HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
06 Sep 2024 04:12 PM IST
| HDFCLIFE 730 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 738.40 | 23.5 | -7.60 | 96,800 | -8,800 | 1,38,600 | ||||
| 5 Sept | 751.85 | 31.1 | -5.55 | 33,000 | 1,100 | 1,47,400 | ||||
| 4 Sept | 758.80 | 36.65 | 2.20 | 30,800 | -14,300 | 1,46,300 | ||||
| 3 Sept | 758.75 | 34.45 | 5.65 | 97,900 | -4,400 | 1,59,500 | ||||
| 2 Sept | 745.30 | 28.8 | 1.45 | 1,51,800 | 13,200 | 1,63,900 | ||||
| 30 Aug | 738.70 | 27.35 | 0.15 | 3,01,400 | -36,300 | 1,51,800 | ||||
| 29 Aug | 736.90 | 27.2 | -3.00 | 1,60,600 | -4,400 | 1,88,100 | ||||
|
|
||||||||||
| 28 Aug | 742.10 | 30.2 | 1.05 | 2,93,700 | -64,900 | 1,94,700 | ||||
| 27 Aug | 739.55 | 29.15 | 7.80 | 9,81,200 | -3,300 | 2,62,900 | ||||
| 26 Aug | 725.65 | 21.35 | -0.65 | 6,41,300 | 97,900 | 2,67,300 | ||||
| 23 Aug | 729.00 | 22 | -0.40 | 2,06,800 | 37,400 | 1,65,000 | ||||
| 22 Aug | 726.00 | 22.4 | 0.40 | 1,39,700 | 28,600 | 1,26,500 | ||||
| 21 Aug | 724.55 | 22 | 4.70 | 1,60,600 | 64,900 | 97,900 | ||||
| 20 Aug | 710.60 | 17.3 | 9.50 | 39,600 | 18,700 | 31,900 | ||||
| 19 Aug | 685.70 | 7.8 | -1.40 | 7,700 | 3,300 | 13,200 | ||||
| 16 Aug | 689.40 | 9.2 | -2.30 | 4,400 | 0 | 8,800 | ||||
| 14 Aug | 686.35 | 11.5 | 0.00 | 1,100 | 0 | 7,700 | ||||
| 13 Aug | 685.00 | 11.5 | -2.00 | 1,100 | 0 | 7,700 | ||||
| 12 Aug | 702.45 | 13.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 702.40 | 13.5 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 710.35 | 13.5 | 0.00 | 0 | 2,200 | 0 | ||||
| 7 Aug | 696.25 | 13.5 | -0.55 | 2,200 | 1,100 | 6,600 | ||||
| 6 Aug | 679.60 | 14.05 | -4.95 | 2,200 | 1,100 | 6,600 | ||||
| 5 Aug | 710.90 | 19 | -7.45 | 3,300 | 0 | 2,200 | ||||
| 2 Aug | 707.40 | 26.45 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 713.60 | 26.45 | 0.00 | 0 | 2,200 | 0 | ||||
| 31 Jul | 715.50 | 26.45 | 2,200 | 0 | 0 | |||||
For Hdfc Life Ins Co Ltd - strike price 730 expiring on 26SEP2024
Delta for 730 CE is -
Historical price for 730 CE is as follows
On 6 Sept HDFCLIFE was trading at 738.40. The strike last trading price was 23.5, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 138600
On 5 Sept HDFCLIFE was trading at 751.85. The strike last trading price was 31.1, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 147400
On 4 Sept HDFCLIFE was trading at 758.80. The strike last trading price was 36.65, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by -14300 which decreased total open position to 146300
On 3 Sept HDFCLIFE was trading at 758.75. The strike last trading price was 34.45, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 159500
On 2 Sept HDFCLIFE was trading at 745.30. The strike last trading price was 28.8, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 163900
On 30 Aug HDFCLIFE was trading at 738.70. The strike last trading price was 27.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -36300 which decreased total open position to 151800
On 29 Aug HDFCLIFE was trading at 736.90. The strike last trading price was 27.2, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 188100
On 28 Aug HDFCLIFE was trading at 742.10. The strike last trading price was 30.2, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -64900 which decreased total open position to 194700
On 27 Aug HDFCLIFE was trading at 739.55. The strike last trading price was 29.15, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 262900
On 26 Aug HDFCLIFE was trading at 725.65. The strike last trading price was 21.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 97900 which increased total open position to 267300
On 23 Aug HDFCLIFE was trading at 729.00. The strike last trading price was 22, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 37400 which increased total open position to 165000
On 22 Aug HDFCLIFE was trading at 726.00. The strike last trading price was 22.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 28600 which increased total open position to 126500
On 21 Aug HDFCLIFE was trading at 724.55. The strike last trading price was 22, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 64900 which increased total open position to 97900
On 20 Aug HDFCLIFE was trading at 710.60. The strike last trading price was 17.3, which was 9.50 higher than the previous day. The implied volatity was -, the open interest changed by 18700 which increased total open position to 31900
On 19 Aug HDFCLIFE was trading at 685.70. The strike last trading price was 7.8, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 13200
On 16 Aug HDFCLIFE was trading at 689.40. The strike last trading price was 9.2, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8800
On 14 Aug HDFCLIFE was trading at 686.35. The strike last trading price was 11.5, 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 7700
On 13 Aug HDFCLIFE was trading at 685.00. The strike last trading price was 11.5, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7700
On 12 Aug HDFCLIFE was trading at 702.45. The strike last trading price was 13.5, 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 9 Aug HDFCLIFE was trading at 702.40. The strike last trading price was 13.5, 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 13.5, 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 0
On 7 Aug HDFCLIFE was trading at 696.25. The strike last trading price was 13.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 6600
On 6 Aug HDFCLIFE was trading at 679.60. The strike last trading price was 14.05, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 6600
On 5 Aug HDFCLIFE was trading at 710.90. The strike last trading price was 19, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200
On 2 Aug HDFCLIFE was trading at 707.40. The strike last trading price was 26.45, 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 26.45, 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 0
On 31 Jul HDFCLIFE was trading at 715.50. The strike last trading price was 26.45, 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 730 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 738.40 | 10.1 | 2.95 | 6,78,700 | -79,200 | 3,15,700 |
| 5 Sept | 751.85 | 7.15 | 1.20 | 4,13,600 | 14,300 | 3,93,800 |
| 4 Sept | 758.80 | 5.95 | -1.15 | 4,12,500 | 5,500 | 3,79,500 |
| 3 Sept | 758.75 | 7.1 | -3.90 | 9,20,700 | 75,900 | 3,76,200 |
| 2 Sept | 745.30 | 11 | -2.40 | 4,49,900 | 31,900 | 2,95,900 |
| 30 Aug | 738.70 | 13.4 | -2.60 | 5,23,600 | 34,100 | 2,65,100 |
| 29 Aug | 736.90 | 16 | 0.05 | 3,81,700 | 6,600 | 2,33,200 |
| 28 Aug | 742.10 | 15.95 | -0.70 | 3,03,600 | 63,800 | 2,27,700 |
| 27 Aug | 739.55 | 16.65 | -4.00 | 2,97,000 | 82,500 | 1,62,800 |
| 26 Aug | 725.65 | 20.65 | 0.60 | 1,03,400 | 40,700 | 80,300 |
| 23 Aug | 729.00 | 20.05 | -2.00 | 46,200 | 33,000 | 36,300 |
| 22 Aug | 726.00 | 22.05 | -105.90 | 3,300 | 2,200 | 2,200 |
| 21 Aug | 724.55 | 127.95 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 710.60 | 127.95 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 685.70 | 127.95 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 689.40 | 127.95 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 686.35 | 127.95 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 685.00 | 127.95 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 702.45 | 127.95 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 702.40 | 127.95 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 710.35 | 127.95 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 696.25 | 127.95 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 679.60 | 127.95 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 710.90 | 127.95 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 707.40 | 127.95 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 713.60 | 127.95 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 715.50 | 127.95 | 0 | 0 | 0 | |
For Hdfc Life Ins Co Ltd - strike price 730 expiring on 26SEP2024
Delta for 730 PE is -
Historical price for 730 PE is as follows
On 6 Sept HDFCLIFE was trading at 738.40. The strike last trading price was 10.1, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by -79200 which decreased total open position to 315700
On 5 Sept HDFCLIFE was trading at 751.85. The strike last trading price was 7.15, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 393800
On 4 Sept HDFCLIFE was trading at 758.80. The strike last trading price was 5.95, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 379500
On 3 Sept HDFCLIFE was trading at 758.75. The strike last trading price was 7.1, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 75900 which increased total open position to 376200
On 2 Sept HDFCLIFE was trading at 745.30. The strike last trading price was 11, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 31900 which increased total open position to 295900
On 30 Aug HDFCLIFE was trading at 738.70. The strike last trading price was 13.4, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 34100 which increased total open position to 265100
On 29 Aug HDFCLIFE was trading at 736.90. The strike last trading price was 16, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 233200
On 28 Aug HDFCLIFE was trading at 742.10. The strike last trading price was 15.95, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 63800 which increased total open position to 227700
On 27 Aug HDFCLIFE was trading at 739.55. The strike last trading price was 16.65, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 162800
On 26 Aug HDFCLIFE was trading at 725.65. The strike last trading price was 20.65, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 40700 which increased total open position to 80300
On 23 Aug HDFCLIFE was trading at 729.00. The strike last trading price was 20.05, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 36300
On 22 Aug HDFCLIFE was trading at 726.00. The strike last trading price was 22.05, which was -105.90 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 2200
On 21 Aug HDFCLIFE was trading at 724.55. The strike last trading price was 127.95, 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 127.95, 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 127.95, 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 127.95, 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 127.95, 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 127.95, 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 127.95, 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 127.95, 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 127.95, 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 127.95, 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 127.95, 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 127.95, 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 127.95, 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 127.95, 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 127.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0