HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
16 Sep 2024 04:12 PM IST
| HDFCLIFE 765 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 701.35 | 0.75 | -0.15 | 1,43,000 | -53,900 | 6,16,000 | ||||
| 13 Sept | 705.40 | 0.9 | -0.35 | 3,06,900 | 27,500 | 6,71,000 | ||||
| 12 Sept | 714.55 | 1.25 | 0.10 | 2,57,400 | 90,200 | 6,42,400 | ||||
| 11 Sept | 700.15 | 1.15 | -0.35 | 3,41,000 | 1,07,800 | 5,51,100 | ||||
| 10 Sept | 702.90 | 1.5 | -4.80 | 6,30,300 | 36,300 | 4,46,600 | ||||
| 9 Sept | 735.80 | 6.3 | -1.60 | 8,76,700 | 1,33,100 | 4,08,100 | ||||
| 6 Sept | 738.40 | 7.9 | -3.80 | 4,36,700 | 80,300 | 2,75,000 | ||||
| 5 Sept | 751.85 | 11.7 | -3.20 | 3,53,100 | -8,800 | 1,94,700 | ||||
| 4 Sept | 758.80 | 14.9 | 1.05 | 2,79,400 | 3,300 | 2,03,500 | ||||
| 3 Sept | 758.75 | 13.85 | 2.55 | 4,54,300 | 1,06,700 | 2,00,200 | ||||
| 2 Sept | 745.30 | 11.3 | -0.60 | 3,37,700 | 47,300 | 93,500 | ||||
| 30 Aug | 738.70 | 11.9 | -0.80 | 3,23,400 | 9,900 | 47,300 | ||||
| 29 Aug | 736.90 | 12.7 | -2.50 | 70,400 | 30,800 | 37,400 | ||||
| 28 Aug | 742.10 | 15.2 | 4.25 | 18,700 | 6,600 | 7,700 | ||||
| 27 Aug | 739.55 | 10.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 725.65 | 10.95 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 23 Aug | 729.00 | 10.95 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 726.00 | 10.95 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 724.55 | 10.95 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 710.60 | 10.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 685.70 | 10.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 689.40 | 10.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 685.00 | 10.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 702.45 | 10.95 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 710.35 | 10.95 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 713.60 | 10.95 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 715.50 | 10.95 | 0 | 0 | 0 | |||||
For Hdfc Life Ins Co Ltd - strike price 765 expiring on 26SEP2024
Delta for 765 CE is -
Historical price for 765 CE is as follows
On 16 Sept HDFCLIFE was trading at 701.35. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -53900 which decreased total open position to 616000
On 13 Sept HDFCLIFE was trading at 705.40. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 671000
On 12 Sept HDFCLIFE was trading at 714.55. The strike last trading price was 1.25, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 90200 which increased total open position to 642400
On 11 Sept HDFCLIFE was trading at 700.15. The strike last trading price was 1.15, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 107800 which increased total open position to 551100
On 10 Sept HDFCLIFE was trading at 702.90. The strike last trading price was 1.5, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 36300 which increased total open position to 446600
On 9 Sept HDFCLIFE was trading at 735.80. The strike last trading price was 6.3, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 133100 which increased total open position to 408100
On 6 Sept HDFCLIFE was trading at 738.40. The strike last trading price was 7.9, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 80300 which increased total open position to 275000
On 5 Sept HDFCLIFE was trading at 751.85. The strike last trading price was 11.7, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 194700
On 4 Sept HDFCLIFE was trading at 758.80. The strike last trading price was 14.9, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 203500
On 3 Sept HDFCLIFE was trading at 758.75. The strike last trading price was 13.85, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 106700 which increased total open position to 200200
On 2 Sept HDFCLIFE was trading at 745.30. The strike last trading price was 11.3, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 47300 which increased total open position to 93500
On 30 Aug HDFCLIFE was trading at 738.70. The strike last trading price was 11.9, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 47300
On 29 Aug HDFCLIFE was trading at 736.90. The strike last trading price was 12.7, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 37400
On 28 Aug HDFCLIFE was trading at 742.10. The strike last trading price was 15.2, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 7700
On 27 Aug HDFCLIFE was trading at 739.55. The strike last trading price was 10.95, 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 26 Aug HDFCLIFE was trading at 725.65. The strike last trading price was 10.95, 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 23 Aug HDFCLIFE was trading at 729.00. The strike last trading price was 10.95, 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 22 Aug HDFCLIFE was trading at 726.00. The strike last trading price was 10.95, 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 21 Aug HDFCLIFE was trading at 724.55. The strike last trading price was 10.95, 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 10.95, 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 10.95, 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 10.95, 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 10.95, 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 10.95, 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 10.95, 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 10.95, 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 10.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| HDFCLIFE 765 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 701.35 | 50.85 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 705.40 | 50.85 | 0.00 | 0 | -2,200 | 0 |
| 12 Sept | 714.55 | 50.85 | -12.15 | 2,200 | -1,100 | 60,500 |
| 11 Sept | 700.15 | 63 | 7.90 | 1,100 | 0 | 60,500 |
| 10 Sept | 702.90 | 55.1 | 21.50 | 30,800 | -1,100 | 68,200 |
| 9 Sept | 735.80 | 33.6 | 4.25 | 31,900 | 8,800 | 69,300 |
| 6 Sept | 738.40 | 29.35 | 7.10 | 79,200 | 26,400 | 60,500 |
| 5 Sept | 751.85 | 22.25 | 3.40 | 50,600 | -8,800 | 31,900 |
| 4 Sept | 758.80 | 18.85 | -2.70 | 1,02,300 | 24,200 | 41,800 |
| 3 Sept | 758.75 | 21.55 | -7.40 | 50,600 | -1,100 | 18,700 |
| 2 Sept | 745.30 | 28.95 | 0.20 | 3,300 | 0 | 19,800 |
| 30 Aug | 738.70 | 28.75 | 0.00 | 0 | 19,800 | 0 |
| 29 Aug | 736.90 | 28.75 | -53.45 | 24,200 | 17,600 | 17,600 |
| 28 Aug | 742.10 | 82.2 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 739.55 | 82.2 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 725.65 | 82.2 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 729.00 | 82.2 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 726.00 | 82.2 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 724.55 | 82.2 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 710.60 | 82.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 685.70 | 82.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 689.40 | 82.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 685.00 | 82.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 702.45 | 82.2 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 710.35 | 82.2 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 713.60 | 82.2 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 715.50 | 82.2 | 0 | 0 | 0 | |
For Hdfc Life Ins Co Ltd - strike price 765 expiring on 26SEP2024
Delta for 765 PE is -
Historical price for 765 PE is as follows
On 16 Sept HDFCLIFE was trading at 701.35. The strike last trading price was 50.85, 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 Sept HDFCLIFE was trading at 705.40. The strike last trading price was 50.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 0
On 12 Sept HDFCLIFE was trading at 714.55. The strike last trading price was 50.85, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 60500
On 11 Sept HDFCLIFE was trading at 700.15. The strike last trading price was 63, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60500
On 10 Sept HDFCLIFE was trading at 702.90. The strike last trading price was 55.1, which was 21.50 higher than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 68200
On 9 Sept HDFCLIFE was trading at 735.80. The strike last trading price was 33.6, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 69300
On 6 Sept HDFCLIFE was trading at 738.40. The strike last trading price was 29.35, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 60500
On 5 Sept HDFCLIFE was trading at 751.85. The strike last trading price was 22.25, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 31900
On 4 Sept HDFCLIFE was trading at 758.80. The strike last trading price was 18.85, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 24200 which increased total open position to 41800
On 3 Sept HDFCLIFE was trading at 758.75. The strike last trading price was 21.55, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 18700
On 2 Sept HDFCLIFE was trading at 745.30. The strike last trading price was 28.95, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19800
On 30 Aug HDFCLIFE was trading at 738.70. The strike last trading price was 28.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 0
On 29 Aug HDFCLIFE was trading at 736.90. The strike last trading price was 28.75, which was -53.45 lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 17600
On 28 Aug HDFCLIFE was trading at 742.10. The strike last trading price was 82.2, 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 27 Aug HDFCLIFE was trading at 739.55. The strike last trading price was 82.2, 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 26 Aug HDFCLIFE was trading at 725.65. The strike last trading price was 82.2, 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 82.2, 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 82.2, 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 82.2, 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 82.2, 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 82.2, 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 82.2, 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 82.2, 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 82.2, 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 82.2, 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 82.2, 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 82.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0