HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
06 Sep 2024 04:12 PM IST
| HDFCLIFE 700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 738.40 | 45 | -15.00 | 18,700 | -7,700 | 2,07,900 | ||||
| 5 Sept | 751.85 | 60 | -2.00 | 5,500 | -2,200 | 2,16,700 | ||||
| 4 Sept | 758.80 | 62 | 2.00 | 6,600 | -2,200 | 2,18,900 | ||||
| 3 Sept | 758.75 | 60 | 7.85 | 19,800 | -3,300 | 2,20,000 | ||||
| 2 Sept | 745.30 | 52.15 | 3.20 | 81,400 | 4,400 | 2,24,400 | ||||
| 30 Aug | 738.70 | 48.95 | 1.35 | 64,900 | -3,300 | 2,20,000 | ||||
| 29 Aug | 736.90 | 47.6 | -3.90 | 1,25,400 | 19,800 | 2,23,300 | ||||
| 28 Aug | 742.10 | 51.5 | 1.50 | 1,05,600 | 39,600 | 2,00,200 | ||||
| 27 Aug | 739.55 | 50 | 10.30 | 1,63,900 | 14,300 | 1,60,600 | ||||
| 26 Aug | 725.65 | 39.7 | 0.10 | 63,800 | -11,000 | 1,46,300 | ||||
|
|
||||||||||
| 23 Aug | 729.00 | 39.6 | -0.25 | 1,27,600 | -31,900 | 1,57,300 | ||||
| 22 Aug | 726.00 | 39.85 | 0.65 | 41,800 | -9,900 | 1,89,200 | ||||
| 21 Aug | 724.55 | 39.2 | 7.90 | 3,34,400 | -79,200 | 1,98,000 | ||||
| 20 Aug | 710.60 | 31.3 | 13.60 | 3,68,500 | 64,900 | 2,77,200 | ||||
| 19 Aug | 685.70 | 17.7 | -1.80 | 1,39,700 | 51,700 | 2,11,200 | ||||
| 16 Aug | 689.40 | 19.5 | -0.55 | 1,49,600 | 19,800 | 1,58,400 | ||||
| 14 Aug | 686.35 | 20.05 | -0.20 | 70,400 | 5,500 | 1,39,700 | ||||
| 13 Aug | 685.00 | 20.25 | -8.30 | 1,27,600 | 73,700 | 1,33,100 | ||||
| 12 Aug | 702.45 | 28.55 | -1.95 | 56,100 | 17,600 | 59,400 | ||||
| 9 Aug | 702.40 | 30.5 | -2.30 | 36,300 | -2,200 | 42,900 | ||||
| 8 Aug | 710.35 | 32.8 | 6.80 | 42,900 | 1,100 | 46,200 | ||||
| 7 Aug | 696.25 | 26 | 6.00 | 25,300 | 4,400 | 46,200 | ||||
| 6 Aug | 679.60 | 20 | -14.20 | 45,100 | 14,300 | 40,700 | ||||
| 5 Aug | 710.90 | 34.2 | 0.60 | 17,600 | 7,700 | 26,400 | ||||
| 2 Aug | 707.40 | 33.6 | -4.10 | 11,000 | -1,100 | 17,600 | ||||
| 1 Aug | 713.60 | 37.7 | -4.90 | 11,000 | -3,300 | 17,600 | ||||
| 31 Jul | 715.50 | 42.6 | 13.15 | 25,300 | 7,700 | 20,900 | ||||
| 30 Jul | 697.20 | 29.45 | 1.90 | 22,000 | 7,700 | 13,200 | ||||
| 29 Jul | 696.85 | 27.55 | -4.55 | 9,900 | 2,200 | 5,500 | ||||
| 26 Jul | 703.35 | 32.1 | 9.40 | 4,400 | 2,200 | 3,300 | ||||
| 25 Jul | 683.15 | 22.7 | 11.45 | 1,100 | 1,100 | 1,100 | ||||
| 24 Jul | 672.80 | 11.25 | 1,100 | 0 | 0 | |||||
For Hdfc Life Ins Co Ltd - strike price 700 expiring on 26SEP2024
Delta for 700 CE is -
Historical price for 700 CE is as follows
On 6 Sept HDFCLIFE was trading at 738.40. The strike last trading price was 45, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 207900
On 5 Sept HDFCLIFE was trading at 751.85. The strike last trading price was 60, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 216700
On 4 Sept HDFCLIFE was trading at 758.80. The strike last trading price was 62, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 218900
On 3 Sept HDFCLIFE was trading at 758.75. The strike last trading price was 60, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 220000
On 2 Sept HDFCLIFE was trading at 745.30. The strike last trading price was 52.15, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 224400
On 30 Aug HDFCLIFE was trading at 738.70. The strike last trading price was 48.95, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 220000
On 29 Aug HDFCLIFE was trading at 736.90. The strike last trading price was 47.6, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 223300
On 28 Aug HDFCLIFE was trading at 742.10. The strike last trading price was 51.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 200200
On 27 Aug HDFCLIFE was trading at 739.55. The strike last trading price was 50, which was 10.30 higher than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 160600
On 26 Aug HDFCLIFE was trading at 725.65. The strike last trading price was 39.7, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -11000 which decreased total open position to 146300
On 23 Aug HDFCLIFE was trading at 729.00. The strike last trading price was 39.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -31900 which decreased total open position to 157300
On 22 Aug HDFCLIFE was trading at 726.00. The strike last trading price was 39.85, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -9900 which decreased total open position to 189200
On 21 Aug HDFCLIFE was trading at 724.55. The strike last trading price was 39.2, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by -79200 which decreased total open position to 198000
On 20 Aug HDFCLIFE was trading at 710.60. The strike last trading price was 31.3, which was 13.60 higher than the previous day. The implied volatity was -, the open interest changed by 64900 which increased total open position to 277200
On 19 Aug HDFCLIFE was trading at 685.70. The strike last trading price was 17.7, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 51700 which increased total open position to 211200
On 16 Aug HDFCLIFE was trading at 689.40. The strike last trading price was 19.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 158400
On 14 Aug HDFCLIFE was trading at 686.35. The strike last trading price was 20.05, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 139700
On 13 Aug HDFCLIFE was trading at 685.00. The strike last trading price was 20.25, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by 73700 which increased total open position to 133100
On 12 Aug HDFCLIFE was trading at 702.45. The strike last trading price was 28.55, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 59400
On 9 Aug HDFCLIFE was trading at 702.40. The strike last trading price was 30.5, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 42900
On 8 Aug HDFCLIFE was trading at 710.35. The strike last trading price was 32.8, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 46200
On 7 Aug HDFCLIFE was trading at 696.25. The strike last trading price was 26, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 46200
On 6 Aug HDFCLIFE was trading at 679.60. The strike last trading price was 20, which was -14.20 lower than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 40700
On 5 Aug HDFCLIFE was trading at 710.90. The strike last trading price was 34.2, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 26400
On 2 Aug HDFCLIFE was trading at 707.40. The strike last trading price was 33.6, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 17600
On 1 Aug HDFCLIFE was trading at 713.60. The strike last trading price was 37.7, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 17600
On 31 Jul HDFCLIFE was trading at 715.50. The strike last trading price was 42.6, which was 13.15 higher than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 20900
On 30 Jul HDFCLIFE was trading at 697.20. The strike last trading price was 29.45, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 13200
On 29 Jul HDFCLIFE was trading at 696.85. The strike last trading price was 27.55, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 5500
On 26 Jul HDFCLIFE was trading at 703.35. The strike last trading price was 32.1, which was 9.40 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 3300
On 25 Jul HDFCLIFE was trading at 683.15. The strike last trading price was 22.7, which was 11.45 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 1100
On 24 Jul HDFCLIFE was trading at 672.80. The strike last trading price was 11.25, 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 700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 738.40 | 3.35 | 0.95 | 6,27,000 | -99,000 | 6,11,600 |
| 5 Sept | 751.85 | 2.4 | 0.15 | 2,69,500 | 16,500 | 7,11,700 |
| 4 Sept | 758.80 | 2.25 | -0.40 | 3,39,900 | 22,000 | 6,93,000 |
| 3 Sept | 758.75 | 2.65 | -1.50 | 5,01,600 | 27,500 | 6,65,500 |
| 2 Sept | 745.30 | 4.15 | -1.15 | 6,74,300 | -90,200 | 6,43,500 |
| 30 Aug | 738.70 | 5.3 | -1.60 | 5,25,800 | 67,100 | 7,33,700 |
| 29 Aug | 736.90 | 6.9 | -0.25 | 7,71,100 | 1,50,700 | 6,67,700 |
| 28 Aug | 742.10 | 7.15 | -0.05 | 5,00,500 | 1,30,900 | 5,19,200 |
| 27 Aug | 739.55 | 7.2 | -1.80 | 5,72,000 | 83,600 | 3,87,200 |
| 26 Aug | 725.65 | 9 | 0.25 | 2,48,600 | 23,100 | 3,02,500 |
| 23 Aug | 729.00 | 8.75 | -0.75 | 1,99,100 | 2,200 | 2,80,500 |
| 22 Aug | 726.00 | 9.5 | -1.50 | 1,18,800 | 3,300 | 2,66,200 |
| 21 Aug | 724.55 | 11 | -5.60 | 2,84,900 | 1,35,300 | 2,62,900 |
| 20 Aug | 710.60 | 16.6 | -9.60 | 1,40,800 | 45,100 | 1,27,600 |
| 19 Aug | 685.70 | 26.2 | -0.15 | 22,000 | 12,100 | 78,100 |
| 16 Aug | 689.40 | 26.35 | 0.80 | 18,700 | 0 | 64,900 |
| 14 Aug | 686.35 | 25.55 | -4.35 | 4,400 | -1,100 | 64,900 |
| 13 Aug | 685.00 | 29.9 | 9.90 | 37,400 | 15,400 | 67,100 |
| 12 Aug | 702.45 | 20 | 0.95 | 25,300 | 2,200 | 50,600 |
| 9 Aug | 702.40 | 19.05 | 1.30 | 22,000 | 5,500 | 48,400 |
| 8 Aug | 710.35 | 17.75 | -3.25 | 23,100 | 4,400 | 42,900 |
| 7 Aug | 696.25 | 21 | -11.00 | 6,600 | 2,200 | 39,600 |
| 6 Aug | 679.60 | 32 | 14.05 | 25,300 | 11,000 | 36,300 |
| 5 Aug | 710.90 | 17.95 | -0.60 | 11,000 | 5,500 | 25,300 |
| 2 Aug | 707.40 | 18.55 | 2.80 | 9,900 | 2,200 | 19,800 |
| 1 Aug | 713.60 | 15.75 | 0.90 | 18,700 | 4,400 | 17,600 |
| 31 Jul | 715.50 | 14.85 | -86.90 | 14,300 | 13,200 | 13,200 |
| 30 Jul | 697.20 | 101.75 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 696.85 | 101.75 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 703.35 | 101.75 | 101.75 | 0 | 0 | 0 |
| 25 Jul | 683.15 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 672.80 | 0 | 0 | 0 | 0 | |
For Hdfc Life Ins Co Ltd - strike price 700 expiring on 26SEP2024
Delta for 700 PE is -
Historical price for 700 PE is as follows
On 6 Sept HDFCLIFE was trading at 738.40. The strike last trading price was 3.35, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -99000 which decreased total open position to 611600
On 5 Sept HDFCLIFE was trading at 751.85. The strike last trading price was 2.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 711700
On 4 Sept HDFCLIFE was trading at 758.80. The strike last trading price was 2.25, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 693000
On 3 Sept HDFCLIFE was trading at 758.75. The strike last trading price was 2.65, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 665500
On 2 Sept HDFCLIFE was trading at 745.30. The strike last trading price was 4.15, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -90200 which decreased total open position to 643500
On 30 Aug HDFCLIFE was trading at 738.70. The strike last trading price was 5.3, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 67100 which increased total open position to 733700
On 29 Aug HDFCLIFE was trading at 736.90. The strike last trading price was 6.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 150700 which increased total open position to 667700
On 28 Aug HDFCLIFE was trading at 742.10. The strike last trading price was 7.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 130900 which increased total open position to 519200
On 27 Aug HDFCLIFE was trading at 739.55. The strike last trading price was 7.2, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 83600 which increased total open position to 387200
On 26 Aug HDFCLIFE was trading at 725.65. The strike last trading price was 9, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 302500
On 23 Aug HDFCLIFE was trading at 729.00. The strike last trading price was 8.75, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 280500
On 22 Aug HDFCLIFE was trading at 726.00. The strike last trading price was 9.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 266200
On 21 Aug HDFCLIFE was trading at 724.55. The strike last trading price was 11, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 135300 which increased total open position to 262900
On 20 Aug HDFCLIFE was trading at 710.60. The strike last trading price was 16.6, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by 45100 which increased total open position to 127600
On 19 Aug HDFCLIFE was trading at 685.70. The strike last trading price was 26.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 12100 which increased total open position to 78100
On 16 Aug HDFCLIFE was trading at 689.40. The strike last trading price was 26.35, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64900
On 14 Aug HDFCLIFE was trading at 686.35. The strike last trading price was 25.55, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 64900
On 13 Aug HDFCLIFE was trading at 685.00. The strike last trading price was 29.9, which was 9.90 higher than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 67100
On 12 Aug HDFCLIFE was trading at 702.45. The strike last trading price was 20, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 50600
On 9 Aug HDFCLIFE was trading at 702.40. The strike last trading price was 19.05, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 48400
On 8 Aug HDFCLIFE was trading at 710.35. The strike last trading price was 17.75, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 42900
On 7 Aug HDFCLIFE was trading at 696.25. The strike last trading price was 21, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 39600
On 6 Aug HDFCLIFE was trading at 679.60. The strike last trading price was 32, which was 14.05 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 36300
On 5 Aug HDFCLIFE was trading at 710.90. The strike last trading price was 17.95, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 25300
On 2 Aug HDFCLIFE was trading at 707.40. The strike last trading price was 18.55, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 19800
On 1 Aug HDFCLIFE was trading at 713.60. The strike last trading price was 15.75, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 17600
On 31 Jul HDFCLIFE was trading at 715.50. The strike last trading price was 14.85, which was -86.90 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 13200
On 30 Jul HDFCLIFE was trading at 697.20. The strike last trading price was 101.75, 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 101.75, 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 101.75, which was 101.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul HDFCLIFE was trading at 683.15. 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 24 Jul HDFCLIFE was trading at 672.80. 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