HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
16 Sep 2024 04:12 PM IST
| HDFCLIFE 800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 701.35 | 0.4 | -0.10 | 5,34,600 | -1,24,300 | 16,74,200 | ||||
| 13 Sept | 705.40 | 0.5 | -0.05 | 5,04,900 | 2,12,300 | 17,98,500 | ||||
| 12 Sept | 714.55 | 0.55 | -0.05 | 4,84,000 | -2,23,300 | 15,75,200 | ||||
| 11 Sept | 700.15 | 0.6 | 0.00 | 3,98,200 | -33,000 | 17,97,400 | ||||
| 10 Sept | 702.90 | 0.6 | -1.65 | 23,82,600 | -25,300 | 18,24,900 | ||||
| 9 Sept | 735.80 | 2.25 | -0.65 | 30,19,500 | 1,28,700 | 18,39,200 | ||||
| 6 Sept | 738.40 | 2.9 | -1.05 | 12,33,100 | 1,79,300 | 16,99,500 | ||||
| 5 Sept | 751.85 | 3.95 | -1.00 | 13,93,700 | 2,55,200 | 15,20,200 | ||||
| 4 Sept | 758.80 | 4.95 | 0.15 | 14,45,400 | -51,700 | 12,63,900 | ||||
|
|
||||||||||
| 3 Sept | 758.75 | 4.8 | 0.55 | 20,71,300 | 4,89,500 | 13,13,400 | ||||
| 2 Sept | 745.30 | 4.25 | -0.65 | 16,25,800 | 1,17,700 | 8,28,300 | ||||
| 30 Aug | 738.70 | 4.9 | -0.55 | 7,99,700 | 1,28,700 | 7,15,000 | ||||
| 29 Aug | 736.90 | 5.45 | -0.70 | 15,19,100 | 1,16,600 | 5,87,400 | ||||
| 28 Aug | 742.10 | 6.15 | 0.15 | 7,48,000 | 51,700 | 4,66,400 | ||||
| 27 Aug | 739.55 | 6 | 2.10 | 6,52,300 | 1,21,000 | 4,14,700 | ||||
| 26 Aug | 725.65 | 3.9 | -0.15 | 1,66,100 | 81,400 | 2,91,500 | ||||
| 23 Aug | 729.00 | 4.05 | -0.80 | 1,60,600 | 23,100 | 2,09,000 | ||||
| 22 Aug | 726.00 | 4.85 | 0.15 | 2,15,600 | 61,600 | 1,84,800 | ||||
| 21 Aug | 724.55 | 4.7 | 1.20 | 3,63,000 | 28,600 | 1,24,300 | ||||
| 20 Aug | 710.60 | 3.5 | 2.00 | 1,24,300 | 74,800 | 93,500 | ||||
| 19 Aug | 685.70 | 1.5 | -0.50 | 3,300 | 0 | 15,400 | ||||
| 16 Aug | 689.40 | 2 | 15,400 | 12,100 | 12,100 | |||||
For Hdfc Life Ins Co Ltd - strike price 800 expiring on 26SEP2024
Delta for 800 CE is -
Historical price for 800 CE is as follows
On 16 Sept HDFCLIFE was trading at 701.35. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -124300 which decreased total open position to 1674200
On 13 Sept HDFCLIFE was trading at 705.40. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 212300 which increased total open position to 1798500
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 -223300 which decreased total open position to 1575200
On 11 Sept HDFCLIFE was trading at 700.15. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -33000 which decreased total open position to 1797400
On 10 Sept HDFCLIFE was trading at 702.90. The strike last trading price was 0.6, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -25300 which decreased total open position to 1824900
On 9 Sept HDFCLIFE was trading at 735.80. The strike last trading price was 2.25, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 128700 which increased total open position to 1839200
On 6 Sept HDFCLIFE was trading at 738.40. The strike last trading price was 2.9, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 179300 which increased total open position to 1699500
On 5 Sept HDFCLIFE was trading at 751.85. The strike last trading price was 3.95, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 255200 which increased total open position to 1520200
On 4 Sept HDFCLIFE was trading at 758.80. The strike last trading price was 4.95, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -51700 which decreased total open position to 1263900
On 3 Sept HDFCLIFE was trading at 758.75. The strike last trading price was 4.8, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 489500 which increased total open position to 1313400
On 2 Sept HDFCLIFE was trading at 745.30. The strike last trading price was 4.25, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 117700 which increased total open position to 828300
On 30 Aug HDFCLIFE was trading at 738.70. The strike last trading price was 4.9, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 128700 which increased total open position to 715000
On 29 Aug HDFCLIFE was trading at 736.90. The strike last trading price was 5.45, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 116600 which increased total open position to 587400
On 28 Aug HDFCLIFE was trading at 742.10. The strike last trading price was 6.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 51700 which increased total open position to 466400
On 27 Aug HDFCLIFE was trading at 739.55. The strike last trading price was 6, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 121000 which increased total open position to 414700
On 26 Aug HDFCLIFE was trading at 725.65. The strike last trading price was 3.9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 81400 which increased total open position to 291500
On 23 Aug HDFCLIFE was trading at 729.00. The strike last trading price was 4.05, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 209000
On 22 Aug HDFCLIFE was trading at 726.00. The strike last trading price was 4.85, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 61600 which increased total open position to 184800
On 21 Aug HDFCLIFE was trading at 724.55. The strike last trading price was 4.7, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 28600 which increased total open position to 124300
On 20 Aug HDFCLIFE was trading at 710.60. The strike last trading price was 3.5, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 74800 which increased total open position to 93500
On 19 Aug HDFCLIFE was trading at 685.70. The strike last trading price was 1.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15400
On 16 Aug HDFCLIFE was trading at 689.40. The strike last trading price was 2, which was lower than the previous day. The implied volatity was -, the open interest changed by 12100 which increased total open position to 12100
| HDFCLIFE 800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 701.35 | 98 | 10.85 | 14,300 | -6,600 | 40,700 |
| 13 Sept | 705.40 | 87.15 | 0.00 | 0 | -2,200 | 0 |
| 12 Sept | 714.55 | 87.15 | -8.85 | 2,200 | -1,100 | 48,400 |
| 11 Sept | 700.15 | 96 | 18.00 | 1,100 | 0 | 49,500 |
| 10 Sept | 702.90 | 78 | 24.25 | 1,100 | 0 | 49,500 |
| 9 Sept | 735.80 | 53.75 | -5.40 | 3,300 | 1,100 | 50,600 |
| 6 Sept | 738.40 | 59.15 | 12.55 | 8,800 | -1,100 | 47,300 |
| 5 Sept | 751.85 | 46.6 | 2.95 | 1,100 | 0 | 47,300 |
| 4 Sept | 758.80 | 43.65 | -3.60 | 8,800 | 1,100 | 47,300 |
| 3 Sept | 758.75 | 47.25 | -10.35 | 51,700 | 4,400 | 41,800 |
| 2 Sept | 745.30 | 57.6 | -3.40 | 6,600 | 5,500 | 37,400 |
| 30 Aug | 738.70 | 61 | -2.00 | 8,800 | 7,700 | 31,900 |
| 29 Aug | 736.90 | 63 | -130.35 | 30,800 | 23,100 | 23,100 |
| 28 Aug | 742.10 | 193.35 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 739.55 | 193.35 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 725.65 | 193.35 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 729.00 | 193.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 726.00 | 193.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 724.55 | 193.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 710.60 | 193.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 685.70 | 193.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 689.40 | 193.35 | 0 | 0 | 0 | |
For Hdfc Life Ins Co Ltd - strike price 800 expiring on 26SEP2024
Delta for 800 PE is -
Historical price for 800 PE is as follows
On 16 Sept HDFCLIFE was trading at 701.35. The strike last trading price was 98, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 40700
On 13 Sept HDFCLIFE was trading at 705.40. The strike last trading price was 87.15, 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 87.15, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 48400
On 11 Sept HDFCLIFE was trading at 700.15. The strike last trading price was 96, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49500
On 10 Sept HDFCLIFE was trading at 702.90. The strike last trading price was 78, which was 24.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49500
On 9 Sept HDFCLIFE was trading at 735.80. The strike last trading price was 53.75, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 50600
On 6 Sept HDFCLIFE was trading at 738.40. The strike last trading price was 59.15, which was 12.55 higher than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 47300
On 5 Sept HDFCLIFE was trading at 751.85. The strike last trading price was 46.6, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47300
On 4 Sept HDFCLIFE was trading at 758.80. The strike last trading price was 43.65, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 47300
On 3 Sept HDFCLIFE was trading at 758.75. The strike last trading price was 47.25, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 41800
On 2 Sept HDFCLIFE was trading at 745.30. The strike last trading price was 57.6, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 37400
On 30 Aug HDFCLIFE was trading at 738.70. The strike last trading price was 61, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 31900
On 29 Aug HDFCLIFE was trading at 736.90. The strike last trading price was 63, which was -130.35 lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 23100
On 28 Aug HDFCLIFE was trading at 742.10. The strike last trading price was 193.35, 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 27 Aug HDFCLIFE was trading at 739.55. The strike last trading price was 193.35, 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 26 Aug HDFCLIFE was trading at 725.65. The strike last trading price was 193.35, 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 193.35, 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 193.35, 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 193.35, 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 193.35, 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 193.35, 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 193.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0