HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
06 Sep 2024 04:12 PM IST
| HDFCLIFE 725 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 6 Sept | 738.40 | 26.95 | -10.10 | 17,600 | 4,400 | 1,05,600 | ||||
| 5 Sept | 751.85 | 37.05 | -0.35 | 3,300 | -1,100 | 1,02,300 | ||||
| 4 Sept | 758.80 | 37.4 | -3.60 | 1,100 | 0 | 1,04,500 | ||||
| 3 Sept | 758.75 | 41 | 8.60 | 52,800 | 42,900 | 1,04,500 | ||||
| 2 Sept | 745.30 | 32.4 | 1.60 | 38,500 | 4,400 | 59,400 | ||||
| 30 Aug | 738.70 | 30.8 | -4.50 | 31,900 | 9,900 | 55,000 | ||||
| 29 Aug | 736.90 | 35.3 | 0.10 | 7,700 | -4,400 | 45,100 | ||||
| 28 Aug | 742.10 | 35.2 | 3.25 | 11,000 | -2,200 | 50,600 | ||||
| 27 Aug | 739.55 | 31.95 | 7.95 | 1,48,500 | -53,900 | 55,000 | ||||
| 26 Aug | 725.65 | 24 | -1.00 | 83,600 | 34,100 | 97,900 | ||||
| 23 Aug | 729.00 | 25 | 0.00 | 19,800 | -4,400 | 62,700 | ||||
| 22 Aug | 726.00 | 25 | 0.70 | 41,800 | 22,000 | 64,900 | ||||
| 21 Aug | 724.55 | 24.3 | 1.70 | 48,400 | 42,900 | 44,000 | ||||
| 20 Aug | 710.60 | 22.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 685.70 | 22.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 689.40 | 22.6 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 686.35 | 22.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 685.00 | 22.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 702.45 | 22.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 702.40 | 22.6 | 0.00 | 0 | 1,100 | 0 | ||||
| 8 Aug | 710.35 | 22.6 | 2.70 | 1,100 | 0 | 0 | ||||
| 7 Aug | 696.25 | 19.9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 679.60 | 19.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 710.90 | 19.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 707.40 | 19.9 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 713.60 | 19.9 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 715.50 | 19.9 | 0 | 0 | 0 | |||||
For Hdfc Life Ins Co Ltd - strike price 725 expiring on 26SEP2024
Delta for 725 CE is -
Historical price for 725 CE is as follows
On 6 Sept HDFCLIFE was trading at 738.40. The strike last trading price was 26.95, which was -10.10 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 105600
On 5 Sept HDFCLIFE was trading at 751.85. The strike last trading price was 37.05, 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 102300
On 4 Sept HDFCLIFE was trading at 758.80. The strike last trading price was 37.4, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 104500
On 3 Sept HDFCLIFE was trading at 758.75. The strike last trading price was 41, which was 8.60 higher than the previous day. The implied volatity was -, the open interest changed by 42900 which increased total open position to 104500
On 2 Sept HDFCLIFE was trading at 745.30. The strike last trading price was 32.4, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 59400
On 30 Aug HDFCLIFE was trading at 738.70. The strike last trading price was 30.8, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 55000
On 29 Aug HDFCLIFE was trading at 736.90. The strike last trading price was 35.3, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 45100
On 28 Aug HDFCLIFE was trading at 742.10. The strike last trading price was 35.2, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 50600
On 27 Aug HDFCLIFE was trading at 739.55. The strike last trading price was 31.95, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by -53900 which decreased total open position to 55000
On 26 Aug HDFCLIFE was trading at 725.65. The strike last trading price was 24, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 34100 which increased total open position to 97900
On 23 Aug HDFCLIFE was trading at 729.00. The strike last trading price was 25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 62700
On 22 Aug HDFCLIFE was trading at 726.00. The strike last trading price was 25, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 64900
On 21 Aug HDFCLIFE was trading at 724.55. The strike last trading price was 24.3, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 42900 which increased total open position to 44000
On 20 Aug HDFCLIFE was trading at 710.60. The strike last trading price was 22.6, 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 22.6, 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 22.6, 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 22.6, 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 22.6, 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 22.6, 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 22.6, 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 8 Aug HDFCLIFE was trading at 710.35. The strike last trading price was 22.6, which was 2.70 higher 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 19.9, 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 6 Aug HDFCLIFE was trading at 679.60. The strike last trading price was 19.9, 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 5 Aug HDFCLIFE was trading at 710.90. The strike last trading price was 19.9, 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 2 Aug HDFCLIFE was trading at 707.40. The strike last trading price was 19.9, 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 1 Aug HDFCLIFE was trading at 713.60. The strike last trading price was 19.9, 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 31 Jul HDFCLIFE was trading at 715.50. The strike last trading price was 19.9, 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 725 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 738.40 | 8.6 | 2.75 | 5,20,300 | 93,500 | 2,12,300 |
| 5 Sept | 751.85 | 5.85 | 0.75 | 1,67,200 | -41,800 | 1,19,900 |
| 4 Sept | 758.80 | 5.1 | -1.00 | 1,11,100 | 11,000 | 1,45,200 |
| 3 Sept | 758.75 | 6.1 | -3.45 | 1,57,300 | 42,900 | 1,36,400 |
| 2 Sept | 745.30 | 9.55 | -1.95 | 2,60,700 | 19,800 | 92,400 |
| 30 Aug | 738.70 | 11.5 | -2.10 | 1,08,900 | 33,000 | 73,700 |
| 29 Aug | 736.90 | 13.6 | 0.15 | 37,400 | -8,800 | 39,600 |
| 28 Aug | 742.10 | 13.45 | -0.95 | 41,800 | 4,400 | 48,400 |
| 27 Aug | 739.55 | 14.4 | -4.00 | 81,400 | 9,900 | 44,000 |
| 26 Aug | 725.65 | 18.4 | 0.65 | 36,300 | 4,400 | 29,700 |
| 23 Aug | 729.00 | 17.75 | -1.85 | 22,000 | 12,100 | 25,300 |
| 22 Aug | 726.00 | 19.6 | -33.05 | 20,900 | 8,800 | 8,800 |
| 21 Aug | 724.55 | 52.65 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 710.60 | 52.65 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 685.70 | 52.65 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 689.40 | 52.65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 686.35 | 52.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 685.00 | 52.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 702.45 | 52.65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 702.40 | 52.65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 710.35 | 52.65 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 696.25 | 52.65 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 679.60 | 52.65 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 710.90 | 52.65 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 707.40 | 52.65 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 713.60 | 52.65 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 715.50 | 52.65 | 0 | 0 | 0 | |
For Hdfc Life Ins Co Ltd - strike price 725 expiring on 26SEP2024
Delta for 725 PE is -
Historical price for 725 PE is as follows
On 6 Sept HDFCLIFE was trading at 738.40. The strike last trading price was 8.6, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 93500 which increased total open position to 212300
On 5 Sept HDFCLIFE was trading at 751.85. The strike last trading price was 5.85, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -41800 which decreased total open position to 119900
On 4 Sept HDFCLIFE was trading at 758.80. The strike last trading price was 5.1, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 145200
On 3 Sept HDFCLIFE was trading at 758.75. The strike last trading price was 6.1, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 42900 which increased total open position to 136400
On 2 Sept HDFCLIFE was trading at 745.30. The strike last trading price was 9.55, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 92400
On 30 Aug HDFCLIFE was trading at 738.70. The strike last trading price was 11.5, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 73700
On 29 Aug HDFCLIFE was trading at 736.90. The strike last trading price was 13.6, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 39600
On 28 Aug HDFCLIFE was trading at 742.10. The strike last trading price was 13.45, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 48400
On 27 Aug HDFCLIFE was trading at 739.55. The strike last trading price was 14.4, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 44000
On 26 Aug HDFCLIFE was trading at 725.65. The strike last trading price was 18.4, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 29700
On 23 Aug HDFCLIFE was trading at 729.00. The strike last trading price was 17.75, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 12100 which increased total open position to 25300
On 22 Aug HDFCLIFE was trading at 726.00. The strike last trading price was 19.6, which was -33.05 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 8800
On 21 Aug HDFCLIFE was trading at 724.55. The strike last trading price was 52.65, 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 52.65, 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 52.65, 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 52.65, 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 52.65, 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 52.65, 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 52.65, 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 9 Aug HDFCLIFE was trading at 702.40. The strike last trading price was 52.65, 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 52.65, 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 52.65, 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 52.65, 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 52.65, 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 2 Aug HDFCLIFE was trading at 707.40. The strike last trading price was 52.65, 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 52.65, 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 52.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0