HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
16 Sep 2024 04:12 PM IST
| HDFCLIFE 685 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 701.35 | 21.7 | -3.35 | 6,600 | 2,200 | 13,200 | ||||
| 13 Sept | 705.40 | 25.05 | -8.30 | 15,400 | 7,700 | 11,000 | ||||
| 12 Sept | 714.55 | 33.35 | 8.20 | 5,500 | -1,100 | 2,200 | ||||
| 11 Sept | 700.15 | 25.15 | -3.25 | 1,100 | 0 | 3,300 | ||||
| 10 Sept | 702.90 | 28.4 | -34.15 | 4,400 | 1,100 | 4,400 | ||||
| 9 Sept | 735.80 | 62.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 738.40 | 62.55 | -10.45 | 1,100 | 0 | 3,300 | ||||
| 5 Sept | 751.85 | 73 | 28.50 | 1,100 | 0 | 2,200 | ||||
| 4 Sept | 758.80 | 44.5 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 758.75 | 44.5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 745.30 | 44.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 738.70 | 44.5 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 736.90 | 44.5 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 742.10 | 44.5 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 739.55 | 44.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 725.65 | 44.5 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 729.00 | 44.5 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 726.00 | 44.5 | 0.00 | 0 | -1,100 | 0 | ||||
| 21 Aug | 724.55 | 44.5 | 18.25 | 1,100 | 0 | 3,300 | ||||
| 20 Aug | 710.60 | 26.25 | 2.05 | 1,100 | 0 | 3,300 | ||||
| 19 Aug | 685.70 | 24.2 | -12.10 | 5,500 | 3,300 | 3,300 | ||||
| 16 Aug | 689.40 | 36.3 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 686.35 | 36.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 685.00 | 36.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 702.45 | 36.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 710.35 | 36.3 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 696.25 | 36.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 679.60 | 36.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 710.90 | 36.3 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 713.60 | 36.3 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 715.50 | 36.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 697.20 | 36.3 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 696.85 | 36.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 26 Jul | 703.35 | 36.3 | 0 | 0 | 0 | |||||
For Hdfc Life Ins Co Ltd - strike price 685 expiring on 26SEP2024
Delta for 685 CE is -
Historical price for 685 CE is as follows
On 16 Sept HDFCLIFE was trading at 701.35. The strike last trading price was 21.7, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 13200
On 13 Sept HDFCLIFE was trading at 705.40. The strike last trading price was 25.05, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 11000
On 12 Sept HDFCLIFE was trading at 714.55. The strike last trading price was 33.35, which was 8.20 higher than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 2200
On 11 Sept HDFCLIFE was trading at 700.15. The strike last trading price was 25.15, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3300
On 10 Sept HDFCLIFE was trading at 702.90. The strike last trading price was 28.4, which was -34.15 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 4400
On 9 Sept HDFCLIFE was trading at 735.80. The strike last trading price was 62.55, 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 62.55, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3300
On 5 Sept HDFCLIFE was trading at 751.85. The strike last trading price was 73, which was 28.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200
On 4 Sept HDFCLIFE was trading at 758.80. The strike last trading price was 44.5, 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 3 Sept HDFCLIFE was trading at 758.75. The strike last trading price was 44.5, 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 2 Sept HDFCLIFE was trading at 745.30. The strike last trading price was 44.5, 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 Aug HDFCLIFE was trading at 738.70. The strike last trading price was 44.5, 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 44.5, 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 44.5, 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 27 Aug HDFCLIFE was trading at 739.55. The strike last trading price was 44.5, 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 Aug HDFCLIFE was trading at 725.65. The strike last trading price was 44.5, 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 23 Aug HDFCLIFE was trading at 729.00. The strike last trading price was 44.5, 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 22 Aug HDFCLIFE was trading at 726.00. The strike last trading price was 44.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 0
On 21 Aug HDFCLIFE was trading at 724.55. The strike last trading price was 44.5, which was 18.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3300
On 20 Aug HDFCLIFE was trading at 710.60. The strike last trading price was 26.25, which was 2.05 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 24.2, which was -12.10 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 3300
On 16 Aug HDFCLIFE was trading at 689.40. The strike last trading price was 36.3, 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 14 Aug HDFCLIFE was trading at 686.35. The strike last trading price was 36.3, 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 36.3, 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 36.3, 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 36.3, 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 36.3, 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 36.3, 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 36.3, 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 36.3, 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 36.3, 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 36.3, 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 36.3, 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 36.3, 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 685 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 701.35 | 4.15 | -0.05 | 1,25,400 | -11,000 | 73,700 |
| 13 Sept | 705.40 | 4.2 | 0.85 | 1,37,500 | 0 | 83,600 |
| 12 Sept | 714.55 | 3.35 | -3.30 | 2,75,000 | 34,100 | 1,19,900 |
| 11 Sept | 700.15 | 6.65 | 0.35 | 2,40,900 | 28,600 | 91,300 |
| 10 Sept | 702.90 | 6.3 | 3.50 | 2,42,000 | 42,900 | 64,900 |
| 9 Sept | 735.80 | 2.8 | 0.90 | 29,700 | -6,600 | 20,900 |
| 6 Sept | 738.40 | 1.9 | 0.55 | 37,400 | -1,100 | 23,100 |
| 5 Sept | 751.85 | 1.35 | -0.30 | 18,700 | 3,300 | 27,500 |
| 4 Sept | 758.80 | 1.65 | -0.05 | 3,300 | 0 | 24,200 |
| 3 Sept | 758.75 | 1.7 | -0.80 | 18,700 | 3,300 | 24,200 |
| 2 Sept | 745.30 | 2.5 | -0.60 | 16,500 | 8,800 | 22,000 |
| 30 Aug | 738.70 | 3.1 | -0.70 | 29,700 | 8,800 | 13,200 |
| 29 Aug | 736.90 | 3.8 | -25.80 | 13,200 | 4,400 | 4,400 |
| 28 Aug | 742.10 | 29.6 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 739.55 | 29.6 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 725.65 | 29.6 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 729.00 | 29.6 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 726.00 | 29.6 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 724.55 | 29.6 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 710.60 | 29.6 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 685.70 | 29.6 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 689.40 | 29.6 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 686.35 | 29.6 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 685.00 | 29.6 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 702.45 | 29.6 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 710.35 | 29.6 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 696.25 | 29.6 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 679.60 | 29.6 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 710.90 | 29.6 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 713.60 | 29.6 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 715.50 | 29.6 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 697.20 | 29.6 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 696.85 | 29.6 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 703.35 | 29.6 | 0 | 0 | 0 | |
For Hdfc Life Ins Co Ltd - strike price 685 expiring on 26SEP2024
Delta for 685 PE is -
Historical price for 685 PE is as follows
On 16 Sept HDFCLIFE was trading at 701.35. The strike last trading price was 4.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -11000 which decreased total open position to 73700
On 13 Sept HDFCLIFE was trading at 705.40. The strike last trading price was 4.2, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 83600
On 12 Sept HDFCLIFE was trading at 714.55. The strike last trading price was 3.35, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 34100 which increased total open position to 119900
On 11 Sept HDFCLIFE was trading at 700.15. The strike last trading price was 6.65, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 28600 which increased total open position to 91300
On 10 Sept HDFCLIFE was trading at 702.90. The strike last trading price was 6.3, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 42900 which increased total open position to 64900
On 9 Sept HDFCLIFE was trading at 735.80. The strike last trading price was 2.8, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 20900
On 6 Sept HDFCLIFE was trading at 738.40. The strike last trading price was 1.9, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 23100
On 5 Sept HDFCLIFE was trading at 751.85. The strike last trading price was 1.35, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 27500
On 4 Sept HDFCLIFE was trading at 758.80. The strike last trading price was 1.65, 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 24200
On 3 Sept HDFCLIFE was trading at 758.75. The strike last trading price was 1.7, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 24200
On 2 Sept HDFCLIFE was trading at 745.30. The strike last trading price was 2.5, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 22000
On 30 Aug HDFCLIFE was trading at 738.70. The strike last trading price was 3.1, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 13200
On 29 Aug HDFCLIFE was trading at 736.90. The strike last trading price was 3.8, which was -25.80 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 29.6, 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 29.6, 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 29.6, 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 29.6, 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 29.6, 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 29.6, 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 29.6, 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 29.6, 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 29.6, 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 29.6, 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 29.6, 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 29.6, 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 29.6, 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 29.6, 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 29.6, 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 29.6, 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 29.6, 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 29.6, 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 29.6, 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 29.6, 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 29.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0