFE was trading at 738.40. The strike last trading price was 1.3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 59400
On 5 Sept HDFCLIFE was trading at 751.85. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 41800
On 4 Sept HDFCLIFE was trading at 758.80. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 41800
On 3 Sept HDFCLIFE was trading at 758.75. The strike last trading price was 1.2, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 42900
On 2 Sept HDFCLIFE was trading at 745.30. The strike last trading price was 1.85, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 36300
On 30 Aug HDFCLIFE was trading at 738.70. The strike last trading price was 2.35, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 12100
On 29 Aug HDFCLIFE was trading at 736.90. The strike last trading price was 3.4, which was -21.55 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 4400
On 28 Aug HDFCLIFE was trading at 742.10. The strike last trading price was 24.95, 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 27 Aug HDFCLIFE was trading at 739.55. The strike last trading price was 24.95, 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 26 Aug HDFCLIFE was trading at 725.65. The strike last trading price was 24.95, 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 23 Aug HDFCLIFE was trading at 729.00. The strike last trading price was 24.95, 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 22 Aug HDFCLIFE was trading at 726.00. The strike last trading price was 24.95, 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 21 Aug HDFCLIFE was trading at 724.55. The strike last trading price was 24.95, 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 20 Aug HDFCLIFE was trading at 710.60. The strike last trading price was 24.95, 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 19 Aug HDFCLIFE was trading at 685.70. The strike last trading price was 24.95, 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 16 Aug HDFCLIFE was trading at 689.40. The strike last trading price was 24.95, 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 14 Aug HDFCLIFE was trading at 686.35. The strike last trading price was 24.95, 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 13 Aug HDFCLIFE was trading at 685.00. The strike last trading price was 24.95, 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 HDFCLIFE was trading at 702.45. The strike last trading price was 24.95, 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 HDFCLIFE was trading at 710.35. The strike last trading price was 24.95, 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 7 Aug HDFCLIFE was trading at 696.25. The strike last trading price was 24.95, 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 6 Aug HDFCLIFE was trading at 679.60. The strike last trading price was 24.95, 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 5 Aug HDFCLIFE was trading at 710.90. The strike last trading price was 24.95, 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 31 Jul HDFCLIFE was trading at 715.50. The strike last trading price was 24.95, 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 30 Jul HDFCLIFE was trading at 697.20. The strike last trading price was 24.95, 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 29 Jul HDFCLIFE was trading at 696.85. The strike last trading price was 24.95, 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 26 Jul HDFCLIFE was trading at 703.35. The strike last trading price was 24.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0