HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
16 Sep 2024 04:12 PM IST
| HDFCLIFE 710 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 701.35 | 7.8 | -2.05 | 16,99,500 | 1,17,700 | 11,03,300 | ||||
| 13 Sept | 705.40 | 9.85 | -3.75 | 19,86,600 | 1,72,700 | 9,86,700 | ||||
| 12 Sept | 714.55 | 13.6 | 2.90 | 33,07,700 | -2,88,200 | 8,16,200 | ||||
| 11 Sept | 700.15 | 10.7 | -1.70 | 30,26,100 | 2,60,700 | 11,04,400 | ||||
| 10 Sept | 702.90 | 12.4 | -21.55 | 27,83,000 | 7,40,300 | 8,28,300 | ||||
| 9 Sept | 735.80 | 33.95 | -4.20 | 33,000 | 0 | 88,000 | ||||
| 6 Sept | 738.40 | 38.15 | -9.85 | 11,000 | -1,100 | 88,000 | ||||
| 5 Sept | 751.85 | 48 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 758.80 | 48 | 4.00 | 1,100 | 0 | 89,100 | ||||
| 3 Sept | 758.75 | 44 | 1.20 | 1,100 | 0 | 89,100 | ||||
| 2 Sept | 745.30 | 42.8 | 1.35 | 6,600 | 0 | 89,100 | ||||
| 30 Aug | 738.70 | 41.45 | -1.75 | 23,100 | 1,100 | 89,100 | ||||
| 29 Aug | 736.90 | 43.2 | -2.00 | 84,700 | -13,200 | 88,000 | ||||
| 28 Aug | 742.10 | 45.2 | 2.35 | 4,400 | -1,100 | 1,01,200 | ||||
| 27 Aug | 739.55 | 42.85 | 10.10 | 1,11,100 | 59,400 | 1,01,200 | ||||
| 26 Aug | 725.65 | 32.75 | -1.50 | 23,100 | 4,400 | 41,800 | ||||
| 23 Aug | 729.00 | 34.25 | 1.75 | 8,800 | 2,200 | 37,400 | ||||
| 22 Aug | 726.00 | 32.5 | -0.30 | 9,900 | -4,400 | 35,200 | ||||
| 21 Aug | 724.55 | 32.8 | 6.00 | 77,000 | -2,200 | 38,500 | ||||
| 20 Aug | 710.60 | 26.8 | 13.45 | 77,000 | 23,100 | 38,500 | ||||
| 19 Aug | 685.70 | 13.35 | -3.05 | 3,300 | 1,100 | 16,500 | ||||
| 16 Aug | 689.40 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 686.35 | 16.4 | 0.30 | 6,600 | -1,100 | 14,300 | ||||
| 13 Aug | 685.00 | 16.1 | -6.90 | 12,100 | 8,800 | 15,400 | ||||
| 12 Aug | 702.45 | 23 | -3.20 | 1,100 | 0 | 6,600 | ||||
|
|
||||||||||
| 9 Aug | 702.40 | 26.2 | 4.45 | 3,300 | 2,200 | 7,700 | ||||
| 8 Aug | 710.35 | 21.75 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 696.25 | 21.75 | 0.00 | 0 | 3,300 | 0 | ||||
| 6 Aug | 679.60 | 21.75 | -12.10 | 5,500 | 3,300 | 5,500 | ||||
| 5 Aug | 710.90 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 707.40 | 33.85 | 0.00 | 0 | -1,100 | 0 | ||||
| 1 Aug | 713.60 | 33.85 | -1.00 | 3,300 | -1,100 | 2,200 | ||||
| 31 Jul | 715.50 | 34.85 | 28.50 | 5,500 | 4,400 | 4,400 | ||||
| 24 Jul | 672.80 | 6.35 | 0 | 0 | 0 | |||||
For Hdfc Life Ins Co Ltd - strike price 710 expiring on 26SEP2024
Delta for 710 CE is -
Historical price for 710 CE is as follows
On 16 Sept HDFCLIFE was trading at 701.35. The strike last trading price was 7.8, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 117700 which increased total open position to 1103300
On 13 Sept HDFCLIFE was trading at 705.40. The strike last trading price was 9.85, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 172700 which increased total open position to 986700
On 12 Sept HDFCLIFE was trading at 714.55. The strike last trading price was 13.6, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by -288200 which decreased total open position to 816200
On 11 Sept HDFCLIFE was trading at 700.15. The strike last trading price was 10.7, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 260700 which increased total open position to 1104400
On 10 Sept HDFCLIFE was trading at 702.90. The strike last trading price was 12.4, which was -21.55 lower than the previous day. The implied volatity was -, the open interest changed by 740300 which increased total open position to 828300
On 9 Sept HDFCLIFE was trading at 735.80. The strike last trading price was 33.95, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 88000
On 6 Sept HDFCLIFE was trading at 738.40. The strike last trading price was 38.15, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 88000
On 5 Sept HDFCLIFE was trading at 751.85. The strike last trading price was 48, 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, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 89100
On 3 Sept HDFCLIFE was trading at 758.75. The strike last trading price was 44, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 89100
On 2 Sept HDFCLIFE was trading at 745.30. The strike last trading price was 42.8, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 89100
On 30 Aug HDFCLIFE was trading at 738.70. The strike last trading price was 41.45, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 89100
On 29 Aug HDFCLIFE was trading at 736.90. The strike last trading price was 43.2, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -13200 which decreased total open position to 88000
On 28 Aug HDFCLIFE was trading at 742.10. The strike last trading price was 45.2, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 101200
On 27 Aug HDFCLIFE was trading at 739.55. The strike last trading price was 42.85, which was 10.10 higher than the previous day. The implied volatity was -, the open interest changed by 59400 which increased total open position to 101200
On 26 Aug HDFCLIFE was trading at 725.65. The strike last trading price was 32.75, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 41800
On 23 Aug HDFCLIFE was trading at 729.00. The strike last trading price was 34.25, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 37400
On 22 Aug HDFCLIFE was trading at 726.00. The strike last trading price was 32.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 35200
On 21 Aug HDFCLIFE was trading at 724.55. The strike last trading price was 32.8, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 38500
On 20 Aug HDFCLIFE was trading at 710.60. The strike last trading price was 26.8, which was 13.45 higher than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 38500
On 19 Aug HDFCLIFE was trading at 685.70. The strike last trading price was 13.35, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 16500
On 16 Aug HDFCLIFE was trading at 689.40. The strike last trading price was 16.4, 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 16.4, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 14300
On 13 Aug HDFCLIFE was trading at 685.00. The strike last trading price was 16.1, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 15400
On 12 Aug HDFCLIFE was trading at 702.45. The strike last trading price was 23, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6600
On 9 Aug HDFCLIFE was trading at 702.40. The strike last trading price was 26.2, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 7700
On 8 Aug HDFCLIFE was trading at 710.35. The strike last trading price was 21.75, 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 7 Aug HDFCLIFE was trading at 696.25. The strike last trading price was 21.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 0
On 6 Aug HDFCLIFE was trading at 679.60. The strike last trading price was 21.75, 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 5500
On 5 Aug HDFCLIFE was trading at 710.90. The strike last trading price was 33.85, 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 33.85, 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 1 Aug HDFCLIFE was trading at 713.60. The strike last trading price was 33.85, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 2200
On 31 Jul HDFCLIFE was trading at 715.50. The strike last trading price was 34.85, which was 28.50 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 4400
On 24 Jul HDFCLIFE was trading at 672.80. The strike last trading price was 6.35, 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 710 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 701.35 | 14.9 | 1.05 | 2,97,000 | 17,600 | 5,65,400 |
| 13 Sept | 705.40 | 13.85 | 3.05 | 8,93,200 | 50,600 | 5,59,900 |
| 12 Sept | 714.55 | 10.8 | -6.20 | 7,86,500 | 12,100 | 5,12,600 |
| 11 Sept | 700.15 | 17 | 1.20 | 4,00,400 | 11,000 | 5,06,000 |
| 10 Sept | 702.90 | 15.8 | 9.40 | 29,68,900 | 3,43,200 | 4,98,300 |
| 9 Sept | 735.80 | 6.4 | 1.45 | 3,61,900 | -39,600 | 1,56,200 |
| 6 Sept | 738.40 | 4.95 | 1.45 | 3,19,000 | 27,500 | 1,94,700 |
| 5 Sept | 751.85 | 3.5 | 0.35 | 96,800 | 8,800 | 1,66,100 |
| 4 Sept | 758.80 | 3.15 | -0.50 | 1,13,300 | 8,800 | 1,58,400 |
| 3 Sept | 758.75 | 3.65 | -2.30 | 3,69,600 | 47,300 | 1,52,900 |
| 2 Sept | 745.30 | 5.95 | -1.30 | 1,74,900 | -5,500 | 1,04,500 |
| 30 Aug | 738.70 | 7.25 | -1.85 | 1,59,500 | 22,000 | 1,36,400 |
| 29 Aug | 736.90 | 9.1 | -0.10 | 1,34,200 | 30,800 | 1,14,400 |
| 28 Aug | 742.10 | 9.2 | -0.10 | 1,29,800 | 36,300 | 88,000 |
| 27 Aug | 739.55 | 9.3 | -2.90 | 88,000 | 27,500 | 51,700 |
| 26 Aug | 725.65 | 12.2 | 0.70 | 28,600 | 11,000 | 24,200 |
| 23 Aug | 729.00 | 11.5 | -1.80 | 12,100 | 5,500 | 13,200 |
| 22 Aug | 726.00 | 13.3 | -1.00 | 12,100 | 3,300 | 4,400 |
| 21 Aug | 724.55 | 14.3 | -96.00 | 1,100 | 0 | 0 |
| 20 Aug | 710.60 | 110.3 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 685.70 | 110.3 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 689.40 | 110.3 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 686.35 | 110.3 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 685.00 | 110.3 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 702.45 | 110.3 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 702.40 | 110.3 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 710.35 | 110.3 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 696.25 | 110.3 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 679.60 | 110.3 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 710.90 | 110.3 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 707.40 | 110.3 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 713.60 | 110.3 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 715.50 | 110.3 | 110.30 | 0 | 0 | 0 |
| 24 Jul | 672.80 | 0 | 0 | 0 | 0 | |
For Hdfc Life Ins Co Ltd - strike price 710 expiring on 26SEP2024
Delta for 710 PE is -
Historical price for 710 PE is as follows
On 16 Sept HDFCLIFE was trading at 701.35. The strike last trading price was 14.9, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 565400
On 13 Sept HDFCLIFE was trading at 705.40. The strike last trading price was 13.85, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 50600 which increased total open position to 559900
On 12 Sept HDFCLIFE was trading at 714.55. The strike last trading price was 10.8, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 12100 which increased total open position to 512600
On 11 Sept HDFCLIFE was trading at 700.15. The strike last trading price was 17, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 506000
On 10 Sept HDFCLIFE was trading at 702.90. The strike last trading price was 15.8, which was 9.40 higher than the previous day. The implied volatity was -, the open interest changed by 343200 which increased total open position to 498300
On 9 Sept HDFCLIFE was trading at 735.80. The strike last trading price was 6.4, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -39600 which decreased total open position to 156200
On 6 Sept HDFCLIFE was trading at 738.40. The strike last trading price was 4.95, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 194700
On 5 Sept HDFCLIFE was trading at 751.85. The strike last trading price was 3.5, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 166100
On 4 Sept HDFCLIFE was trading at 758.80. The strike last trading price was 3.15, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 158400
On 3 Sept HDFCLIFE was trading at 758.75. The strike last trading price was 3.65, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 47300 which increased total open position to 152900
On 2 Sept HDFCLIFE was trading at 745.30. The strike last trading price was 5.95, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 104500
On 30 Aug HDFCLIFE was trading at 738.70. The strike last trading price was 7.25, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 136400
On 29 Aug HDFCLIFE was trading at 736.90. The strike last trading price was 9.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 114400
On 28 Aug HDFCLIFE was trading at 742.10. The strike last trading price was 9.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 36300 which increased total open position to 88000
On 27 Aug HDFCLIFE was trading at 739.55. The strike last trading price was 9.3, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 51700
On 26 Aug HDFCLIFE was trading at 725.65. The strike last trading price was 12.2, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 24200
On 23 Aug HDFCLIFE was trading at 729.00. The strike last trading price was 11.5, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 13200
On 22 Aug HDFCLIFE was trading at 726.00. The strike last trading price was 13.3, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 4400
On 21 Aug HDFCLIFE was trading at 724.55. The strike last trading price was 14.3, which was -96.00 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 110.3, 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 19 Aug HDFCLIFE was trading at 685.70. The strike last trading price was 110.3, 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 16 Aug HDFCLIFE was trading at 689.40. The strike last trading price was 110.3, 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 110.3, 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 110.3, 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 110.3, 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 9 Aug HDFCLIFE was trading at 702.40. The strike last trading price was 110.3, 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 110.3, 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 110.3, 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 110.3, 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 110.3, 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 2 Aug HDFCLIFE was trading at 707.40. The strike last trading price was 110.3, 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 110.3, 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 110.3, which was 110.30 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0