HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
06 Sep 2024 04:12 PM IST
| HDFCLIFE 680 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 738.40 | 63.9 | -18.10 | 13,200 | -9,900 | 74,800 | ||||
| 5 Sept | 751.85 | 82 | 0.00 | 0 | -2,200 | 0 | ||||
| 4 Sept | 758.80 | 82 | 12.50 | 3,300 | 0 | 86,900 | ||||
| 3 Sept | 758.75 | 69.5 | -0.50 | 1,100 | 0 | 88,000 | ||||
| 2 Sept | 745.30 | 70 | -5.10 | 1,100 | 0 | 88,000 | ||||
| 30 Aug | 738.70 | 75.1 | 0.00 | 0 | 7,700 | 0 | ||||
|
|
||||||||||
| 29 Aug | 736.90 | 75.1 | 6.55 | 7,700 | 6,600 | 86,900 | ||||
| 28 Aug | 742.10 | 68.55 | 1.55 | 40,700 | 27,500 | 78,100 | ||||
| 27 Aug | 739.55 | 67 | 10.00 | 22,000 | 14,300 | 49,500 | ||||
| 26 Aug | 725.65 | 57 | 2.50 | 1,100 | 0 | 35,200 | ||||
| 23 Aug | 729.00 | 54.5 | -2.00 | 5,500 | 1,100 | 30,800 | ||||
| 22 Aug | 726.00 | 56.5 | 0.00 | 0 | -5,500 | 0 | ||||
| 21 Aug | 724.55 | 56.5 | 10.55 | 13,200 | -3,300 | 31,900 | ||||
| 20 Aug | 710.60 | 45.95 | 20.00 | 51,700 | -6,600 | 34,100 | ||||
| 19 Aug | 685.70 | 25.95 | -3.80 | 27,500 | 9,900 | 42,900 | ||||
| 16 Aug | 689.40 | 29.75 | 2.75 | 84,700 | 26,400 | 33,000 | ||||
| 14 Aug | 686.35 | 27 | -1.60 | 1,100 | 0 | 5,500 | ||||
| 13 Aug | 685.00 | 28.6 | -4.50 | 6,600 | 3,300 | 4,400 | ||||
| 12 Aug | 702.45 | 33.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 710.35 | 33.1 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 696.25 | 33.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 679.60 | 33.1 | -19.30 | 1,100 | 0 | 1,100 | ||||
| 5 Aug | 710.90 | 52.4 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 713.60 | 52.4 | 4.05 | 1,100 | 0 | 1,100 | ||||
| 31 Jul | 715.50 | 48.35 | 0.00 | 0 | 1,100 | 0 | ||||
| 30 Jul | 697.20 | 48.35 | 37.50 | 1,100 | 0 | 0 | ||||
| 29 Jul | 696.85 | 10.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 703.35 | 10.85 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 672.80 | 10.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 643.95 | 10.85 | 10.85 | 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 | 0 | 0 | |||||
For Hdfc Life Ins Co Ltd - strike price 680 expiring on 26SEP2024
Delta for 680 CE is -
Historical price for 680 CE is as follows
On 6 Sept HDFCLIFE was trading at 738.40. The strike last trading price was 63.9, which was -18.10 lower than the previous day. The implied volatity was -, the open interest changed by -9900 which decreased total open position to 74800
On 5 Sept HDFCLIFE was trading at 751.85. The strike last trading price was 82, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 0
On 4 Sept HDFCLIFE was trading at 758.80. The strike last trading price was 82, which was 12.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 86900
On 3 Sept HDFCLIFE was trading at 758.75. The strike last trading price was 69.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 88000
On 2 Sept HDFCLIFE was trading at 745.30. The strike last trading price was 70, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 88000
On 30 Aug HDFCLIFE was trading at 738.70. The strike last trading price was 75.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 0
On 29 Aug HDFCLIFE was trading at 736.90. The strike last trading price was 75.1, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 86900
On 28 Aug HDFCLIFE was trading at 742.10. The strike last trading price was 68.55, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 78100
On 27 Aug HDFCLIFE was trading at 739.55. The strike last trading price was 67, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 49500
On 26 Aug HDFCLIFE was trading at 725.65. The strike last trading price was 57, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35200
On 23 Aug HDFCLIFE was trading at 729.00. The strike last trading price was 54.5, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 30800
On 22 Aug HDFCLIFE was trading at 726.00. The strike last trading price was 56.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 0
On 21 Aug HDFCLIFE was trading at 724.55. The strike last trading price was 56.5, which was 10.55 higher than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 31900
On 20 Aug HDFCLIFE was trading at 710.60. The strike last trading price was 45.95, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 34100
On 19 Aug HDFCLIFE was trading at 685.70. The strike last trading price was 25.95, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 42900
On 16 Aug HDFCLIFE was trading at 689.40. The strike last trading price was 29.75, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 33000
On 14 Aug HDFCLIFE was trading at 686.35. The strike last trading price was 27, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5500
On 13 Aug HDFCLIFE was trading at 685.00. The strike last trading price was 28.6, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 4400
On 12 Aug HDFCLIFE was trading at 702.45. The strike last trading price was 33.1, 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 8 Aug HDFCLIFE was trading at 710.35. The strike last trading price was 33.1, 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 7 Aug HDFCLIFE was trading at 696.25. The strike last trading price was 33.1, 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 HDFCLIFE was trading at 679.60. The strike last trading price was 33.1, which was -19.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 5 Aug HDFCLIFE was trading at 710.90. The strike last trading price was 52.4, 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 1 Aug HDFCLIFE was trading at 713.60. The strike last trading price was 52.4, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 31 Jul HDFCLIFE was trading at 715.50. The strike last trading price was 48.35, 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 Jul HDFCLIFE was trading at 697.20. The strike last trading price was 48.35, which was 37.50 higher 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 10.85, 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 10.85, 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 10.85, 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 23 Jul HDFCLIFE was trading at 643.95. The strike last trading price was 10.85, which was 10.85 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| HDFCLIFE 680 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 738.40 | 1.55 | 0.30 | 1,24,300 | -6,600 | 2,62,900 |
| 5 Sept | 751.85 | 1.25 | 0.10 | 48,400 | 6,600 | 2,71,700 |
| 4 Sept | 758.80 | 1.15 | -0.30 | 1,52,900 | -56,100 | 2,66,200 |
| 3 Sept | 758.75 | 1.45 | -0.75 | 2,24,400 | -36,300 | 3,23,400 |
| 2 Sept | 745.30 | 2.2 | -0.60 | 2,83,800 | 4,400 | 3,66,300 |
| 30 Aug | 738.70 | 2.8 | -1.05 | 3,04,700 | -44,000 | 3,64,100 |
| 29 Aug | 736.90 | 3.85 | 0.00 | 4,18,000 | 4,400 | 4,08,100 |
| 28 Aug | 742.10 | 3.85 | 0.00 | 2,73,900 | 36,300 | 4,04,800 |
| 27 Aug | 739.55 | 3.85 | -1.05 | 3,79,500 | 90,200 | 3,68,500 |
| 26 Aug | 725.65 | 4.9 | 0.60 | 2,06,800 | 1,40,800 | 2,78,300 |
| 23 Aug | 729.00 | 4.3 | -0.95 | 75,900 | 29,700 | 1,34,200 |
| 22 Aug | 726.00 | 5.25 | -0.95 | 59,400 | 27,500 | 1,04,500 |
| 21 Aug | 724.55 | 6.2 | -3.50 | 88,000 | 33,000 | 75,900 |
| 20 Aug | 710.60 | 9.7 | -8.10 | 56,100 | 22,000 | 42,900 |
| 19 Aug | 685.70 | 17.8 | -1.35 | 17,600 | 11,000 | 19,800 |
| 16 Aug | 689.40 | 19.15 | -66.15 | 12,100 | 8,800 | 8,800 |
| 14 Aug | 686.35 | 85.3 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 685.00 | 85.3 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 702.45 | 85.3 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 710.35 | 85.3 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 696.25 | 85.3 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 679.60 | 85.3 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 710.90 | 85.3 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 713.60 | 85.3 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 715.50 | 85.3 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 697.20 | 85.3 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 696.85 | 85.3 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 703.35 | 85.3 | 85.30 | 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 | 0 | 0 | |
For Hdfc Life Ins Co Ltd - strike price 680 expiring on 26SEP2024
Delta for 680 PE is -
Historical price for 680 PE is as follows
On 6 Sept HDFCLIFE was trading at 738.40. The strike last trading price was 1.55, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 262900
On 5 Sept HDFCLIFE was trading at 751.85. The strike last trading price was 1.25, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 271700
On 4 Sept HDFCLIFE was trading at 758.80. The strike last trading price was 1.15, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -56100 which decreased total open position to 266200
On 3 Sept HDFCLIFE was trading at 758.75. The strike last trading price was 1.45, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -36300 which decreased total open position to 323400
On 2 Sept HDFCLIFE was trading at 745.30. The strike last trading price was 2.2, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 366300
On 30 Aug HDFCLIFE was trading at 738.70. The strike last trading price was 2.8, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -44000 which decreased total open position to 364100
On 29 Aug HDFCLIFE was trading at 736.90. The strike last trading price was 3.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 408100
On 28 Aug HDFCLIFE was trading at 742.10. The strike last trading price was 3.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 36300 which increased total open position to 404800
On 27 Aug HDFCLIFE was trading at 739.55. The strike last trading price was 3.85, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 90200 which increased total open position to 368500
On 26 Aug HDFCLIFE was trading at 725.65. The strike last trading price was 4.9, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 140800 which increased total open position to 278300
On 23 Aug HDFCLIFE was trading at 729.00. The strike last trading price was 4.3, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 29700 which increased total open position to 134200
On 22 Aug HDFCLIFE was trading at 726.00. The strike last trading price was 5.25, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 104500
On 21 Aug HDFCLIFE was trading at 724.55. The strike last trading price was 6.2, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 75900
On 20 Aug HDFCLIFE was trading at 710.60. The strike last trading price was 9.7, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 42900
On 19 Aug HDFCLIFE was trading at 685.70. The strike last trading price was 17.8, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 19800
On 16 Aug HDFCLIFE was trading at 689.40. The strike last trading price was 19.15, which was -66.15 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 8800
On 14 Aug HDFCLIFE was trading at 686.35. The strike last trading price was 85.3, 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 85.3, 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 85.3, 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 85.3, 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 85.3, 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 85.3, 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 85.3, 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 HDFCLIFE was trading at 713.60. The strike last trading price was 85.3, 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 85.3, 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 85.3, 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 85.3, 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 85.3, which was 85.30 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0