HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
16 Sep 2024 04:12 PM IST
| HDFCLIFE 780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 701.35 | 0.5 | -0.15 | 2,12,300 | -6,600 | 9,43,800 | ||||
| 13 Sept | 705.40 | 0.65 | -0.05 | 1,68,300 | 25,300 | 9,48,200 | ||||
| 12 Sept | 714.55 | 0.7 | -0.10 | 3,10,200 | 61,600 | 9,17,400 | ||||
| 11 Sept | 700.15 | 0.8 | -0.10 | 3,03,600 | -20,900 | 8,53,600 | ||||
| 10 Sept | 702.90 | 0.9 | -2.90 | 14,93,800 | -12,100 | 9,37,200 | ||||
| 9 Sept | 735.80 | 3.8 | -1.15 | 15,84,000 | 2,64,000 | 10,59,300 | ||||
| 6 Sept | 738.40 | 4.95 | -2.25 | 9,07,500 | -69,300 | 7,95,300 | ||||
| 5 Sept | 751.85 | 7.2 | -2.10 | 8,58,000 | 86,900 | 8,65,700 | ||||
| 4 Sept | 758.80 | 9.3 | 0.45 | 7,21,600 | 70,400 | 7,75,500 | ||||
| 3 Sept | 758.75 | 8.85 | 1.50 | 16,50,000 | 1,74,900 | 7,04,000 | ||||
| 2 Sept | 745.30 | 7.35 | -0.80 | 12,51,800 | 97,900 | 5,31,300 | ||||
| 30 Aug | 738.70 | 8.15 | -0.80 | 6,56,700 | 77,000 | 4,34,500 | ||||
| 29 Aug | 736.90 | 8.95 | -0.10 | 10,40,600 | 6,600 | 3,52,000 | ||||
| 28 Aug | 742.10 | 9.05 | -0.70 | 7,50,200 | 1,44,100 | 3,46,500 | ||||
| 27 Aug | 739.55 | 9.75 | 3.40 | 3,96,000 | 77,000 | 2,02,400 | ||||
| 26 Aug | 725.65 | 6.35 | -0.05 | 94,600 | 53,900 | 1,26,500 | ||||
| 23 Aug | 729.00 | 6.4 | -0.70 | 12,100 | 3,300 | 70,400 | ||||
| 22 Aug | 726.00 | 7.1 | 0.30 | 39,600 | 23,100 | 59,400 | ||||
| 21 Aug | 724.55 | 6.8 | 1.95 | 46,200 | 24,200 | 36,300 | ||||
|
|
||||||||||
| 20 Aug | 710.60 | 4.85 | 2.35 | 5,500 | 1,100 | 11,000 | ||||
| 19 Aug | 685.70 | 2.5 | 0.00 | 0 | 4,400 | 0 | ||||
| 16 Aug | 689.40 | 2.5 | -3.45 | 6,600 | 3,300 | 8,800 | ||||
| 13 Aug | 685.00 | 5.95 | 0.00 | 1,100 | 0 | 5,500 | ||||
| 12 Aug | 702.45 | 5.95 | 2.40 | 4,400 | -1,100 | 4,400 | ||||
| 8 Aug | 710.35 | 3.55 | -8.45 | 4,400 | 2,200 | 5,500 | ||||
| 1 Aug | 713.60 | 12 | 2.50 | 1,100 | 0 | 3,300 | ||||
| 31 Jul | 715.50 | 9.5 | 4,400 | 3,300 | 3,300 | |||||
For Hdfc Life Ins Co Ltd - strike price 780 expiring on 26SEP2024
Delta for 780 CE is -
Historical price for 780 CE is as follows
On 16 Sept HDFCLIFE was trading at 701.35. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 943800
On 13 Sept HDFCLIFE was trading at 705.40. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 25300 which increased total open position to 948200
On 12 Sept HDFCLIFE was trading at 714.55. The strike last trading price was 0.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 61600 which increased total open position to 917400
On 11 Sept HDFCLIFE was trading at 700.15. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -20900 which decreased total open position to 853600
On 10 Sept HDFCLIFE was trading at 702.90. The strike last trading price was 0.9, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by -12100 which decreased total open position to 937200
On 9 Sept HDFCLIFE was trading at 735.80. The strike last trading price was 3.8, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 264000 which increased total open position to 1059300
On 6 Sept HDFCLIFE was trading at 738.40. The strike last trading price was 4.95, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -69300 which decreased total open position to 795300
On 5 Sept HDFCLIFE was trading at 751.85. The strike last trading price was 7.2, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 86900 which increased total open position to 865700
On 4 Sept HDFCLIFE was trading at 758.80. The strike last trading price was 9.3, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 70400 which increased total open position to 775500
On 3 Sept HDFCLIFE was trading at 758.75. The strike last trading price was 8.85, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 174900 which increased total open position to 704000
On 2 Sept HDFCLIFE was trading at 745.30. The strike last trading price was 7.35, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 97900 which increased total open position to 531300
On 30 Aug HDFCLIFE was trading at 738.70. The strike last trading price was 8.15, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 77000 which increased total open position to 434500
On 29 Aug HDFCLIFE was trading at 736.90. The strike last trading price was 8.95, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 352000
On 28 Aug HDFCLIFE was trading at 742.10. The strike last trading price was 9.05, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 144100 which increased total open position to 346500
On 27 Aug HDFCLIFE was trading at 739.55. The strike last trading price was 9.75, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 77000 which increased total open position to 202400
On 26 Aug HDFCLIFE was trading at 725.65. The strike last trading price was 6.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 53900 which increased total open position to 126500
On 23 Aug HDFCLIFE was trading at 729.00. The strike last trading price was 6.4, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 70400
On 22 Aug HDFCLIFE was trading at 726.00. The strike last trading price was 7.1, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 59400
On 21 Aug HDFCLIFE was trading at 724.55. The strike last trading price was 6.8, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 24200 which increased total open position to 36300
On 20 Aug HDFCLIFE was trading at 710.60. The strike last trading price was 4.85, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 11000
On 19 Aug HDFCLIFE was trading at 685.70. The strike last trading price was 2.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 0
On 16 Aug HDFCLIFE was trading at 689.40. The strike last trading price was 2.5, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 8800
On 13 Aug HDFCLIFE was trading at 685.00. The strike last trading price was 5.95, 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 5500
On 12 Aug HDFCLIFE was trading at 702.45. The strike last trading price was 5.95, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 4400
On 8 Aug HDFCLIFE was trading at 710.35. The strike last trading price was 3.55, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 5500
On 1 Aug HDFCLIFE was trading at 713.60. The strike last trading price was 12, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3300
On 31 Jul HDFCLIFE was trading at 715.50. The strike last trading price was 9.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 3300
| HDFCLIFE 780 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 701.35 | 78.2 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 705.40 | 78.2 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 714.55 | 78.2 | 14.45 | 2,200 | 0 | 8,800 |
| 11 Sept | 700.15 | 63.75 | 0.00 | 0 | -1,100 | 0 |
| 10 Sept | 702.90 | 63.75 | 18.75 | 2,200 | -1,100 | 8,800 |
| 9 Sept | 735.80 | 45 | 12.30 | 3,300 | 0 | 12,100 |
| 6 Sept | 738.40 | 32.7 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 751.85 | 32.7 | 4.30 | 5,500 | 1,100 | 13,200 |
| 4 Sept | 758.80 | 28.4 | -3.05 | 18,700 | 1,100 | 9,900 |
| 3 Sept | 758.75 | 31.45 | -7.70 | 4,400 | -1,100 | 8,800 |
| 2 Sept | 745.30 | 39.15 | -5.85 | 15,400 | 7,700 | 9,900 |
| 30 Aug | 738.70 | 45 | 2.00 | 1,100 | 0 | 2,200 |
| 29 Aug | 736.90 | 43 | -2.00 | 1,100 | 0 | 1,100 |
| 28 Aug | 742.10 | 45 | -129.25 | 1,100 | 0 | 0 |
| 27 Aug | 739.55 | 174.25 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 725.65 | 174.25 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 729.00 | 174.25 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 726.00 | 174.25 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 724.55 | 174.25 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 710.60 | 174.25 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 685.70 | 174.25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 689.40 | 174.25 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 685.00 | 174.25 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 702.45 | 174.25 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 710.35 | 174.25 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 713.60 | 174.25 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 715.50 | 174.25 | 0 | 0 | 0 | |
For Hdfc Life Ins Co Ltd - strike price 780 expiring on 26SEP2024
Delta for 780 PE is -
Historical price for 780 PE is as follows
On 16 Sept HDFCLIFE was trading at 701.35. The strike last trading price was 78.2, 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 Sept HDFCLIFE was trading at 705.40. The strike last trading price was 78.2, 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 Sept HDFCLIFE was trading at 714.55. The strike last trading price was 78.2, which was 14.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8800
On 11 Sept HDFCLIFE was trading at 700.15. The strike last trading price was 63.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 0
On 10 Sept HDFCLIFE was trading at 702.90. The strike last trading price was 63.75, which was 18.75 higher than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 8800
On 9 Sept HDFCLIFE was trading at 735.80. The strike last trading price was 45, which was 12.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12100
On 6 Sept HDFCLIFE was trading at 738.40. The strike last trading price was 32.7, 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 5 Sept HDFCLIFE was trading at 751.85. The strike last trading price was 32.7, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 13200
On 4 Sept HDFCLIFE was trading at 758.80. The strike last trading price was 28.4, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 9900
On 3 Sept HDFCLIFE was trading at 758.75. The strike last trading price was 31.45, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 8800
On 2 Sept HDFCLIFE was trading at 745.30. The strike last trading price was 39.15, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 9900
On 30 Aug HDFCLIFE was trading at 738.70. The strike last trading price was 45, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200
On 29 Aug HDFCLIFE was trading at 736.90. The strike last trading price was 43, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 28 Aug HDFCLIFE was trading at 742.10. The strike last trading price was 45, which was -129.25 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 174.25, 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 26 Aug HDFCLIFE was trading at 725.65. The strike last trading price was 174.25, 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 23 Aug HDFCLIFE was trading at 729.00. The strike last trading price was 174.25, 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 174.25, 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 174.25, 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 174.25, 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 174.25, 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 174.25, 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 174.25, 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 174.25, 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 174.25, 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 174.25, 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 174.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0