HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
16 Sep 2024 04:12 PM IST
| HDFCLIFE 705 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 701.35 | 9.9 | -2.25 | 10,13,100 | 1,18,800 | 4,90,600 | ||||
| 13 Sept | 705.40 | 12.15 | -4.20 | 8,52,500 | 67,100 | 3,71,800 | ||||
| 12 Sept | 714.55 | 16.35 | 3.50 | 10,50,500 | -7,700 | 3,04,700 | ||||
| 11 Sept | 700.15 | 12.85 | -2.15 | 8,98,700 | 1,01,200 | 3,13,500 | ||||
| 10 Sept | 702.90 | 15 | -25.05 | 5,48,900 | 1,98,000 | 2,07,900 | ||||
| 9 Sept | 735.80 | 40.05 | 0.00 | 0 | 1,100 | 0 | ||||
| 6 Sept | 738.40 | 40.05 | -8.35 | 1,100 | 0 | 8,800 | ||||
| 5 Sept | 751.85 | 48.4 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 758.80 | 48.4 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 758.75 | 48.4 | 0.00 | 0 | 1,100 | 0 | ||||
| 2 Sept | 745.30 | 48.4 | 4.60 | 2,200 | 0 | 7,700 | ||||
| 30 Aug | 738.70 | 43.8 | 6.90 | 2,200 | 1,100 | 7,700 | ||||
| 29 Aug | 736.90 | 36.9 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 742.10 | 36.9 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 739.55 | 36.9 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 725.65 | 36.9 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 729.00 | 36.9 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 726.00 | 36.9 | 3.05 | 5,500 | 2,200 | 8,800 | ||||
| 21 Aug | 724.55 | 33.85 | 4.60 | 4,400 | 0 | 6,600 | ||||
| 20 Aug | 710.60 | 29.25 | 13.35 | 8,800 | 2,200 | 6,600 | ||||
| 19 Aug | 685.70 | 15.9 | -1.10 | 4,400 | 2,200 | 4,400 | ||||
| 16 Aug | 689.40 | 17 | -1.40 | 3,300 | 1,100 | 3,300 | ||||
| 14 Aug | 686.35 | 18.4 | 2.30 | 1,100 | 0 | 2,200 | ||||
| 13 Aug | 685.00 | 16.1 | -9.15 | 6,600 | 1,100 | 2,200 | ||||
| 12 Aug | 702.45 | 25.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 702.40 | 25.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 710.35 | 25.25 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 696.25 | 25.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 679.60 | 25.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 710.90 | 25.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 707.40 | 25.25 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 713.60 | 25.25 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 31 Jul | 715.50 | 25.25 | 0 | 1,100 | 0 | |||||
For Hdfc Life Ins Co Ltd - strike price 705 expiring on 26SEP2024
Delta for 705 CE is -
Historical price for 705 CE is as follows
On 16 Sept HDFCLIFE was trading at 701.35. The strike last trading price was 9.9, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 118800 which increased total open position to 490600
On 13 Sept HDFCLIFE was trading at 705.40. The strike last trading price was 12.15, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 67100 which increased total open position to 371800
On 12 Sept HDFCLIFE was trading at 714.55. The strike last trading price was 16.35, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 304700
On 11 Sept HDFCLIFE was trading at 700.15. The strike last trading price was 12.85, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 101200 which increased total open position to 313500
On 10 Sept HDFCLIFE was trading at 702.90. The strike last trading price was 15, which was -25.05 lower than the previous day. The implied volatity was -, the open interest changed by 198000 which increased total open position to 207900
On 9 Sept HDFCLIFE was trading at 735.80. The strike last trading price was 40.05, 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 6 Sept HDFCLIFE was trading at 738.40. The strike last trading price was 40.05, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8800
On 5 Sept HDFCLIFE was trading at 751.85. The strike last trading price was 48.4, 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 4 Sept HDFCLIFE was trading at 758.80. The strike last trading price was 48.4, 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 3 Sept HDFCLIFE was trading at 758.75. The strike last trading price was 48.4, 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 2 Sept HDFCLIFE was trading at 745.30. The strike last trading price was 48.4, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7700
On 30 Aug HDFCLIFE was trading at 738.70. The strike last trading price was 43.8, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 7700
On 29 Aug HDFCLIFE was trading at 736.90. The strike last trading price was 36.9, 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 36.9, 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 36.9, 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 36.9, 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 36.9, 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 36.9, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 8800
On 21 Aug HDFCLIFE was trading at 724.55. The strike last trading price was 33.85, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6600
On 20 Aug HDFCLIFE was trading at 710.60. The strike last trading price was 29.25, which was 13.35 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 6600
On 19 Aug HDFCLIFE was trading at 685.70. The strike last trading price was 15.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 4400
On 16 Aug HDFCLIFE was trading at 689.40. The strike last trading price was 17, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 3300
On 14 Aug HDFCLIFE was trading at 686.35. The strike last trading price was 18.4, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200
On 13 Aug HDFCLIFE was trading at 685.00. The strike last trading price was 16.1, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 2200
On 12 Aug HDFCLIFE was trading at 702.45. The strike last trading price was 25.25, 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 9 Aug HDFCLIFE was trading at 702.40. The strike last trading price was 25.25, 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 25.25, 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 25.25, 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 25.25, 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 25.25, 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 Aug HDFCLIFE was trading at 707.40. The strike last trading price was 25.25, 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 25.25, 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 25.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 0
| HDFCLIFE 705 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 701.35 | 11.95 | 0.80 | 3,97,100 | 2,200 | 2,82,700 |
| 13 Sept | 705.40 | 11.15 | 2.95 | 6,64,400 | 47,300 | 2,82,700 |
| 12 Sept | 714.55 | 8.2 | -6.25 | 5,44,500 | 49,500 | 2,34,300 |
| 11 Sept | 700.15 | 14.45 | 0.65 | 3,87,200 | 8,800 | 1,83,700 |
| 10 Sept | 702.90 | 13.8 | 8.55 | 9,15,200 | 1,33,100 | 1,74,900 |
| 9 Sept | 735.80 | 5.25 | 1.10 | 1,49,600 | -25,300 | 42,900 |
| 6 Sept | 738.40 | 4.15 | 1.25 | 41,800 | 3,300 | 67,100 |
| 5 Sept | 751.85 | 2.9 | 0.25 | 25,300 | 6,600 | 63,800 |
| 4 Sept | 758.80 | 2.65 | -0.60 | 26,400 | 3,300 | 57,200 |
| 3 Sept | 758.75 | 3.25 | -1.85 | 51,700 | 7,700 | 53,900 |
| 2 Sept | 745.30 | 5.1 | -1.10 | 42,900 | 7,700 | 47,300 |
| 30 Aug | 738.70 | 6.2 | -1.90 | 60,500 | 12,100 | 40,700 |
| 29 Aug | 736.90 | 8.1 | 0.10 | 15,400 | -2,200 | 23,100 |
| 28 Aug | 742.10 | 8 | -0.20 | 4,400 | -1,100 | 24,200 |
| 27 Aug | 739.55 | 8.2 | -1.95 | 36,300 | 14,300 | 24,200 |
| 26 Aug | 725.65 | 10.15 | 0.00 | 0 | 1,100 | 0 |
| 23 Aug | 729.00 | 10.15 | -1.40 | 6,600 | 0 | 8,800 |
| 22 Aug | 726.00 | 11.55 | -1.65 | 3,300 | 0 | 8,800 |
| 21 Aug | 724.55 | 13.2 | -4.85 | 9,900 | 2,200 | 6,600 |
| 20 Aug | 710.60 | 18.05 | -22.20 | 5,500 | 4,400 | 4,400 |
| 19 Aug | 685.70 | 40.25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 689.40 | 40.25 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 686.35 | 40.25 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 685.00 | 40.25 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 702.45 | 40.25 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 702.40 | 40.25 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 710.35 | 40.25 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 696.25 | 40.25 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 679.60 | 40.25 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 710.90 | 40.25 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 707.40 | 40.25 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 713.60 | 40.25 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 715.50 | 40.25 | 0 | 0 | 0 | |
For Hdfc Life Ins Co Ltd - strike price 705 expiring on 26SEP2024
Delta for 705 PE is -
Historical price for 705 PE is as follows
On 16 Sept HDFCLIFE was trading at 701.35. The strike last trading price was 11.95, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 282700
On 13 Sept HDFCLIFE was trading at 705.40. The strike last trading price was 11.15, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 47300 which increased total open position to 282700
On 12 Sept HDFCLIFE was trading at 714.55. The strike last trading price was 8.2, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 234300
On 11 Sept HDFCLIFE was trading at 700.15. The strike last trading price was 14.45, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 183700
On 10 Sept HDFCLIFE was trading at 702.90. The strike last trading price was 13.8, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by 133100 which increased total open position to 174900
On 9 Sept HDFCLIFE was trading at 735.80. The strike last trading price was 5.25, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -25300 which decreased total open position to 42900
On 6 Sept HDFCLIFE was trading at 738.40. The strike last trading price was 4.15, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 67100
On 5 Sept HDFCLIFE was trading at 751.85. The strike last trading price was 2.9, 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 63800
On 4 Sept HDFCLIFE was trading at 758.80. The strike last trading price was 2.65, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 57200
On 3 Sept HDFCLIFE was trading at 758.75. The strike last trading price was 3.25, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 53900
On 2 Sept HDFCLIFE was trading at 745.30. The strike last trading price was 5.1, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 47300
On 30 Aug HDFCLIFE was trading at 738.70. The strike last trading price was 6.2, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 12100 which increased total open position to 40700
On 29 Aug HDFCLIFE was trading at 736.90. The strike last trading price was 8.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 23100
On 28 Aug HDFCLIFE was trading at 742.10. The strike last trading price was 8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 24200
On 27 Aug HDFCLIFE was trading at 739.55. The strike last trading price was 8.2, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 24200
On 26 Aug HDFCLIFE was trading at 725.65. The strike last trading price was 10.15, 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 23 Aug HDFCLIFE was trading at 729.00. The strike last trading price was 10.15, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8800
On 22 Aug HDFCLIFE was trading at 726.00. The strike last trading price was 11.55, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8800
On 21 Aug HDFCLIFE was trading at 724.55. The strike last trading price was 13.2, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 6600
On 20 Aug HDFCLIFE was trading at 710.60. The strike last trading price was 18.05, which was -22.20 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 4400
On 19 Aug HDFCLIFE was trading at 685.70. The strike last trading price was 40.25, 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 40.25, 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 40.25, 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 40.25, 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 40.25, 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 9 Aug HDFCLIFE was trading at 702.40. The strike last trading price was 40.25, 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 40.25, 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 40.25, 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 40.25, 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 40.25, 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 Aug HDFCLIFE was trading at 707.40. The strike last trading price was 40.25, 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 40.25, 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 40.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0