HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
16 Sep 2024 04:12 PM IST
| HDFCLIFE 735 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 701.35 | 2.35 | -0.85 | 3,21,200 | 58,300 | 3,68,500 | ||||
| 13 Sept | 705.40 | 3.2 | -1.55 | 3,53,100 | 42,900 | 3,08,000 | ||||
| 12 Sept | 714.55 | 4.75 | 0.85 | 3,94,900 | 52,800 | 2,61,800 | ||||
| 11 Sept | 700.15 | 3.9 | -0.80 | 4,00,400 | 22,000 | 2,09,000 | ||||
| 10 Sept | 702.90 | 4.7 | -12.35 | 8,37,100 | 61,600 | 1,88,100 | ||||
| 9 Sept | 735.80 | 17.05 | -3.50 | 2,70,600 | 40,700 | 1,18,800 | ||||
| 6 Sept | 738.40 | 20.55 | -7.30 | 50,600 | 8,800 | 78,100 | ||||
| 5 Sept | 751.85 | 27.85 | -5.20 | 12,100 | 0 | 68,200 | ||||
| 4 Sept | 758.80 | 33.05 | 1.05 | 16,500 | 4,400 | 68,200 | ||||
| 3 Sept | 758.75 | 32 | 6.15 | 48,400 | 1,100 | 63,800 | ||||
| 2 Sept | 745.30 | 25.85 | 1.35 | 1,36,400 | -24,200 | 66,000 | ||||
| 30 Aug | 738.70 | 24.5 | 0.05 | 4,14,700 | 44,000 | 90,200 | ||||
| 29 Aug | 736.90 | 24.45 | -3.65 | 73,700 | 15,400 | 46,200 | ||||
| 28 Aug | 742.10 | 28.1 | 1.15 | 1,29,800 | -16,500 | 33,000 | ||||
| 27 Aug | 739.55 | 26.95 | 8.10 | 1,87,000 | 34,100 | 48,400 | ||||
| 26 Aug | 725.65 | 18.85 | -0.95 | 17,600 | 7,700 | 14,300 | ||||
| 23 Aug | 729.00 | 19.8 | -2.50 | 7,700 | 3,300 | 7,700 | ||||
| 22 Aug | 726.00 | 22.3 | 5.45 | 11,000 | 4,400 | 4,400 | ||||
| 21 Aug | 724.55 | 16.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 710.60 | 16.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 685.70 | 16.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 689.40 | 16.85 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 686.35 | 16.85 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Aug | 685.00 | 16.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 702.45 | 16.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 702.40 | 16.85 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 710.35 | 16.85 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 696.25 | 16.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 679.60 | 16.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 710.90 | 16.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 707.40 | 16.85 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 713.60 | 16.85 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 715.50 | 16.85 | 0 | 0 | 0 | |||||
For Hdfc Life Ins Co Ltd - strike price 735 expiring on 26SEP2024
Delta for 735 CE is -
Historical price for 735 CE is as follows
On 16 Sept HDFCLIFE was trading at 701.35. The strike last trading price was 2.35, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 58300 which increased total open position to 368500
On 13 Sept HDFCLIFE was trading at 705.40. The strike last trading price was 3.2, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 42900 which increased total open position to 308000
On 12 Sept HDFCLIFE was trading at 714.55. The strike last trading price was 4.75, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 52800 which increased total open position to 261800
On 11 Sept HDFCLIFE was trading at 700.15. The strike last trading price was 3.9, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 209000
On 10 Sept HDFCLIFE was trading at 702.90. The strike last trading price was 4.7, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by 61600 which increased total open position to 188100
On 9 Sept HDFCLIFE was trading at 735.80. The strike last trading price was 17.05, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 40700 which increased total open position to 118800
On 6 Sept HDFCLIFE was trading at 738.40. The strike last trading price was 20.55, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 78100
On 5 Sept HDFCLIFE was trading at 751.85. The strike last trading price was 27.85, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68200
On 4 Sept HDFCLIFE was trading at 758.80. The strike last trading price was 33.05, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 68200
On 3 Sept HDFCLIFE was trading at 758.75. The strike last trading price was 32, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 63800
On 2 Sept HDFCLIFE was trading at 745.30. The strike last trading price was 25.85, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -24200 which decreased total open position to 66000
On 30 Aug HDFCLIFE was trading at 738.70. The strike last trading price was 24.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 90200
On 29 Aug HDFCLIFE was trading at 736.90. The strike last trading price was 24.45, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 46200
On 28 Aug HDFCLIFE was trading at 742.10. The strike last trading price was 28.1, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -16500 which decreased total open position to 33000
On 27 Aug HDFCLIFE was trading at 739.55. The strike last trading price was 26.95, which was 8.10 higher than the previous day. The implied volatity was -, the open interest changed by 34100 which increased total open position to 48400
On 26 Aug HDFCLIFE was trading at 725.65. The strike last trading price was 18.85, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 14300
On 23 Aug HDFCLIFE was trading at 729.00. The strike last trading price was 19.8, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 7700
On 22 Aug HDFCLIFE was trading at 726.00. The strike last trading price was 22.3, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 4400
On 21 Aug HDFCLIFE was trading at 724.55. The strike last trading price was 16.85, 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 20 Aug HDFCLIFE was trading at 710.60. The strike last trading price was 16.85, 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 19 Aug HDFCLIFE was trading at 685.70. The strike last trading price was 16.85, 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 16 Aug HDFCLIFE was trading at 689.40. The strike last trading price was 16.85, 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 14 Aug HDFCLIFE was trading at 686.35. The strike last trading price was 16.85, 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 13 Aug HDFCLIFE was trading at 685.00. The strike last trading price was 16.85, 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 12 Aug HDFCLIFE was trading at 702.45. The strike last trading price was 16.85, 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 9 Aug HDFCLIFE was trading at 702.40. The strike last trading price was 16.85, 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 8 Aug HDFCLIFE was trading at 710.35. The strike last trading price was 16.85, 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 7 Aug HDFCLIFE was trading at 696.25. The strike last trading price was 16.85, 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 6 Aug HDFCLIFE was trading at 679.60. The strike last trading price was 16.85, 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 5 Aug HDFCLIFE was trading at 710.90. The strike last trading price was 16.85, 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 16.85, 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 1 Aug HDFCLIFE was trading at 713.60. The strike last trading price was 16.85, 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 31 Jul HDFCLIFE was trading at 715.50. The strike last trading price was 16.85, 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 735 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 701.35 | 33.75 | 1.55 | 2,200 | 0 | 1,49,600 |
| 13 Sept | 705.40 | 32.2 | -1.95 | 8,800 | 1,100 | 1,50,700 |
| 12 Sept | 714.55 | 34.15 | -0.95 | 1,100 | 0 | 1,50,700 |
| 11 Sept | 700.15 | 35.1 | 1.75 | 17,600 | 0 | 1,50,700 |
| 10 Sept | 702.90 | 33.35 | 18.45 | 2,50,800 | -5,500 | 1,52,900 |
| 9 Sept | 735.80 | 14.9 | 2.65 | 6,14,900 | 69,300 | 1,59,500 |
| 6 Sept | 738.40 | 12.25 | 3.70 | 1,74,900 | 3,300 | 90,200 |
| 5 Sept | 751.85 | 8.55 | 1.35 | 1,32,000 | 4,400 | 86,900 |
| 4 Sept | 758.80 | 7.2 | -1.30 | 2,37,600 | 8,800 | 82,500 |
| 3 Sept | 758.75 | 8.5 | -4.45 | 1,55,100 | 5,500 | 75,900 |
| 2 Sept | 745.30 | 12.95 | -2.35 | 2,55,200 | 5,500 | 72,600 |
| 30 Aug | 738.70 | 15.3 | -3.10 | 2,43,100 | 47,300 | 67,100 |
| 29 Aug | 736.90 | 18.4 | 0.65 | 69,300 | -18,700 | 20,900 |
| 28 Aug | 742.10 | 17.75 | -1.15 | 57,200 | 19,800 | 39,600 |
| 27 Aug | 739.55 | 18.9 | -40.60 | 35,200 | 19,800 | 19,800 |
| 26 Aug | 725.65 | 59.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 729.00 | 59.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 726.00 | 59.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 724.55 | 59.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 710.60 | 59.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 685.70 | 59.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 689.40 | 59.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 686.35 | 59.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 685.00 | 59.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 702.45 | 59.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 702.40 | 59.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 710.35 | 59.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 696.25 | 59.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 679.60 | 59.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 710.90 | 59.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 707.40 | 59.5 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 713.60 | 59.5 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 715.50 | 59.5 | 0 | 0 | 0 | |
For Hdfc Life Ins Co Ltd - strike price 735 expiring on 26SEP2024
Delta for 735 PE is -
Historical price for 735 PE is as follows
On 16 Sept HDFCLIFE was trading at 701.35. The strike last trading price was 33.75, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 149600
On 13 Sept HDFCLIFE was trading at 705.40. The strike last trading price was 32.2, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 150700
On 12 Sept HDFCLIFE was trading at 714.55. The strike last trading price was 34.15, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150700
On 11 Sept HDFCLIFE was trading at 700.15. The strike last trading price was 35.1, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150700
On 10 Sept HDFCLIFE was trading at 702.90. The strike last trading price was 33.35, which was 18.45 higher than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 152900
On 9 Sept HDFCLIFE was trading at 735.80. The strike last trading price was 14.9, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 69300 which increased total open position to 159500
On 6 Sept HDFCLIFE was trading at 738.40. The strike last trading price was 12.25, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 90200
On 5 Sept HDFCLIFE was trading at 751.85. The strike last trading price was 8.55, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 86900
On 4 Sept HDFCLIFE was trading at 758.80. The strike last trading price was 7.2, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 82500
On 3 Sept HDFCLIFE was trading at 758.75. The strike last trading price was 8.5, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 75900
On 2 Sept HDFCLIFE was trading at 745.30. The strike last trading price was 12.95, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 72600
On 30 Aug HDFCLIFE was trading at 738.70. The strike last trading price was 15.3, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 47300 which increased total open position to 67100
On 29 Aug HDFCLIFE was trading at 736.90. 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 -18700 which decreased total open position to 20900
On 28 Aug HDFCLIFE was trading at 742.10. The strike last trading price was 17.75, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 39600
On 27 Aug HDFCLIFE was trading at 739.55. The strike last trading price was 18.9, which was -40.60 lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 19800
On 26 Aug HDFCLIFE was trading at 725.65. The strike last trading price was 59.5, 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 23 Aug HDFCLIFE was trading at 729.00. The strike last trading price was 59.5, 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 22 Aug HDFCLIFE was trading at 726.00. The strike last trading price was 59.5, 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 21 Aug HDFCLIFE was trading at 724.55. The strike last trading price was 59.5, 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 20 Aug HDFCLIFE was trading at 710.60. The strike last trading price was 59.5, 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 19 Aug HDFCLIFE was trading at 685.70. The strike last trading price was 59.5, 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 16 Aug HDFCLIFE was trading at 689.40. The strike last trading price was 59.5, 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 14 Aug HDFCLIFE was trading at 686.35. The strike last trading price was 59.5, 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 13 Aug HDFCLIFE was trading at 685.00. The strike last trading price was 59.5, 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 12 Aug HDFCLIFE was trading at 702.45. The strike last trading price was 59.5, 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 59.5, 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 59.5, 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 7 Aug HDFCLIFE was trading at 696.25. The strike last trading price was 59.5, 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 6 Aug HDFCLIFE was trading at 679.60. The strike last trading price was 59.5, 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 5 Aug HDFCLIFE was trading at 710.90. The strike last trading price was 59.5, 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 2 Aug HDFCLIFE was trading at 707.40. The strike last trading price was 59.5, 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 1 Aug HDFCLIFE was trading at 713.60. The strike last trading price was 59.5, 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 31 Jul HDFCLIFE was trading at 715.50. The strike last trading price was 59.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0