HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
16 Sep 2024 04:12 PM IST
| HDFCLIFE 755 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 701.35 | 1.1 | -0.25 | 88,000 | 8,800 | 4,27,900 | ||||
| 13 Sept | 705.40 | 1.35 | -0.75 | 2,24,400 | -63,800 | 4,18,000 | ||||
| 12 Sept | 714.55 | 2.1 | 0.30 | 2,22,200 | -33,000 | 4,73,000 | ||||
| 11 Sept | 700.15 | 1.8 | -0.40 | 2,87,100 | 53,900 | 5,07,100 | ||||
| 10 Sept | 702.90 | 2.2 | -6.50 | 7,12,800 | 1,65,000 | 4,52,100 | ||||
| 9 Sept | 735.80 | 8.7 | -2.50 | 11,71,500 | 31,900 | 2,87,100 | ||||
| 6 Sept | 738.40 | 11.2 | -4.70 | 6,29,200 | 16,500 | 2,56,300 | ||||
| 5 Sept | 751.85 | 15.9 | -3.85 | 5,63,200 | 22,000 | 2,40,900 | ||||
| 4 Sept | 758.80 | 19.75 | 1.00 | 4,81,800 | 17,600 | 2,20,000 | ||||
| 3 Sept | 758.75 | 18.75 | 3.20 | 8,84,400 | 29,700 | 2,05,700 | ||||
| 2 Sept | 745.30 | 15.55 | 0.30 | 10,08,700 | 1,14,400 | 1,76,000 | ||||
| 30 Aug | 738.70 | 15.25 | -0.15 | 2,57,400 | 8,800 | 58,300 | ||||
| 29 Aug | 736.90 | 15.4 | -3.10 | 1,07,800 | 8,800 | 50,600 | ||||
| 28 Aug | 742.10 | 18.5 | 0.85 | 59,400 | 22,000 | 41,800 | ||||
| 27 Aug | 739.55 | 17.65 | 5.30 | 48,400 | 2,200 | 18,700 | ||||
| 26 Aug | 725.65 | 12.35 | 0.05 | 14,300 | 7,700 | 16,500 | ||||
| 23 Aug | 729.00 | 12.3 | 0.60 | 5,500 | 0 | 3,300 | ||||
| 22 Aug | 726.00 | 11.7 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 724.55 | 11.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 710.60 | 11.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 685.70 | 11.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 689.40 | 11.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 685.00 | 11.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 702.45 | 11.7 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 710.35 | 11.7 | -3.80 | 1,100 | 0 | 2,200 | ||||
| 1 Aug | 713.60 | 15.5 | 0.00 | 0 | 1,100 | 0 | ||||
|
|
||||||||||
| 31 Jul | 715.50 | 15.5 | 2,200 | 1,100 | 2,200 | |||||
For Hdfc Life Ins Co Ltd - strike price 755 expiring on 26SEP2024
Delta for 755 CE is -
Historical price for 755 CE is as follows
On 16 Sept HDFCLIFE was trading at 701.35. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 427900
On 13 Sept HDFCLIFE was trading at 705.40. The strike last trading price was 1.35, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -63800 which decreased total open position to 418000
On 12 Sept HDFCLIFE was trading at 714.55. The strike last trading price was 2.1, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -33000 which decreased total open position to 473000
On 11 Sept HDFCLIFE was trading at 700.15. The strike last trading price was 1.8, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 53900 which increased total open position to 507100
On 10 Sept HDFCLIFE was trading at 702.90. The strike last trading price was 2.2, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 165000 which increased total open position to 452100
On 9 Sept HDFCLIFE was trading at 735.80. The strike last trading price was 8.7, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 31900 which increased total open position to 287100
On 6 Sept HDFCLIFE was trading at 738.40. The strike last trading price was 11.2, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 256300
On 5 Sept HDFCLIFE was trading at 751.85. The strike last trading price was 15.9, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 240900
On 4 Sept HDFCLIFE was trading at 758.80. The strike last trading price was 19.75, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 220000
On 3 Sept HDFCLIFE was trading at 758.75. The strike last trading price was 18.75, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 29700 which increased total open position to 205700
On 2 Sept HDFCLIFE was trading at 745.30. The strike last trading price was 15.55, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 114400 which increased total open position to 176000
On 30 Aug HDFCLIFE was trading at 738.70. The strike last trading price was 15.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 58300
On 29 Aug HDFCLIFE was trading at 736.90. The strike last trading price was 15.4, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 50600
On 28 Aug HDFCLIFE was trading at 742.10. The strike last trading price was 18.5, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 41800
On 27 Aug HDFCLIFE was trading at 739.55. The strike last trading price was 17.65, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 18700
On 26 Aug HDFCLIFE was trading at 725.65. The strike last trading price was 12.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 16500
On 23 Aug HDFCLIFE was trading at 729.00. The strike last trading price was 12.3, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3300
On 22 Aug HDFCLIFE was trading at 726.00. The strike last trading price was 11.7, 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 11.7, 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 11.7, 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 11.7, 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 11.7, 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 11.7, 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 11.7, 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 11.7, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200
On 1 Aug HDFCLIFE was trading at 713.60. The strike last trading price was 15.5, 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 15.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 2200
| HDFCLIFE 755 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 701.35 | 42.25 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 705.40 | 42.25 | 0.00 | 0 | -7,700 | 0 |
| 12 Sept | 714.55 | 42.25 | -11.25 | 17,600 | -6,600 | 1,56,200 |
| 11 Sept | 700.15 | 53.5 | 7.50 | 2,200 | 0 | 1,63,900 |
| 10 Sept | 702.90 | 46 | 19.60 | 73,700 | -29,700 | 1,65,000 |
| 9 Sept | 735.80 | 26.4 | 2.65 | 3,75,100 | -58,300 | 1,96,900 |
| 6 Sept | 738.40 | 23.75 | 7.40 | 3,27,800 | -24,200 | 2,61,800 |
| 5 Sept | 751.85 | 16.35 | 2.35 | 6,84,200 | 8,800 | 2,88,200 |
| 4 Sept | 758.80 | 14 | -1.95 | 5,45,600 | 55,000 | 2,80,500 |
| 3 Sept | 758.75 | 15.95 | -6.30 | 5,00,500 | 1,37,500 | 2,29,900 |
| 2 Sept | 745.30 | 22.25 | -3.85 | 1,56,200 | 23,100 | 93,500 |
| 30 Aug | 738.70 | 26.1 | -2.40 | 15,400 | -1,100 | 69,300 |
| 29 Aug | 736.90 | 28.5 | 0.15 | 13,200 | -2,200 | 71,500 |
| 28 Aug | 742.10 | 28.35 | 0.35 | 63,800 | 58,300 | 72,600 |
| 27 Aug | 739.55 | 28 | -46.35 | 16,500 | 13,200 | 13,200 |
| 26 Aug | 725.65 | 74.35 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 729.00 | 74.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 726.00 | 74.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 724.55 | 74.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 710.60 | 74.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 685.70 | 74.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 689.40 | 74.35 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 685.00 | 74.35 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 702.45 | 74.35 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 710.35 | 74.35 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 713.60 | 74.35 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 715.50 | 74.35 | 0 | 0 | 0 | |
For Hdfc Life Ins Co Ltd - strike price 755 expiring on 26SEP2024
Delta for 755 PE is -
Historical price for 755 PE is as follows
On 16 Sept HDFCLIFE was trading at 701.35. The strike last trading price was 42.25, 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 Sept HDFCLIFE was trading at 705.40. The strike last trading price was 42.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 0
On 12 Sept HDFCLIFE was trading at 714.55. The strike last trading price was 42.25, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 156200
On 11 Sept HDFCLIFE was trading at 700.15. The strike last trading price was 53.5, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 163900
On 10 Sept HDFCLIFE was trading at 702.90. The strike last trading price was 46, which was 19.60 higher than the previous day. The implied volatity was -, the open interest changed by -29700 which decreased total open position to 165000
On 9 Sept HDFCLIFE was trading at 735.80. The strike last trading price was 26.4, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by -58300 which decreased total open position to 196900
On 6 Sept HDFCLIFE was trading at 738.40. The strike last trading price was 23.75, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by -24200 which decreased total open position to 261800
On 5 Sept HDFCLIFE was trading at 751.85. The strike last trading price was 16.35, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 288200
On 4 Sept HDFCLIFE was trading at 758.80. The strike last trading price was 14, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 280500
On 3 Sept HDFCLIFE was trading at 758.75. The strike last trading price was 15.95, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 137500 which increased total open position to 229900
On 2 Sept HDFCLIFE was trading at 745.30. The strike last trading price was 22.25, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 93500
On 30 Aug HDFCLIFE was trading at 738.70. The strike last trading price was 26.1, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 69300
On 29 Aug HDFCLIFE was trading at 736.90. The strike last trading price was 28.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 71500
On 28 Aug HDFCLIFE was trading at 742.10. The strike last trading price was 28.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 58300 which increased total open position to 72600
On 27 Aug HDFCLIFE was trading at 739.55. The strike last trading price was 28, which was -46.35 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 13200
On 26 Aug HDFCLIFE was trading at 725.65. The strike last trading price was 74.35, 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 74.35, 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 74.35, 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 74.35, 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 74.35, 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 74.35, 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 74.35, 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 74.35, 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 74.35, 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 74.35, 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 74.35, 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 74.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0