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 | 49 | 0.00 | - | 2,200 | 0 | 36,300 | |||
| 4 Jul | 603.95 | 49 | - | 3,300 | -1,100 | 36,300 | ||||
| 3 Jul | 596.15 | 42.7 | - | 3,300 | -2,200 | 37,400 | ||||
| 2 Jul | 589.80 | 36.55 | - | 5,500 | 3,300 | 39,600 | ||||
| 1 Jul | 600.75 | 44.85 | - | 4,400 | -1,100 | 36,300 | ||||
| 28 Jun | 595.05 | 42 | - | 20,900 | 17,600 | 37,400 | ||||
| 27 Jun | 593.25 | 42.6 | - | 13,200 | 0 | 19,800 | ||||
| 26 Jun | 589.05 | 38.7 | - | 7,700 | -19,800 | 20,900 | ||||
| 25 Jun | 590.95 | 40 | - | 46,200 | 22,000 | 40,700 | ||||
| 24 Jun | 579.50 | 32 | - | 5,500 | 0 | 18,700 | ||||
| 21 Jun | 580.95 | 49.05 | - | 0 | 0 | 0 | ||||
| 20 Jun | 590.10 | 49.05 | - | 0 | -1,100 | 0 | ||||
| 19 Jun | 596.20 | 49.05 | - | 0 | -1,100 | 0 | ||||
| 18 Jun | 601.20 | 49.05 | - | 5,500 | 2,200 | 20,900 | ||||
| 14 Jun | 598.35 | 47.00 | - | 18,700 | 1,100 | 18,700 | ||||
| 13 Jun | 593.50 | 38.35 | - | 19,800 | -5,500 | 16,500 | ||||
| 12 Jun | 572.70 | 29.60 | - | 13,200 | 3,300 | 20,900 | ||||
| 11 Jun | 571.70 | 30.00 | - | 1,100 | 0 | 17,600 | ||||
| 10 Jun | 569.20 | 26.00 | - | 14,300 | 4,400 | 16,500 | ||||
| 7 Jun | 562.95 | 22.85 | - | 15,400 | 1,100 | 13,200 | ||||
| 6 Jun | 555.25 | 21.50 | - | 14,300 | 11,000 | 12,100 | ||||
| 5 Jun | 551.95 | 23.05 | - | 1,100 | 1,100 | 1,100 | ||||
| 4 Jun | 534.45 | 23.05 | - | 0 | 1,100 | 0 | ||||
| 3 Jun | 550.10 | 23.05 | - | 2,200 | 1,100 | 1,100 | ||||
| 31 May | 549.85 | 60.45 | - | 0 | 0 | 0 | ||||
| 30 May | 550.75 | 60.45 | - | 0 | 0 | 0 | ||||
| 29 May | 561.85 | 60.45 | - | 0 | 0 | 0 | ||||
| 28 May | 578.45 | 60.45 | - | 0 | 0 | 0 | ||||
| 27 May | 564.25 | 60.45 | - | 0 | 0 | 0 | ||||
| 24 May | 565.10 | 60.45 | - | 0 | 0 | 0 | ||||
| 23 May | 565.65 | 60.45 | - | 0 | 0 | 0 | ||||
| 21 May | 565.60 | 60.45 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 18 May | 569.40 | 60.45 | - | 0 | 0 | 0 | ||||
| 17 May | 570.20 | 60.45 | - | 0 | 0 | 0 | ||||
| 16 May | 567.05 | 60.45 | - | 0 | 0 | 0 | ||||
| 15 May | 555.95 | 0.00 | - | 0 | 0 | 0 | ||||
| 14 May | 561.55 | 0.00 | - | 0 | 0 | 0 | ||||
| 13 May | 559.65 | 0.00 | - | 0 | 0 | 0 | ||||
For HDFC LIFE INS CO LTD - strike price 560 expiring on 25JUL2024
Delta for 560 CE is -
Historical price for 560 CE is as follows
On 5 Jul HDFCLIFE was trading at 607.35. The strike last trading price was 49, 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 36300
On 4 Jul HDFCLIFE was trading at 603.95. The strike last trading price was 49, which was lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 36300
On 3 Jul HDFCLIFE was trading at 596.15. The strike last trading price was 42.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 37400
On 2 Jul HDFCLIFE was trading at 589.80. The strike last trading price was 36.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 39600
On 1 Jul HDFCLIFE was trading at 600.75. The strike last trading price was 44.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 36300
On 28 Jun HDFCLIFE was trading at 595.05. The strike last trading price was 42, which was lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 37400
On 27 Jun HDFCLIFE was trading at 593.25. The strike last trading price was 42.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19800
On 26 Jun HDFCLIFE was trading at 589.05. The strike last trading price was 38.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -19800 which decreased total open position to 20900
On 25 Jun HDFCLIFE was trading at 590.95. The strike last trading price was 40, which was lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 40700
On 24 Jun HDFCLIFE was trading at 579.50. The strike last trading price was 32, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18700
On 21 Jun HDFCLIFE was trading at 580.95. The strike last trading price was 49.05, 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 20 Jun HDFCLIFE was trading at 590.10. The strike last trading price was 49.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 0
On 19 Jun HDFCLIFE was trading at 596.20. The strike last trading price was 49.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 0
On 18 Jun HDFCLIFE was trading at 601.20. The strike last trading price was 49.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 20900
On 14 Jun HDFCLIFE was trading at 598.35. The strike last trading price was 47.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 18700
On 13 Jun HDFCLIFE was trading at 593.50. The strike last trading price was 38.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 16500
On 12 Jun HDFCLIFE was trading at 572.70. The strike last trading price was 29.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 20900
On 11 Jun HDFCLIFE was trading at 571.70. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17600
On 10 Jun HDFCLIFE was trading at 569.20. The strike last trading price was 26.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 16500
On 7 Jun HDFCLIFE was trading at 562.95. The strike last trading price was 22.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 13200
On 6 Jun HDFCLIFE was trading at 555.25. The strike last trading price was 21.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 12100
On 5 Jun HDFCLIFE was trading at 551.95. The strike last trading price was 23.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 1100
On 4 Jun HDFCLIFE was trading at 534.45. The strike last trading price was 23.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 0
On 3 Jun HDFCLIFE was trading at 550.10. The strike last trading price was 23.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 1100
On 31 May HDFCLIFE was trading at 549.85. The strike last trading price was 60.45, 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 60.45, 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 60.45, 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 60.45, 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 60.45, 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 60.45, 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 60.45, 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 60.45, 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 60.45, 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 60.45, 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 60.45, 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 0.00, 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 14 May HDFCLIFE was trading at 561.55. The strike last trading price was 0.00, 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 13 May HDFCLIFE was trading at 559.65. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 607.35 | 2.1 | -0.60 | - | 1,43,000 | -3,300 | 3,78,400 |
| 4 Jul | 603.95 | 2.7 | - | 2,90,400 | 46,200 | 3,81,700 | |
| 3 Jul | 596.15 | 3.9 | - | 1,79,300 | -12,100 | 3,35,500 | |
| 2 Jul | 589.80 | 5.1 | - | 3,28,900 | 22,000 | 3,48,700 | |
| 1 Jul | 600.75 | 3.2 | - | 3,16,800 | 74,800 | 3,26,700 | |
| 28 Jun | 595.05 | 4.3 | - | 8,04,100 | 63,800 | 2,51,900 | |
| 27 Jun | 593.25 | 5.8 | - | 1,39,700 | 12,100 | 1,88,100 | |
| 26 Jun | 589.05 | 6.3 | - | 1,08,900 | 3,300 | 1,76,000 | |
| 25 Jun | 590.95 | 5.9 | - | 1,29,800 | 44,000 | 1,72,700 | |
| 24 Jun | 579.50 | 7.85 | - | 1,21,000 | 81,400 | 1,28,700 | |
| 21 Jun | 580.95 | 8.10 | - | 59,400 | 30,800 | 46,200 | |
| 20 Jun | 590.10 | 6.85 | - | 20,900 | 9,900 | 15,400 | |
| 19 Jun | 596.20 | 5.60 | - | 9,900 | 5,500 | 5,500 | |
| 18 Jun | 601.20 | 15.65 | - | 0 | 0 | 0 | |
| 14 Jun | 598.35 | 15.65 | - | 0 | 0 | 0 | |
| 13 Jun | 593.50 | 15.65 | - | 0 | 0 | 0 | |
| 12 Jun | 572.70 | 15.65 | - | 0 | 0 | 0 | |
| 11 Jun | 571.70 | 15.65 | - | 0 | 0 | 0 | |
| 10 Jun | 569.20 | 15.65 | - | 0 | 0 | 0 | |
| 7 Jun | 562.95 | 15.65 | - | 0 | 0 | 0 | |
| 6 Jun | 555.25 | 15.65 | - | 0 | 0 | 0 | |
| 5 Jun | 551.95 | 15.65 | - | 0 | 0 | 0 | |
| 4 Jun | 534.45 | 15.65 | - | 0 | 0 | 0 | |
| 3 Jun | 550.10 | 15.65 | - | 0 | 0 | 0 | |
| 31 May | 549.85 | 15.65 | - | 0 | 0 | 0 | |
| 30 May | 550.75 | 15.65 | - | 0 | 0 | 0 | |
| 29 May | 561.85 | 15.65 | - | 0 | 0 | 0 | |
| 28 May | 578.45 | 15.65 | - | 0 | 0 | 0 | |
| 27 May | 564.25 | 15.65 | - | 0 | 0 | 0 | |
| 24 May | 565.10 | 15.65 | - | 0 | 0 | 0 | |
| 23 May | 565.65 | 15.65 | - | 0 | 0 | 0 | |
| 21 May | 565.60 | 15.65 | - | 0 | 0 | 0 | |
| 18 May | 569.40 | 15.65 | - | 0 | 0 | 0 | |
| 17 May | 570.20 | 15.65 | - | 0 | 0 | 0 | |
| 16 May | 567.05 | 15.65 | - | 0 | 0 | 0 | |
| 15 May | 555.95 | 15.65 | - | 0 | 0 | 0 | |
| 14 May | 561.55 | 15.65 | - | 0 | 0 | 0 | |
| 13 May | 559.65 | 15.65 | - | 0 | 0 | 0 | |
For HDFC LIFE INS CO LTD - strike price 560 expiring on 25JUL2024
Delta for 560 PE is -
Historical price for 560 PE is as follows
On 5 Jul HDFCLIFE was trading at 607.35. The strike last trading price was 2.1, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 378400
On 4 Jul HDFCLIFE was trading at 603.95. The strike last trading price was 2.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 46200 which increased total open position to 381700
On 3 Jul HDFCLIFE was trading at 596.15. The strike last trading price was 3.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -12100 which decreased total open position to 335500
On 2 Jul HDFCLIFE was trading at 589.80. The strike last trading price was 5.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 348700
On 1 Jul HDFCLIFE was trading at 600.75. The strike last trading price was 3.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 74800 which increased total open position to 326700
On 28 Jun HDFCLIFE was trading at 595.05. The strike last trading price was 4.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 63800 which increased total open position to 251900
On 27 Jun HDFCLIFE was trading at 593.25. The strike last trading price was 5.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 12100 which increased total open position to 188100
On 26 Jun HDFCLIFE was trading at 589.05. The strike last trading price was 6.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 176000
On 25 Jun HDFCLIFE was trading at 590.95. The strike last trading price was 5.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 172700
On 24 Jun HDFCLIFE was trading at 579.50. The strike last trading price was 7.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 81400 which increased total open position to 128700
On 21 Jun HDFCLIFE was trading at 580.95. The strike last trading price was 8.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 46200
On 20 Jun HDFCLIFE was trading at 590.10. The strike last trading price was 6.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 15400
On 19 Jun HDFCLIFE was trading at 596.20. The strike last trading price was 5.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 5500
On 18 Jun HDFCLIFE was trading at 601.20. The strike last trading price was 15.65, 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 Jun HDFCLIFE was trading at 598.35. The strike last trading price was 15.65, 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 Jun HDFCLIFE was trading at 593.50. The strike last trading price was 15.65, 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 12 Jun HDFCLIFE was trading at 572.70. The strike last trading price was 15.65, 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 11 Jun HDFCLIFE was trading at 571.70. The strike last trading price was 15.65, 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 10 Jun HDFCLIFE was trading at 569.20. The strike last trading price was 15.65, 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 7 Jun HDFCLIFE was trading at 562.95. The strike last trading price was 15.65, 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 6 Jun HDFCLIFE was trading at 555.25. The strike last trading price was 15.65, 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 5 Jun HDFCLIFE was trading at 551.95. The strike last trading price was 15.65, 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 4 Jun HDFCLIFE was trading at 534.45. The strike last trading price was 15.65, 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 3 Jun HDFCLIFE was trading at 550.10. The strike last trading price was 15.65, 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 31 May HDFCLIFE was trading at 549.85. The strike last trading price was 15.65, 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 15.65, 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 15.65, 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 15.65, 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 15.65, 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 15.65, 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 15.65, 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 15.65, 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 15.65, 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 15.65, 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 15.65, 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 15.65, 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 15.65, 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 15.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0