HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
16 Sep 2024 04:12 PM IST
| HDFCLIFE 695 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 701.35 | 15.25 | -2.85 | 52,800 | 9,900 | 39,600 | ||||
| 13 Sept | 705.40 | 18.1 | -7.10 | 28,600 | -4,400 | 29,700 | ||||
| 12 Sept | 714.55 | 25.2 | 6.90 | 94,600 | -2,200 | 38,500 | ||||
| 11 Sept | 700.15 | 18.3 | -2.40 | 92,400 | 27,500 | 40,700 | ||||
| 10 Sept | 702.90 | 20.7 | -10.50 | 25,300 | 11,000 | 12,100 | ||||
| 9 Sept | 735.80 | 31.2 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 738.40 | 31.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 751.85 | 31.2 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 758.80 | 31.2 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 758.75 | 31.2 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 745.30 | 31.2 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 738.70 | 31.2 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 736.90 | 31.2 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 742.10 | 31.2 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 739.55 | 31.2 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 725.65 | 31.2 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 729.00 | 31.2 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 726.00 | 31.2 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 724.55 | 31.2 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 710.60 | 31.2 | 9.50 | 2,200 | 0 | 1,100 | ||||
| 19 Aug | 685.70 | 21.7 | -9.80 | 1,100 | 0 | 0 | ||||
| 16 Aug | 689.40 | 31.5 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 686.35 | 31.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 685.00 | 31.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 702.45 | 31.5 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 710.35 | 31.5 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 696.25 | 31.5 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 679.60 | 31.5 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Aug | 710.90 | 31.5 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 713.60 | 31.5 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 715.50 | 31.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 697.20 | 31.5 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 696.85 | 31.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 703.35 | 31.5 | 0 | 0 | 0 | |||||
For Hdfc Life Ins Co Ltd - strike price 695 expiring on 26SEP2024
Delta for 695 CE is -
Historical price for 695 CE is as follows
On 16 Sept HDFCLIFE was trading at 701.35. The strike last trading price was 15.25, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 39600
On 13 Sept HDFCLIFE was trading at 705.40. The strike last trading price was 18.1, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 29700
On 12 Sept HDFCLIFE was trading at 714.55. The strike last trading price was 25.2, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 38500
On 11 Sept HDFCLIFE was trading at 700.15. The strike last trading price was 18.3, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 40700
On 10 Sept HDFCLIFE was trading at 702.90. The strike last trading price was 20.7, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 12100
On 9 Sept HDFCLIFE was trading at 735.80. The strike last trading price was 31.2, 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 6 Sept HDFCLIFE was trading at 738.40. The strike last trading price was 31.2, 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 5 Sept HDFCLIFE was trading at 751.85. The strike last trading price was 31.2, 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 4 Sept HDFCLIFE was trading at 758.80. The strike last trading price was 31.2, 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 3 Sept HDFCLIFE was trading at 758.75. The strike last trading price was 31.2, 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 2 Sept HDFCLIFE was trading at 745.30. The strike last trading price was 31.2, 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 30 Aug HDFCLIFE was trading at 738.70. The strike last trading price was 31.2, 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 29 Aug HDFCLIFE was trading at 736.90. The strike last trading price was 31.2, 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 28 Aug HDFCLIFE was trading at 742.10. The strike last trading price was 31.2, 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 27 Aug HDFCLIFE was trading at 739.55. The strike last trading price was 31.2, 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 26 Aug HDFCLIFE was trading at 725.65. The strike last trading price was 31.2, 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 31.2, 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 31.2, 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 21 Aug HDFCLIFE was trading at 724.55. The strike last trading price was 31.2, 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 20 Aug HDFCLIFE was trading at 710.60. The strike last trading price was 31.2, 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 1100
On 19 Aug HDFCLIFE was trading at 685.70. The strike last trading price was 21.7, which was -9.80 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 31.5, 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 14 Aug HDFCLIFE was trading at 686.35. The strike last trading price was 31.5, 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 13 Aug HDFCLIFE was trading at 685.00. The strike last trading price was 31.5, 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 12 Aug HDFCLIFE was trading at 702.45. The strike last trading price was 31.5, 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 31.5, 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 31.5, 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 31.5, 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 31.5, 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 1 Aug HDFCLIFE was trading at 713.60. The strike last trading price was 31.5, 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 31.5, 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 31.5, 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 31.5, 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 31.5, 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 695 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 701.35 | 7.25 | 0.25 | 1,26,500 | 6,600 | 1,18,800 |
| 13 Sept | 705.40 | 7 | 1.60 | 1,66,100 | 17,600 | 1,11,100 |
| 12 Sept | 714.55 | 5.4 | -4.60 | 2,51,900 | 3,300 | 94,600 |
| 11 Sept | 700.15 | 10 | 0.70 | 5,59,900 | 3,300 | 91,300 |
| 10 Sept | 702.90 | 9.3 | 5.60 | 3,96,000 | 57,200 | 90,200 |
| 9 Sept | 735.80 | 3.7 | 0.90 | 20,900 | 2,200 | 33,000 |
| 6 Sept | 738.40 | 2.8 | 0.85 | 33,000 | 6,600 | 27,500 |
| 5 Sept | 751.85 | 1.95 | 0.00 | 17,600 | 2,200 | 20,900 |
| 4 Sept | 758.80 | 1.95 | -0.35 | 36,300 | -1,100 | 20,900 |
| 3 Sept | 758.75 | 2.3 | -1.55 | 16,500 | -2,200 | 18,700 |
| 2 Sept | 745.30 | 3.85 | -0.70 | 26,400 | 19,800 | 22,000 |
| 30 Aug | 738.70 | 4.55 | -1.30 | 1,100 | 0 | 1,100 |
| 29 Aug | 736.90 | 5.85 | -28.80 | 1,100 | 0 | 0 |
| 28 Aug | 742.10 | 34.65 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 739.55 | 34.65 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 725.65 | 34.65 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 729.00 | 34.65 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 726.00 | 34.65 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 724.55 | 34.65 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 710.60 | 34.65 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 685.70 | 34.65 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 689.40 | 34.65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 686.35 | 34.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 685.00 | 34.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 702.45 | 34.65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 710.35 | 34.65 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 696.25 | 34.65 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 679.60 | 34.65 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 710.90 | 34.65 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 713.60 | 34.65 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 715.50 | 34.65 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 697.20 | 34.65 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 696.85 | 34.65 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 703.35 | 34.65 | 0 | 0 | 0 | |
For Hdfc Life Ins Co Ltd - strike price 695 expiring on 26SEP2024
Delta for 695 PE is -
Historical price for 695 PE is as follows
On 16 Sept HDFCLIFE was trading at 701.35. The strike last trading price was 7.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 118800
On 13 Sept HDFCLIFE was trading at 705.40. The strike last trading price was 7, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 111100
On 12 Sept HDFCLIFE was trading at 714.55. The strike last trading price was 5.4, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 94600
On 11 Sept HDFCLIFE was trading at 700.15. The strike last trading price was 10, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 91300
On 10 Sept HDFCLIFE was trading at 702.90. The strike last trading price was 9.3, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 57200 which increased total open position to 90200
On 9 Sept HDFCLIFE was trading at 735.80. The strike last trading price was 3.7, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 33000
On 6 Sept HDFCLIFE was trading at 738.40. The strike last trading price was 2.8, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 27500
On 5 Sept HDFCLIFE was trading at 751.85. The strike last trading price was 1.95, 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 20900
On 4 Sept HDFCLIFE was trading at 758.80. The strike last trading price was 1.95, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 20900
On 3 Sept HDFCLIFE was trading at 758.75. The strike last trading price was 2.3, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 18700
On 2 Sept HDFCLIFE was trading at 745.30. The strike last trading price was 3.85, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 22000
On 30 Aug HDFCLIFE was trading at 738.70. The strike last trading price was 4.55, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 29 Aug HDFCLIFE was trading at 736.90. The strike last trading price was 5.85, which was -28.80 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 34.65, 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 34.65, 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 34.65, 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 34.65, 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 34.65, 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 34.65, 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 34.65, 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 34.65, 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 34.65, 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 34.65, 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 34.65, 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 34.65, 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 34.65, 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 34.65, 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 34.65, 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 34.65, 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 34.65, 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 34.65, 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 34.65, 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 34.65, 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 34.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0