HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
06 Sep 2024 04:12 PM IST
| HDFCLIFE 690 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 738.40 | 54.85 | -11.80 | 3,300 | 1,100 | 30,800 | ||||
| 5 Sept | 751.85 | 66.65 | 11.30 | 1,100 | 0 | 29,700 | ||||
| 4 Sept | 758.80 | 55.35 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 758.75 | 55.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 745.30 | 55.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 738.70 | 55.35 | 0.00 | 0 | 17,600 | 0 | ||||
| 29 Aug | 736.90 | 55.35 | -2.65 | 17,600 | 15,400 | 27,500 | ||||
| 28 Aug | 742.10 | 58 | -2.00 | 3,300 | 1,100 | 12,100 | ||||
| 27 Aug | 739.55 | 60 | 13.40 | 2,200 | 0 | 9,900 | ||||
| 26 Aug | 725.65 | 46.6 | -2.90 | 12,100 | -3,300 | 9,900 | ||||
| 23 Aug | 729.00 | 49.5 | 3.75 | 14,300 | -13,200 | 14,300 | ||||
| 22 Aug | 726.00 | 45.75 | -1.60 | 1,100 | 0 | 27,500 | ||||
|
|
||||||||||
| 21 Aug | 724.55 | 47.35 | 12.65 | 3,300 | -1,100 | 27,500 | ||||
| 20 Aug | 710.60 | 34.7 | 13.70 | 50,600 | 19,800 | 28,600 | ||||
| 19 Aug | 685.70 | 21 | -1.75 | 1,100 | 0 | 8,800 | ||||
| 16 Aug | 689.40 | 22.75 | -0.90 | 6,600 | 3,300 | 7,700 | ||||
| 14 Aug | 686.35 | 23.65 | 1.85 | 3,300 | 1,100 | 3,300 | ||||
| 13 Aug | 685.00 | 21.8 | -18.15 | 3,300 | 2,200 | 2,200 | ||||
| 12 Aug | 702.45 | 39.95 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 710.35 | 39.95 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 696.25 | 39.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 679.60 | 39.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 710.90 | 39.95 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 713.60 | 39.95 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 715.50 | 39.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 697.20 | 39.95 | 30.85 | 3,300 | 1,100 | 1,100 | ||||
| 29 Jul | 696.85 | 9.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 703.35 | 9.1 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 672.80 | 9.1 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 643.95 | 9.1 | 9.10 | 0 | 0 | 0 | ||||
| 16 Jul | 646.75 | 0 | 0 | 0 | 0 | |||||
For Hdfc Life Ins Co Ltd - strike price 690 expiring on 26SEP2024
Delta for 690 CE is -
Historical price for 690 CE is as follows
On 6 Sept HDFCLIFE was trading at 738.40. The strike last trading price was 54.85, which was -11.80 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 30800
On 5 Sept HDFCLIFE was trading at 751.85. The strike last trading price was 66.65, which was 11.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29700
On 4 Sept HDFCLIFE was trading at 758.80. The strike last trading price was 55.35, 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 55.35, 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 55.35, 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 55.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 0
On 29 Aug HDFCLIFE was trading at 736.90. The strike last trading price was 55.35, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 27500
On 28 Aug HDFCLIFE was trading at 742.10. The strike last trading price was 58, 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 12100
On 27 Aug HDFCLIFE was trading at 739.55. The strike last trading price was 60, which was 13.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9900
On 26 Aug HDFCLIFE was trading at 725.65. The strike last trading price was 46.6, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 9900
On 23 Aug HDFCLIFE was trading at 729.00. The strike last trading price was 49.5, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by -13200 which decreased total open position to 14300
On 22 Aug HDFCLIFE was trading at 726.00. The strike last trading price was 45.75, 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 27500
On 21 Aug HDFCLIFE was trading at 724.55. The strike last trading price was 47.35, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 27500
On 20 Aug HDFCLIFE was trading at 710.60. The strike last trading price was 34.7, which was 13.70 higher than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 28600
On 19 Aug HDFCLIFE was trading at 685.70. The strike last trading price was 21, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8800
On 16 Aug HDFCLIFE was trading at 689.40. The strike last trading price was 22.75, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 7700
On 14 Aug HDFCLIFE was trading at 686.35. The strike last trading price was 23.65, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 3300
On 13 Aug HDFCLIFE was trading at 685.00. The strike last trading price was 21.8, which was -18.15 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 2200
On 12 Aug HDFCLIFE was trading at 702.45. The strike last trading price was 39.95, 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 39.95, 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 39.95, 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 39.95, 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 39.95, 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 1 Aug HDFCLIFE was trading at 713.60. The strike last trading price was 39.95, 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 39.95, 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 39.95, which was 30.85 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 1100
On 29 Jul HDFCLIFE was trading at 696.85. The strike last trading price was 9.1, 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 26 Jul HDFCLIFE was trading at 703.35. The strike last trading price was 9.1, 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 24 Jul HDFCLIFE was trading at 672.80. The strike last trading price was 9.1, 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 23 Jul HDFCLIFE was trading at 643.95. The strike last trading price was 9.1, which was 9.10 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| HDFCLIFE 690 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 738.40 | 2.3 | 0.55 | 1,15,500 | -25,300 | 77,000 |
| 5 Sept | 751.85 | 1.75 | 0.20 | 28,600 | 9,900 | 1,03,400 |
| 4 Sept | 758.80 | 1.55 | -0.40 | 1,02,300 | 7,700 | 93,500 |
| 3 Sept | 758.75 | 1.95 | -1.10 | 58,300 | -5,500 | 86,900 |
| 2 Sept | 745.30 | 3.05 | -0.65 | 1,05,600 | 16,500 | 92,400 |
| 30 Aug | 738.70 | 3.7 | -1.35 | 1,18,800 | 19,800 | 73,700 |
| 29 Aug | 736.90 | 5.05 | 0.00 | 96,800 | 9,900 | 55,000 |
| 28 Aug | 742.10 | 5.05 | -0.10 | 94,600 | 26,400 | 45,100 |
| 27 Aug | 739.55 | 5.15 | -1.35 | 22,000 | 4,400 | 8,800 |
| 26 Aug | 725.65 | 6.5 | -0.70 | 3,300 | 1,100 | 2,200 |
| 23 Aug | 729.00 | 7.2 | 0.00 | 0 | 1,100 | 0 |
| 22 Aug | 726.00 | 7.2 | -86.20 | 1,100 | 0 | 0 |
| 21 Aug | 724.55 | 93.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 710.60 | 93.4 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 685.70 | 93.4 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 689.40 | 93.4 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 686.35 | 93.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 685.00 | 93.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 702.45 | 93.4 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 710.35 | 93.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 696.25 | 93.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 679.60 | 93.4 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 710.90 | 93.4 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 713.60 | 93.4 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 715.50 | 93.4 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 697.20 | 93.4 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 696.85 | 93.4 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 703.35 | 93.4 | 93.40 | 0 | 0 | 0 |
| 24 Jul | 672.80 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 643.95 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 646.75 | 0 | 0 | 0 | 0 | |
For Hdfc Life Ins Co Ltd - strike price 690 expiring on 26SEP2024
Delta for 690 PE is -
Historical price for 690 PE is as follows
On 6 Sept HDFCLIFE was trading at 738.40. The strike last trading price was 2.3, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -25300 which decreased total open position to 77000
On 5 Sept HDFCLIFE was trading at 751.85. The strike last trading price was 1.75, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 103400
On 4 Sept HDFCLIFE was trading at 758.80. The strike last trading price was 1.55, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 93500
On 3 Sept HDFCLIFE was trading at 758.75. The strike last trading price was 1.95, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 86900
On 2 Sept HDFCLIFE was trading at 745.30. The strike last trading price was 3.05, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 92400
On 30 Aug HDFCLIFE was trading at 738.70. The strike last trading price was 3.7, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 73700
On 29 Aug HDFCLIFE was trading at 736.90. The strike last trading price was 5.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 55000
On 28 Aug HDFCLIFE was trading at 742.10. The strike last trading price was 5.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 45100
On 27 Aug HDFCLIFE was trading at 739.55. The strike last trading price was 5.15, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 8800
On 26 Aug HDFCLIFE was trading at 725.65. The strike last trading price was 6.5, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 2200
On 23 Aug HDFCLIFE was trading at 729.00. The strike last trading price was 7.2, 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 22 Aug HDFCLIFE was trading at 726.00. The strike last trading price was 7.2, which was -86.20 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 93.4, 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 20 Aug HDFCLIFE was trading at 710.60. The strike last trading price was 93.4, 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 19 Aug HDFCLIFE was trading at 685.70. The strike last trading price was 93.4, 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 16 Aug HDFCLIFE was trading at 689.40. The strike last trading price was 93.4, 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 14 Aug HDFCLIFE was trading at 686.35. The strike last trading price was 93.4, 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 13 Aug HDFCLIFE was trading at 685.00. The strike last trading price was 93.4, 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 12 Aug HDFCLIFE was trading at 702.45. The strike last trading price was 93.4, 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 8 Aug HDFCLIFE was trading at 710.35. The strike last trading price was 93.4, 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 7 Aug HDFCLIFE was trading at 696.25. The strike last trading price was 93.4, 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 6 Aug HDFCLIFE was trading at 679.60. The strike last trading price was 93.4, 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 5 Aug HDFCLIFE was trading at 710.90. The strike last trading price was 93.4, 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 93.4, 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 31 Jul HDFCLIFE was trading at 715.50. The strike last trading price was 93.4, 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 30 Jul HDFCLIFE was trading at 697.20. The strike last trading price was 93.4, 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 29 Jul HDFCLIFE was trading at 696.85. The strike last trading price was 93.4, 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 26 Jul HDFCLIFE was trading at 703.35. The strike last trading price was 93.4, which was 93.40 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 16 Jul HDFCLIFE was trading at 646.75. 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