HDFCLIFE
HDFC LIFE INS CO LTD
Historical option data for HDFCLIFE
05 Jul 2024 04:12 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 607.35 | 58.6 | -1.00 | - | 7,700 | -7,700 | 1,56,200 | |||
| 4 Jul | 603.95 | 59.6 | - | 6,600 | -1,100 | 1,63,900 | ||||
| 3 Jul | 596.15 | 50 | - | 23,100 | 7,700 | 1,65,000 | ||||
| 2 Jul | 589.80 | 46.6 | - | 15,400 | 6,600 | 1,56,200 | ||||
| 1 Jul | 600.75 | 54.55 | - | 33,000 | 6,600 | 1,49,600 | ||||
| 28 Jun | 595.05 | 49.5 | - | 18,700 | 0 | 1,43,000 | ||||
| 27 Jun | 593.25 | 49.7 | - | 15,400 | 12,100 | 1,43,000 | ||||
| 26 Jun | 589.05 | 46.65 | - | 56,100 | -31,900 | 1,32,000 | ||||
| 25 Jun | 590.95 | 48 | - | 96,800 | 68,200 | 1,63,900 | ||||
| 24 Jun | 579.50 | 40.2 | - | 34,100 | 28,600 | 95,700 | ||||
| 21 Jun | 580.95 | 41.50 | - | 36,300 | 22,000 | 66,000 | ||||
| 20 Jun | 590.10 | 50.00 | - | 18,700 | 9,900 | 45,100 | ||||
|
|
||||||||||
| 19 Jun | 596.20 | 51.20 | - | 2,200 | -1,100 | 35,200 | ||||
| 18 Jun | 601.20 | 57.30 | - | 5,500 | -3,300 | 36,300 | ||||
| 14 Jun | 598.35 | 56.00 | - | 16,500 | -12,100 | 39,600 | ||||
| 13 Jun | 593.50 | 51.00 | - | 40,700 | -25,300 | 51,700 | ||||
| 12 Jun | 572.70 | 36.20 | - | 60,500 | 46,200 | 73,700 | ||||
| 11 Jun | 571.70 | 37.50 | - | 3,300 | 0 | 28,600 | ||||
| 10 Jun | 569.20 | 32.00 | - | 15,400 | 6,600 | 26,400 | ||||
| 7 Jun | 562.95 | 29.50 | - | 18,700 | 1,100 | 17,600 | ||||
| 6 Jun | 555.25 | 26.50 | - | 12,100 | 2,200 | 16,500 | ||||
| 5 Jun | 551.95 | 22.90 | - | 8,800 | 5,500 | 14,300 | ||||
| 4 Jun | 534.45 | 19.00 | - | 5,500 | 4,400 | 8,800 | ||||
| 3 Jun | 550.10 | 26.90 | - | 9,900 | 4,400 | 4,400 | ||||
| 31 May | 549.85 | 67.35 | - | 0 | 0 | 0 | ||||
| 30 May | 550.75 | 67.35 | - | 0 | 0 | 0 | ||||
| 29 May | 561.85 | 67.35 | - | 0 | 0 | 0 | ||||
| 28 May | 578.45 | 67.35 | - | 0 | 0 | 0 | ||||
| 27 May | 564.25 | 67.35 | - | 0 | 0 | 0 | ||||
| 24 May | 565.10 | 67.35 | - | 0 | 0 | 0 | ||||
| 23 May | 565.65 | 67.35 | - | 0 | 0 | 0 | ||||
| 21 May | 565.60 | 67.35 | - | 0 | 0 | 0 | ||||
| 18 May | 569.40 | 67.35 | - | 0 | 0 | 0 | ||||
| 17 May | 570.20 | 67.35 | - | 0 | 0 | 0 | ||||
| 16 May | 567.05 | 67.35 | - | 0 | 0 | 0 | ||||
| 15 May | 555.95 | 67.35 | - | 0 | 0 | 0 | ||||
| 14 May | 561.55 | 67.35 | - | 0 | 0 | 0 | ||||
| 13 May | 559.65 | 67.35 | - | 0 | 0 | 0 | ||||
For HDFC LIFE INS CO LTD - strike price 550 expiring on 25JUL2024
Delta for 550 CE is -
Historical price for 550 CE is as follows
On 5 Jul HDFCLIFE was trading at 607.35. The strike last trading price was 58.6, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 156200
On 4 Jul HDFCLIFE was trading at 603.95. The strike last trading price was 59.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 163900
On 3 Jul HDFCLIFE was trading at 596.15. The strike last trading price was 50, which was lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 165000
On 2 Jul HDFCLIFE was trading at 589.80. The strike last trading price was 46.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 156200
On 1 Jul HDFCLIFE was trading at 600.75. The strike last trading price was 54.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 149600
On 28 Jun HDFCLIFE was trading at 595.05. The strike last trading price was 49.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 143000
On 27 Jun HDFCLIFE was trading at 593.25. The strike last trading price was 49.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 12100 which increased total open position to 143000
On 26 Jun HDFCLIFE was trading at 589.05. The strike last trading price was 46.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -31900 which decreased total open position to 132000
On 25 Jun HDFCLIFE was trading at 590.95. The strike last trading price was 48, which was lower than the previous day. The implied volatity was -, the open interest changed by 68200 which increased total open position to 163900
On 24 Jun HDFCLIFE was trading at 579.50. The strike last trading price was 40.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 28600 which increased total open position to 95700
On 21 Jun HDFCLIFE was trading at 580.95. The strike last trading price was 41.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 66000
On 20 Jun HDFCLIFE was trading at 590.10. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 45100
On 19 Jun HDFCLIFE was trading at 596.20. The strike last trading price was 51.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 35200
On 18 Jun HDFCLIFE was trading at 601.20. The strike last trading price was 57.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 36300
On 14 Jun HDFCLIFE was trading at 598.35. The strike last trading price was 56.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -12100 which decreased total open position to 39600
On 13 Jun HDFCLIFE was trading at 593.50. The strike last trading price was 51.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -25300 which decreased total open position to 51700
On 12 Jun HDFCLIFE was trading at 572.70. The strike last trading price was 36.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 46200 which increased total open position to 73700
On 11 Jun HDFCLIFE was trading at 571.70. The strike last trading price was 37.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28600
On 10 Jun HDFCLIFE was trading at 569.20. The strike last trading price was 32.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 26400
On 7 Jun HDFCLIFE was trading at 562.95. The strike last trading price was 29.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 17600
On 6 Jun HDFCLIFE was trading at 555.25. The strike last trading price was 26.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 16500
On 5 Jun HDFCLIFE was trading at 551.95. The strike last trading price was 22.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 14300
On 4 Jun HDFCLIFE was trading at 534.45. The strike last trading price was 19.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 8800
On 3 Jun HDFCLIFE was trading at 550.10. The strike last trading price was 26.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 4400
On 31 May HDFCLIFE was trading at 549.85. The strike last trading price was 67.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May HDFCLIFE was trading at 550.75. The strike last trading price was 67.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May HDFCLIFE was trading at 561.85. The strike last trading price was 67.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May HDFCLIFE was trading at 578.45. The strike last trading price was 67.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May HDFCLIFE was trading at 564.25. The strike last trading price was 67.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May HDFCLIFE was trading at 565.10. The strike last trading price was 67.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May HDFCLIFE was trading at 565.65. The strike last trading price was 67.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May HDFCLIFE was trading at 565.60. The strike last trading price was 67.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May HDFCLIFE was trading at 569.40. The strike last trading price was 67.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May HDFCLIFE was trading at 570.20. The strike last trading price was 67.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May HDFCLIFE was trading at 567.05. The strike last trading price was 67.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May HDFCLIFE was trading at 555.95. The strike last trading price was 67.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May HDFCLIFE was trading at 561.55. The strike last trading price was 67.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May HDFCLIFE was trading at 559.65. The strike last trading price was 67.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 607.35 | 1.45 | -0.35 | - | 3,08,000 | -30,800 | 5,59,900 |
| 4 Jul | 603.95 | 1.8 | - | 4,14,700 | -71,500 | 5,90,700 | |
| 3 Jul | 596.15 | 2.55 | - | 4,29,000 | -80,300 | 6,62,200 | |
| 2 Jul | 589.80 | 3.45 | - | 7,18,300 | -2,200 | 7,48,000 | |
| 1 Jul | 600.75 | 2.2 | - | 5,61,000 | -1,100 | 7,50,200 | |
| 28 Jun | 595.05 | 2.8 | - | 15,09,200 | 1,92,500 | 7,51,300 | |
| 27 Jun | 593.25 | 4 | - | 2,42,000 | 35,200 | 5,58,800 | |
| 26 Jun | 589.05 | 4.45 | - | 3,20,100 | 59,400 | 5,23,600 | |
| 25 Jun | 590.95 | 4.25 | - | 3,02,500 | -13,200 | 4,64,200 | |
| 24 Jun | 579.50 | 5.15 | - | 3,47,600 | 1,29,800 | 4,80,700 | |
| 21 Jun | 580.95 | 5.55 | - | 2,24,400 | 1,25,400 | 3,47,600 | |
| 20 Jun | 590.10 | 4.40 | - | 1,68,300 | 40,700 | 2,23,300 | |
| 19 Jun | 596.20 | 4.05 | - | 31,900 | 14,300 | 1,82,600 | |
| 18 Jun | 601.20 | 3.05 | - | 55,000 | 2,200 | 1,68,300 | |
| 14 Jun | 598.35 | 4.80 | - | 85,800 | 50,600 | 1,66,100 | |
| 13 Jun | 593.50 | 5.85 | - | 1,73,800 | 34,100 | 1,16,600 | |
| 12 Jun | 572.70 | 8.95 | - | 18,700 | 3,300 | 83,600 | |
| 11 Jun | 571.70 | 9.00 | - | 44,000 | -6,600 | 80,300 | |
| 10 Jun | 569.20 | 11.25 | - | 40,700 | 4,400 | 88,000 | |
| 7 Jun | 562.95 | 12.30 | - | 67,100 | 41,800 | 83,600 | |
| 6 Jun | 555.25 | 16.00 | - | 23,100 | 16,500 | 41,800 | |
| 5 Jun | 551.95 | 18.20 | - | 7,700 | 1,100 | 25,300 | |
| 4 Jun | 534.45 | 30.35 | - | 16,500 | 4,400 | 24,200 | |
| 3 Jun | 550.10 | 20.55 | - | 24,200 | 18,700 | 19,800 | |
| 31 May | 549.85 | 25.00 | - | 0 | 0 | 0 | |
| 30 May | 550.75 | 25.00 | - | 1,100 | 0 | 0 | |
| 29 May | 561.85 | 12.70 | - | 0 | 0 | 0 | |
| 28 May | 578.45 | 12.70 | - | 0 | 0 | 0 | |
| 27 May | 564.25 | 12.70 | - | 0 | 0 | 0 | |
| 24 May | 565.10 | 12.70 | - | 0 | 0 | 0 | |
| 23 May | 565.65 | 12.70 | - | 0 | 0 | 0 | |
| 21 May | 565.60 | 12.70 | - | 0 | 0 | 0 | |
| 18 May | 569.40 | 12.70 | - | 0 | 0 | 0 | |
| 17 May | 570.20 | 12.70 | - | 0 | 0 | 0 | |
| 16 May | 567.05 | 12.70 | - | 0 | 0 | 0 | |
| 15 May | 555.95 | 12.70 | - | 0 | 0 | 0 | |
| 14 May | 561.55 | 12.70 | - | 0 | 0 | 0 | |
| 13 May | 559.65 | 12.70 | - | 0 | 0 | 0 | |
For HDFC LIFE INS CO LTD - strike price 550 expiring on 25JUL2024
Delta for 550 PE is -
Historical price for 550 PE is as follows
On 5 Jul HDFCLIFE was trading at 607.35. The strike last trading price was 1.45, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -30800 which decreased total open position to 559900
On 4 Jul HDFCLIFE was trading at 603.95. The strike last trading price was 1.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -71500 which decreased total open position to 590700
On 3 Jul HDFCLIFE was trading at 596.15. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -80300 which decreased total open position to 662200
On 2 Jul HDFCLIFE was trading at 589.80. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 748000
On 1 Jul HDFCLIFE was trading at 600.75. The strike last trading price was 2.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 750200
On 28 Jun HDFCLIFE was trading at 595.05. The strike last trading price was 2.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 192500 which increased total open position to 751300
On 27 Jun HDFCLIFE was trading at 593.25. The strike last trading price was 4, which was lower than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 558800
On 26 Jun HDFCLIFE was trading at 589.05. The strike last trading price was 4.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 59400 which increased total open position to 523600
On 25 Jun HDFCLIFE was trading at 590.95. The strike last trading price was 4.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -13200 which decreased total open position to 464200
On 24 Jun HDFCLIFE was trading at 579.50. The strike last trading price was 5.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 129800 which increased total open position to 480700
On 21 Jun HDFCLIFE was trading at 580.95. The strike last trading price was 5.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 125400 which increased total open position to 347600
On 20 Jun HDFCLIFE was trading at 590.10. The strike last trading price was 4.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 40700 which increased total open position to 223300
On 19 Jun HDFCLIFE was trading at 596.20. The strike last trading price was 4.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 182600
On 18 Jun HDFCLIFE was trading at 601.20. The strike last trading price was 3.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 168300
On 14 Jun HDFCLIFE was trading at 598.35. The strike last trading price was 4.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 50600 which increased total open position to 166100
On 13 Jun HDFCLIFE was trading at 593.50. The strike last trading price was 5.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 34100 which increased total open position to 116600
On 12 Jun HDFCLIFE was trading at 572.70. The strike last trading price was 8.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 83600
On 11 Jun HDFCLIFE was trading at 571.70. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 80300
On 10 Jun HDFCLIFE was trading at 569.20. The strike last trading price was 11.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 88000
On 7 Jun HDFCLIFE was trading at 562.95. The strike last trading price was 12.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 41800 which increased total open position to 83600
On 6 Jun HDFCLIFE was trading at 555.25. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 41800
On 5 Jun HDFCLIFE was trading at 551.95. The strike last trading price was 18.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 25300
On 4 Jun HDFCLIFE was trading at 534.45. The strike last trading price was 30.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 24200
On 3 Jun HDFCLIFE was trading at 550.10. The strike last trading price was 20.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 18700 which increased total open position to 19800
On 31 May HDFCLIFE was trading at 549.85. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May HDFCLIFE was trading at 550.75. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May HDFCLIFE was trading at 561.85. The strike last trading price was 12.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May HDFCLIFE was trading at 578.45. The strike last trading price was 12.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May HDFCLIFE was trading at 564.25. The strike last trading price was 12.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May HDFCLIFE was trading at 565.10. The strike last trading price was 12.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May HDFCLIFE was trading at 565.65. The strike last trading price was 12.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May HDFCLIFE was trading at 565.60. The strike last trading price was 12.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May HDFCLIFE was trading at 569.40. The strike last trading price was 12.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May HDFCLIFE was trading at 570.20. The strike last trading price was 12.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May HDFCLIFE was trading at 567.05. The strike last trading price was 12.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May HDFCLIFE was trading at 555.95. The strike last trading price was 12.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May HDFCLIFE was trading at 561.55. The strike last trading price was 12.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May HDFCLIFE was trading at 559.65. The strike last trading price was 12.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0