HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
16 Sep 2024 04:12 PM IST
| HDFCLIFE 745 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 701.35 | 1.7 | -0.45 | 7,50,200 | 3,53,100 | 20,55,900 | ||||
| 13 Sept | 705.40 | 2.15 | -1.00 | 2,05,700 | 24,200 | 17,01,700 | ||||
| 12 Sept | 714.55 | 3.15 | 0.45 | 4,91,700 | -60,500 | 16,78,600 | ||||
| 11 Sept | 700.15 | 2.7 | -0.40 | 18,67,800 | 13,18,900 | 17,39,100 | ||||
| 10 Sept | 702.90 | 3.1 | -9.30 | 9,47,100 | 83,600 | 4,25,700 | ||||
| 9 Sept | 735.80 | 12.4 | -2.85 | 20,31,700 | 1,29,800 | 3,41,000 | ||||
| 6 Sept | 738.40 | 15.25 | -5.70 | 3,70,700 | 3,300 | 2,11,200 | ||||
| 5 Sept | 751.85 | 20.95 | -5.05 | 80,300 | -14,300 | 2,07,900 | ||||
| 4 Sept | 758.80 | 26 | 1.50 | 1,29,800 | 15,400 | 2,22,200 | ||||
| 3 Sept | 758.75 | 24.5 | 4.15 | 8,51,400 | -16,500 | 2,09,000 | ||||
| 2 Sept | 745.30 | 20.35 | 1.00 | 8,18,400 | 4,400 | 2,29,900 | ||||
| 30 Aug | 738.70 | 19.35 | -0.15 | 7,54,600 | 1,05,600 | 2,22,200 | ||||
|
|
||||||||||
| 29 Aug | 736.90 | 19.5 | -2.90 | 2,77,200 | 31,900 | 1,14,400 | ||||
| 28 Aug | 742.10 | 22.4 | 0.55 | 2,18,900 | 44,000 | 80,300 | ||||
| 27 Aug | 739.55 | 21.85 | 6.80 | 93,500 | 30,800 | 35,200 | ||||
| 26 Aug | 725.65 | 15.05 | 0.80 | 5,500 | 4,400 | 4,400 | ||||
| 23 Aug | 729.00 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 726.00 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 724.55 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 710.60 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 685.70 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 689.40 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 686.35 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 685.00 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 702.45 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 702.40 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 710.35 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 696.25 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 679.60 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 710.90 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 707.40 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 713.60 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 715.50 | 14.25 | 0 | 0 | 0 | |||||
For Hdfc Life Ins Co Ltd - strike price 745 expiring on 26SEP2024
Delta for 745 CE is -
Historical price for 745 CE is as follows
On 16 Sept HDFCLIFE was trading at 701.35. The strike last trading price was 1.7, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 353100 which increased total open position to 2055900
On 13 Sept HDFCLIFE was trading at 705.40. The strike last trading price was 2.15, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 24200 which increased total open position to 1701700
On 12 Sept HDFCLIFE was trading at 714.55. The strike last trading price was 3.15, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -60500 which decreased total open position to 1678600
On 11 Sept HDFCLIFE was trading at 700.15. The strike last trading price was 2.7, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 1318900 which increased total open position to 1739100
On 10 Sept HDFCLIFE was trading at 702.90. The strike last trading price was 3.1, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by 83600 which increased total open position to 425700
On 9 Sept HDFCLIFE was trading at 735.80. The strike last trading price was 12.4, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 129800 which increased total open position to 341000
On 6 Sept HDFCLIFE was trading at 738.40. The strike last trading price was 15.25, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 211200
On 5 Sept HDFCLIFE was trading at 751.85. The strike last trading price was 20.95, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by -14300 which decreased total open position to 207900
On 4 Sept HDFCLIFE was trading at 758.80. The strike last trading price was 26, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 222200
On 3 Sept HDFCLIFE was trading at 758.75. The strike last trading price was 24.5, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by -16500 which decreased total open position to 209000
On 2 Sept HDFCLIFE was trading at 745.30. The strike last trading price was 20.35, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 229900
On 30 Aug HDFCLIFE was trading at 738.70. The strike last trading price was 19.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 105600 which increased total open position to 222200
On 29 Aug HDFCLIFE was trading at 736.90. The strike last trading price was 19.5, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 31900 which increased total open position to 114400
On 28 Aug HDFCLIFE was trading at 742.10. The strike last trading price was 22.4, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 80300
On 27 Aug HDFCLIFE was trading at 739.55. The strike last trading price was 21.85, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 35200
On 26 Aug HDFCLIFE was trading at 725.65. The strike last trading price was 15.05, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 4400
On 23 Aug HDFCLIFE was trading at 729.00. The strike last trading price was 14.25, 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 22 Aug HDFCLIFE was trading at 726.00. The strike last trading price was 14.25, 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 21 Aug HDFCLIFE was trading at 724.55. The strike last trading price was 14.25, 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 20 Aug HDFCLIFE was trading at 710.60. The strike last trading price was 14.25, 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 19 Aug HDFCLIFE was trading at 685.70. The strike last trading price was 14.25, 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 14.25, 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 14.25, 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 14.25, 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 14.25, 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 14.25, 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 14.25, 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 14.25, 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 14.25, 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 14.25, 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 14.25, 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 14.25, 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 14.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| HDFCLIFE 745 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 701.35 | 42.1 | 1.25 | 7,700 | 0 | 2,88,200 |
| 13 Sept | 705.40 | 40.85 | 6.35 | 13,200 | -1,100 | 2,88,200 |
| 12 Sept | 714.55 | 34.5 | -9.80 | 61,600 | 0 | 2,89,300 |
| 11 Sept | 700.15 | 44.3 | 2.90 | 40,700 | -12,100 | 2,89,300 |
| 10 Sept | 702.90 | 41.4 | 21.05 | 2,46,400 | -72,600 | 3,01,400 |
| 9 Sept | 735.80 | 20.35 | 3.40 | 8,51,400 | -30,800 | 3,77,300 |
| 6 Sept | 738.40 | 16.95 | 5.00 | 4,51,000 | -35,200 | 4,11,400 |
| 5 Sept | 751.85 | 11.95 | 1.90 | 2,90,400 | 18,700 | 4,45,500 |
| 4 Sept | 758.80 | 10.05 | -1.65 | 3,70,700 | 23,100 | 4,27,900 |
| 3 Sept | 758.75 | 11.7 | -5.30 | 5,95,100 | 50,600 | 4,04,800 |
| 2 Sept | 745.30 | 17 | -3.30 | 5,72,000 | 80,300 | 3,46,500 |
| 30 Aug | 738.70 | 20.3 | -1.20 | 3,15,700 | 72,600 | 2,65,100 |
| 29 Aug | 736.90 | 21.5 | -1.55 | 2,95,900 | 1,12,200 | 1,92,500 |
| 28 Aug | 742.10 | 23.05 | 0.55 | 1,02,300 | 57,200 | 78,100 |
| 27 Aug | 739.55 | 22.5 | -44.25 | 27,500 | 19,800 | 19,800 |
| 26 Aug | 725.65 | 66.75 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 729.00 | 66.75 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 726.00 | 66.75 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 724.55 | 66.75 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 710.60 | 66.75 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 685.70 | 66.75 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 689.40 | 66.75 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 686.35 | 66.75 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 685.00 | 66.75 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 702.45 | 66.75 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 702.40 | 66.75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 710.35 | 66.75 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 696.25 | 66.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 679.60 | 66.75 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 710.90 | 66.75 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 707.40 | 66.75 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 713.60 | 66.75 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 715.50 | 66.75 | 0 | 0 | 0 | |
For Hdfc Life Ins Co Ltd - strike price 745 expiring on 26SEP2024
Delta for 745 PE is -
Historical price for 745 PE is as follows
On 16 Sept HDFCLIFE was trading at 701.35. The strike last trading price was 42.1, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 288200
On 13 Sept HDFCLIFE was trading at 705.40. The strike last trading price was 40.85, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 288200
On 12 Sept HDFCLIFE was trading at 714.55. The strike last trading price was 34.5, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 289300
On 11 Sept HDFCLIFE was trading at 700.15. The strike last trading price was 44.3, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by -12100 which decreased total open position to 289300
On 10 Sept HDFCLIFE was trading at 702.90. The strike last trading price was 41.4, which was 21.05 higher than the previous day. The implied volatity was -, the open interest changed by -72600 which decreased total open position to 301400
On 9 Sept HDFCLIFE was trading at 735.80. The strike last trading price was 20.35, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by -30800 which decreased total open position to 377300
On 6 Sept HDFCLIFE was trading at 738.40. The strike last trading price was 16.95, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by -35200 which decreased total open position to 411400
On 5 Sept HDFCLIFE was trading at 751.85. The strike last trading price was 11.95, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 18700 which increased total open position to 445500
On 4 Sept HDFCLIFE was trading at 758.80. The strike last trading price was 10.05, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 427900
On 3 Sept HDFCLIFE was trading at 758.75. The strike last trading price was 11.7, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 50600 which increased total open position to 404800
On 2 Sept HDFCLIFE was trading at 745.30. The strike last trading price was 17, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 80300 which increased total open position to 346500
On 30 Aug HDFCLIFE was trading at 738.70. The strike last trading price was 20.3, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 72600 which increased total open position to 265100
On 29 Aug HDFCLIFE was trading at 736.90. The strike last trading price was 21.5, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 112200 which increased total open position to 192500
On 28 Aug HDFCLIFE was trading at 742.10. The strike last trading price was 23.05, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 57200 which increased total open position to 78100
On 27 Aug HDFCLIFE was trading at 739.55. The strike last trading price was 22.5, which was -44.25 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 66.75, 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 23 Aug HDFCLIFE was trading at 729.00. The strike last trading price was 66.75, 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 22 Aug HDFCLIFE was trading at 726.00. The strike last trading price was 66.75, 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 21 Aug HDFCLIFE was trading at 724.55. The strike last trading price was 66.75, 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 20 Aug HDFCLIFE was trading at 710.60. The strike last trading price was 66.75, 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 19 Aug HDFCLIFE was trading at 685.70. The strike last trading price was 66.75, 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 16 Aug HDFCLIFE was trading at 689.40. The strike last trading price was 66.75, 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 14 Aug HDFCLIFE was trading at 686.35. The strike last trading price was 66.75, 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 13 Aug HDFCLIFE was trading at 685.00. The strike last trading price was 66.75, 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 12 Aug HDFCLIFE was trading at 702.45. The strike last trading price was 66.75, 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 9 Aug HDFCLIFE was trading at 702.40. The strike last trading price was 66.75, 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 8 Aug HDFCLIFE was trading at 710.35. The strike last trading price was 66.75, 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 66.75, 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 6 Aug HDFCLIFE was trading at 679.60. The strike last trading price was 66.75, 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 5 Aug HDFCLIFE was trading at 710.90. The strike last trading price was 66.75, 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 2 Aug HDFCLIFE was trading at 707.40. The strike last trading price was 66.75, 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 1 Aug HDFCLIFE was trading at 713.60. The strike last trading price was 66.75, 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 31 Jul HDFCLIFE was trading at 715.50. The strike last trading price was 66.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0