HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
16 Sep 2024 04:12 PM IST
| HDFCLIFE 750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 701.35 | 1.3 | -0.45 | 10,54,900 | 11,000 | 32,50,500 | ||||
| 13 Sept | 705.40 | 1.75 | -0.80 | 12,16,600 | 1,79,300 | 32,38,400 | ||||
| 12 Sept | 714.55 | 2.55 | 0.30 | 14,93,800 | -1,60,600 | 30,67,900 | ||||
| 11 Sept | 700.15 | 2.25 | -0.35 | 32,28,500 | -10,32,900 | 32,28,500 | ||||
| 10 Sept | 702.90 | 2.6 | -7.85 | 66,52,800 | 14,41,000 | 43,04,300 | ||||
| 9 Sept | 735.80 | 10.45 | -2.65 | 69,16,800 | 5,12,600 | 28,71,000 | ||||
| 6 Sept | 738.40 | 13.1 | -5.65 | 22,14,300 | 3,82,800 | 23,59,500 | ||||
| 5 Sept | 751.85 | 18.75 | -4.05 | 18,20,500 | 2,51,900 | 19,76,700 | ||||
| 4 Sept | 758.80 | 22.8 | 1.15 | 25,89,400 | -42,900 | 17,25,900 | ||||
| 3 Sept | 758.75 | 21.65 | 3.75 | 45,43,000 | -6,50,100 | 17,67,700 | ||||
| 2 Sept | 745.30 | 17.9 | 0.65 | 58,85,000 | 5,31,300 | 24,33,200 | ||||
| 30 Aug | 738.70 | 17.25 | -0.75 | 25,55,300 | 62,700 | 19,08,500 | ||||
| 29 Aug | 736.90 | 18 | -2.10 | 64,06,400 | -2,40,900 | 18,48,000 | ||||
| 28 Aug | 742.10 | 20.1 | 0.10 | 49,88,500 | 12,08,900 | 20,71,300 | ||||
| 27 Aug | 739.55 | 20 | 6.55 | 24,87,100 | 3,83,900 | 8,39,300 | ||||
| 26 Aug | 725.65 | 13.45 | -0.70 | 4,79,600 | 1,43,000 | 4,56,500 | ||||
| 23 Aug | 729.00 | 14.15 | -0.15 | 2,14,500 | 22,000 | 3,13,500 | ||||
| 22 Aug | 726.00 | 14.3 | -0.20 | 2,00,200 | 4,400 | 2,94,800 | ||||
| 21 Aug | 724.55 | 14.5 | 3.70 | 4,59,800 | 1,33,100 | 2,89,300 | ||||
| 20 Aug | 710.60 | 10.8 | 5.80 | 1,46,300 | 28,600 | 1,56,200 | ||||
|
|
||||||||||
| 19 Aug | 685.70 | 5 | -0.60 | 31,900 | 11,000 | 1,23,200 | ||||
| 16 Aug | 689.40 | 5.6 | -0.70 | 73,700 | 23,100 | 1,11,100 | ||||
| 14 Aug | 686.35 | 6.3 | -0.35 | 69,300 | 34,100 | 88,000 | ||||
| 13 Aug | 685.00 | 6.65 | -3.55 | 44,000 | 22,000 | 55,000 | ||||
| 12 Aug | 702.45 | 10.2 | 0.45 | 27,500 | 12,100 | 33,000 | ||||
| 9 Aug | 702.40 | 9.75 | -1.85 | 16,500 | 2,200 | 23,100 | ||||
| 8 Aug | 710.35 | 11.6 | 2.80 | 25,300 | 11,000 | 22,000 | ||||
| 7 Aug | 696.25 | 8.8 | 1.80 | 4,400 | 2,200 | 9,900 | ||||
| 6 Aug | 679.60 | 7 | -1.90 | 6,600 | 0 | 6,600 | ||||
| 5 Aug | 710.90 | 8.9 | -4.50 | 1,100 | 0 | 7,700 | ||||
| 2 Aug | 707.40 | 13.4 | -1.85 | 6,600 | 2,200 | 6,600 | ||||
| 1 Aug | 713.60 | 15.25 | 0.15 | 5,500 | 3,300 | 4,400 | ||||
| 31 Jul | 715.50 | 15.1 | 1,100 | 0 | 0 | |||||
For Hdfc Life Ins Co Ltd - strike price 750 expiring on 26SEP2024
Delta for 750 CE is -
Historical price for 750 CE is as follows
On 16 Sept HDFCLIFE was trading at 701.35. The strike last trading price was 1.3, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 3250500
On 13 Sept HDFCLIFE was trading at 705.40. The strike last trading price was 1.75, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 179300 which increased total open position to 3238400
On 12 Sept HDFCLIFE was trading at 714.55. The strike last trading price was 2.55, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -160600 which decreased total open position to 3067900
On 11 Sept HDFCLIFE was trading at 700.15. The strike last trading price was 2.25, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -1032900 which decreased total open position to 3228500
On 10 Sept HDFCLIFE was trading at 702.90. The strike last trading price was 2.6, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 1441000 which increased total open position to 4304300
On 9 Sept HDFCLIFE was trading at 735.80. The strike last trading price was 10.45, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 512600 which increased total open position to 2871000
On 6 Sept HDFCLIFE was trading at 738.40. The strike last trading price was 13.1, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 382800 which increased total open position to 2359500
On 5 Sept HDFCLIFE was trading at 751.85. The strike last trading price was 18.75, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 251900 which increased total open position to 1976700
On 4 Sept HDFCLIFE was trading at 758.80. The strike last trading price was 22.8, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -42900 which decreased total open position to 1725900
On 3 Sept HDFCLIFE was trading at 758.75. The strike last trading price was 21.65, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by -650100 which decreased total open position to 1767700
On 2 Sept HDFCLIFE was trading at 745.30. The strike last trading price was 17.9, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 531300 which increased total open position to 2433200
On 30 Aug HDFCLIFE was trading at 738.70. The strike last trading price was 17.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 62700 which increased total open position to 1908500
On 29 Aug HDFCLIFE was trading at 736.90. The strike last trading price was 18, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -240900 which decreased total open position to 1848000
On 28 Aug HDFCLIFE was trading at 742.10. The strike last trading price was 20.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 1208900 which increased total open position to 2071300
On 27 Aug HDFCLIFE was trading at 739.55. The strike last trading price was 20, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 383900 which increased total open position to 839300
On 26 Aug HDFCLIFE was trading at 725.65. The strike last trading price was 13.45, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 143000 which increased total open position to 456500
On 23 Aug HDFCLIFE was trading at 729.00. The strike last trading price was 14.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 313500
On 22 Aug HDFCLIFE was trading at 726.00. The strike last trading price was 14.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 294800
On 21 Aug HDFCLIFE was trading at 724.55. The strike last trading price was 14.5, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 133100 which increased total open position to 289300
On 20 Aug HDFCLIFE was trading at 710.60. The strike last trading price was 10.8, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by 28600 which increased total open position to 156200
On 19 Aug HDFCLIFE was trading at 685.70. The strike last trading price was 5, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 123200
On 16 Aug HDFCLIFE was trading at 689.40. The strike last trading price was 5.6, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 111100
On 14 Aug HDFCLIFE was trading at 686.35. The strike last trading price was 6.3, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 34100 which increased total open position to 88000
On 13 Aug HDFCLIFE was trading at 685.00. The strike last trading price was 6.65, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 55000
On 12 Aug HDFCLIFE was trading at 702.45. The strike last trading price was 10.2, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 12100 which increased total open position to 33000
On 9 Aug HDFCLIFE was trading at 702.40. The strike last trading price was 9.75, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 23100
On 8 Aug HDFCLIFE was trading at 710.35. The strike last trading price was 11.6, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 22000
On 7 Aug HDFCLIFE was trading at 696.25. The strike last trading price was 8.8, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 9900
On 6 Aug HDFCLIFE was trading at 679.60. The strike last trading price was 7, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6600
On 5 Aug HDFCLIFE was trading at 710.90. The strike last trading price was 8.9, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7700
On 2 Aug HDFCLIFE was trading at 707.40. The strike last trading price was 13.4, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 6600
On 1 Aug HDFCLIFE was trading at 713.60. The strike last trading price was 15.25, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 4400
On 31 Jul HDFCLIFE was trading at 715.50. The strike last trading price was 15.1, 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 750 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 701.35 | 46.8 | 2.10 | 25,300 | -3,300 | 4,09,200 |
| 13 Sept | 705.40 | 44.7 | 5.60 | 8,800 | -2,200 | 4,13,600 |
| 12 Sept | 714.55 | 39.1 | -10.30 | 44,000 | -17,600 | 4,15,800 |
| 11 Sept | 700.15 | 49.4 | 3.15 | 33,000 | 3,300 | 4,33,400 |
| 10 Sept | 702.90 | 46.25 | 22.90 | 4,40,000 | -1,06,700 | 4,31,200 |
| 9 Sept | 735.80 | 23.35 | 3.70 | 9,66,900 | -9,900 | 5,37,900 |
| 6 Sept | 738.40 | 19.65 | 5.50 | 9,59,200 | -1,51,800 | 5,51,100 |
| 5 Sept | 751.85 | 14.15 | 2.40 | 13,06,800 | -48,400 | 7,00,700 |
| 4 Sept | 758.80 | 11.75 | -1.95 | 13,13,400 | 97,900 | 7,52,400 |
| 3 Sept | 758.75 | 13.7 | -5.75 | 17,52,300 | 3,36,600 | 6,57,800 |
| 2 Sept | 745.30 | 19.45 | -3.50 | 13,07,900 | 1,01,200 | 3,20,100 |
| 30 Aug | 738.70 | 22.95 | -2.50 | 3,24,500 | 19,800 | 2,21,100 |
| 29 Aug | 736.90 | 25.45 | -0.55 | 3,85,000 | 45,100 | 2,01,300 |
| 28 Aug | 742.10 | 26 | -1.00 | 1,37,500 | 70,400 | 1,55,100 |
| 27 Aug | 739.55 | 27 | -5.05 | 80,300 | 37,400 | 82,500 |
| 26 Aug | 725.65 | 32.05 | 0.25 | 13,200 | 2,200 | 44,000 |
| 23 Aug | 729.00 | 31.8 | -1.95 | 2,200 | 1,100 | 40,700 |
| 22 Aug | 726.00 | 33.75 | -1.90 | 24,200 | 22,000 | 39,600 |
| 21 Aug | 724.55 | 35.65 | -13.35 | 11,000 | 7,700 | 17,600 |
| 20 Aug | 710.60 | 49 | -16.00 | 2,200 | 0 | 7,700 |
| 19 Aug | 685.70 | 65 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 689.40 | 65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 686.35 | 65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 685.00 | 65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 702.45 | 65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 702.40 | 65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 710.35 | 65 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 696.25 | 65 | 0.00 | 0 | 3,300 | 0 |
| 6 Aug | 679.60 | 65 | 10.05 | 6,600 | 3,300 | 7,700 |
| 5 Aug | 710.90 | 54.95 | 2.05 | 2,200 | -1,100 | 3,300 |
| 2 Aug | 707.40 | 52.9 | 7.15 | 3,300 | 0 | 1,100 |
| 1 Aug | 713.60 | 45.75 | 0.00 | 0 | 1,100 | 0 |
| 31 Jul | 715.50 | 45.75 | 1,100 | 0 | 0 | |
For Hdfc Life Ins Co Ltd - strike price 750 expiring on 26SEP2024
Delta for 750 PE is -
Historical price for 750 PE is as follows
On 16 Sept HDFCLIFE was trading at 701.35. The strike last trading price was 46.8, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 409200
On 13 Sept HDFCLIFE was trading at 705.40. The strike last trading price was 44.7, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 413600
On 12 Sept HDFCLIFE was trading at 714.55. The strike last trading price was 39.1, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by -17600 which decreased total open position to 415800
On 11 Sept HDFCLIFE was trading at 700.15. The strike last trading price was 49.4, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 433400
On 10 Sept HDFCLIFE was trading at 702.90. The strike last trading price was 46.25, which was 22.90 higher than the previous day. The implied volatity was -, the open interest changed by -106700 which decreased total open position to 431200
On 9 Sept HDFCLIFE was trading at 735.80. The strike last trading price was 23.35, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by -9900 which decreased total open position to 537900
On 6 Sept HDFCLIFE was trading at 738.40. The strike last trading price was 19.65, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by -151800 which decreased total open position to 551100
On 5 Sept HDFCLIFE was trading at 751.85. The strike last trading price was 14.15, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by -48400 which decreased total open position to 700700
On 4 Sept HDFCLIFE was trading at 758.80. The strike last trading price was 11.75, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 97900 which increased total open position to 752400
On 3 Sept HDFCLIFE was trading at 758.75. The strike last trading price was 13.7, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 336600 which increased total open position to 657800
On 2 Sept HDFCLIFE was trading at 745.30. The strike last trading price was 19.45, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 101200 which increased total open position to 320100
On 30 Aug HDFCLIFE was trading at 738.70. The strike last trading price was 22.95, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 221100
On 29 Aug HDFCLIFE was trading at 736.90. The strike last trading price was 25.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 45100 which increased total open position to 201300
On 28 Aug HDFCLIFE was trading at 742.10. The strike last trading price was 26, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 70400 which increased total open position to 155100
On 27 Aug HDFCLIFE was trading at 739.55. The strike last trading price was 27, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 37400 which increased total open position to 82500
On 26 Aug HDFCLIFE was trading at 725.65. The strike last trading price was 32.05, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 44000
On 23 Aug HDFCLIFE was trading at 729.00. The strike last trading price was 31.8, 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 40700
On 22 Aug HDFCLIFE was trading at 726.00. The strike last trading price was 33.75, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 39600
On 21 Aug HDFCLIFE was trading at 724.55. The strike last trading price was 35.65, which was -13.35 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 17600
On 20 Aug HDFCLIFE was trading at 710.60. The strike last trading price was 49, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7700
On 19 Aug HDFCLIFE was trading at 685.70. The strike last trading price was 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 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 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 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 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 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 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 65, 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 65, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 7700
On 5 Aug HDFCLIFE was trading at 710.90. The strike last trading price was 54.95, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 3300
On 2 Aug HDFCLIFE was trading at 707.40. The strike last trading price was 52.9, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 1 Aug HDFCLIFE was trading at 713.60. The strike last trading price was 45.75, 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 31 Jul HDFCLIFE was trading at 715.50. The strike last trading price was 45.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0