HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
16 Sep 2024 04:12 PM IST
| HDFCLIFE 790 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 701.35 | 0.4 | -0.15 | 22,000 | -1,100 | 2,06,800 | ||||
| 13 Sept | 705.40 | 0.55 | 0.00 | 34,100 | -1,100 | 2,11,200 | ||||
| 12 Sept | 714.55 | 0.55 | -0.05 | 66,000 | -36,300 | 2,11,200 | ||||
| 11 Sept | 700.15 | 0.6 | -0.15 | 1,89,200 | -16,500 | 2,47,500 | ||||
| 10 Sept | 702.90 | 0.75 | -2.10 | 5,23,600 | -29,700 | 2,66,200 | ||||
| 9 Sept | 735.80 | 2.85 | -0.70 | 4,85,100 | 38,500 | 3,00,300 | ||||
| 6 Sept | 738.40 | 3.55 | -1.75 | 2,88,200 | 59,400 | 2,72,800 | ||||
| 5 Sept | 751.85 | 5.3 | -1.50 | 2,47,500 | 45,100 | 2,11,200 | ||||
| 4 Sept | 758.80 | 6.8 | 0.30 | 2,42,000 | -19,800 | 1,66,100 | ||||
| 3 Sept | 758.75 | 6.5 | 0.95 | 2,70,600 | 59,400 | 1,85,900 | ||||
|
|
||||||||||
| 2 Sept | 745.30 | 5.55 | -0.85 | 2,88,200 | 51,700 | 1,25,400 | ||||
| 30 Aug | 738.70 | 6.4 | -0.60 | 1,62,800 | 31,900 | 72,600 | ||||
| 29 Aug | 736.90 | 7 | -1.10 | 58,300 | 13,200 | 44,000 | ||||
| 28 Aug | 742.10 | 8.1 | 0.40 | 37,400 | 19,800 | 29,700 | ||||
| 27 Aug | 739.55 | 7.7 | 2.75 | 17,600 | 2,200 | 8,800 | ||||
| 26 Aug | 725.65 | 4.95 | -0.45 | 5,500 | 3,300 | 5,500 | ||||
| 23 Aug | 729.00 | 5.4 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 726.00 | 5.4 | 0.00 | 0 | 2,200 | 0 | ||||
| 21 Aug | 724.55 | 5.4 | 4.05 | 3,300 | 0 | 0 | ||||
| 20 Aug | 710.60 | 1.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 685.70 | 1.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 689.40 | 1.35 | 0 | 0 | 0 | |||||
For Hdfc Life Ins Co Ltd - strike price 790 expiring on 26SEP2024
Delta for 790 CE is -
Historical price for 790 CE is as follows
On 16 Sept HDFCLIFE was trading at 701.35. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 206800
On 13 Sept HDFCLIFE was trading at 705.40. The strike last trading price was 0.55, 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 211200
On 12 Sept HDFCLIFE was trading at 714.55. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -36300 which decreased total open position to 211200
On 11 Sept HDFCLIFE was trading at 700.15. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -16500 which decreased total open position to 247500
On 10 Sept HDFCLIFE was trading at 702.90. The strike last trading price was 0.75, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -29700 which decreased total open position to 266200
On 9 Sept HDFCLIFE was trading at 735.80. The strike last trading price was 2.85, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 300300
On 6 Sept HDFCLIFE was trading at 738.40. The strike last trading price was 3.55, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 59400 which increased total open position to 272800
On 5 Sept HDFCLIFE was trading at 751.85. The strike last trading price was 5.3, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 45100 which increased total open position to 211200
On 4 Sept HDFCLIFE was trading at 758.80. The strike last trading price was 6.8, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -19800 which decreased total open position to 166100
On 3 Sept HDFCLIFE was trading at 758.75. The strike last trading price was 6.5, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 59400 which increased total open position to 185900
On 2 Sept HDFCLIFE was trading at 745.30. The strike last trading price was 5.55, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 51700 which increased total open position to 125400
On 30 Aug HDFCLIFE was trading at 738.70. The strike last trading price was 6.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 31900 which increased total open position to 72600
On 29 Aug HDFCLIFE was trading at 736.90. The strike last trading price was 7, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 44000
On 28 Aug HDFCLIFE was trading at 742.10. The strike last trading price was 8.1, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 29700
On 27 Aug HDFCLIFE was trading at 739.55. The strike last trading price was 7.7, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 8800
On 26 Aug HDFCLIFE was trading at 725.65. The strike last trading price was 4.95, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 5500
On 23 Aug HDFCLIFE was trading at 729.00. The strike last trading price was 5.4, 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 5.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 0
On 21 Aug HDFCLIFE was trading at 724.55. The strike last trading price was 5.4, which was 4.05 higher 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 1.35, 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 1.35, 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 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| HDFCLIFE 790 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 701.35 | 49.4 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 705.40 | 49.4 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 714.55 | 49.4 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 700.15 | 49.4 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 702.90 | 49.4 | 0.00 | 0 | -1,100 | 0 |
| 9 Sept | 735.80 | 49.4 | 10.00 | 3,300 | -1,100 | 6,600 |
| 6 Sept | 738.40 | 39.4 | 1.15 | 1,100 | 0 | 7,700 |
| 5 Sept | 751.85 | 38.25 | -2.85 | 3,300 | 1,100 | 6,600 |
| 4 Sept | 758.80 | 41.1 | 2.05 | 4,400 | 2,200 | 5,500 |
| 3 Sept | 758.75 | 39.05 | -8.45 | 2,200 | 0 | 3,300 |
| 2 Sept | 745.30 | 47.5 | -15.50 | 3,300 | 2,200 | 3,300 |
| 30 Aug | 738.70 | 63 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 736.90 | 63 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 742.10 | 63 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 739.55 | 63 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 725.65 | 63 | 0.00 | 0 | 1,100 | 0 |
| 23 Aug | 729.00 | 63 | -108.30 | 1,100 | 0 | 0 |
| 22 Aug | 726.00 | 171.3 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 724.55 | 171.3 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 710.60 | 171.3 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 685.70 | 171.3 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 689.40 | 171.3 | 0 | 0 | 0 | |
For Hdfc Life Ins Co Ltd - strike price 790 expiring on 26SEP2024
Delta for 790 PE is -
Historical price for 790 PE is as follows
On 16 Sept HDFCLIFE was trading at 701.35. The strike last trading price was 49.4, 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 49.4, 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 49.4, 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 11 Sept HDFCLIFE was trading at 700.15. The strike last trading price was 49.4, 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 10 Sept HDFCLIFE was trading at 702.90. The strike last trading price was 49.4, 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 9 Sept HDFCLIFE was trading at 735.80. The strike last trading price was 49.4, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 6600
On 6 Sept HDFCLIFE was trading at 738.40. The strike last trading price was 39.4, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7700
On 5 Sept HDFCLIFE was trading at 751.85. The strike last trading price was 38.25, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 6600
On 4 Sept HDFCLIFE was trading at 758.80. The strike last trading price was 41.1, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 5500
On 3 Sept HDFCLIFE was trading at 758.75. The strike last trading price was 39.05, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3300
On 2 Sept HDFCLIFE was trading at 745.30. The strike last trading price was 47.5, which was -15.50 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 3300
On 30 Aug HDFCLIFE was trading at 738.70. The strike last trading price was 63, 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 29 Aug HDFCLIFE was trading at 736.90. The strike last trading price was 63, 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 28 Aug HDFCLIFE was trading at 742.10. The strike last trading price was 63, 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 63, 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 63, 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 23 Aug HDFCLIFE was trading at 729.00. The strike last trading price was 63, which was -108.30 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 171.3, 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 171.3, 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 171.3, 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 171.3, 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 171.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0