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 | 41.7 | 3.05 | - | 17,600 | 0 | 1,05,600 | |||
| 4 Jul | 603.95 | 38.65 | - | 26,400 | -5,500 | 1,05,600 | ||||
| 3 Jul | 596.15 | 33.9 | - | 72,600 | -31,900 | 1,11,100 | ||||
| 2 Jul | 589.80 | 30.2 | - | 72,600 | 33,000 | 1,44,100 | ||||
| 1 Jul | 600.75 | 38.7 | - | 48,400 | -4,400 | 1,11,100 | ||||
| 28 Jun | 595.05 | 34.35 | - | 82,500 | -13,200 | 1,15,500 | ||||
| 27 Jun | 593.25 | 34.5 | - | 45,100 | 13,200 | 1,28,700 | ||||
| 26 Jun | 589.05 | 31.6 | - | 27,500 | 2,200 | 1,14,400 | ||||
| 25 Jun | 590.95 | 32 | - | 90,200 | -3,300 | 1,12,200 | ||||
| 24 Jun | 579.50 | 26.35 | - | 73,700 | 18,700 | 1,14,400 | ||||
| 21 Jun | 580.95 | 27.95 | - | 1,10,000 | 66,000 | 90,200 | ||||
| 20 Jun | 590.10 | 35.00 | - | 20,900 | 11,000 | 23,100 | ||||
| 19 Jun | 596.20 | 38.00 | - | 16,500 | 0 | 12,100 | ||||
| 18 Jun | 601.20 | 36.40 | - | 0 | 0 | 0 | ||||
| 14 Jun | 598.35 | 36.40 | - | 0 | -3,300 | 0 | ||||
| 13 Jun | 593.50 | 36.40 | - | 25,300 | -4,400 | 11,000 | ||||
| 12 Jun | 572.70 | 23.00 | - | 11,000 | 4,400 | 14,300 | ||||
| 11 Jun | 571.70 | 22.70 | - | 8,800 | 6,600 | 8,800 | ||||
| 10 Jun | 569.20 | 21.00 | - | 2,200 | 1,100 | 1,100 | ||||
| 7 Jun | 562.95 | 54.00 | - | 0 | 0 | 0 | ||||
| 6 Jun | 555.25 | 54.00 | - | 0 | 0 | 0 | ||||
| 5 Jun | 551.95 | 54.00 | - | 0 | 0 | 0 | ||||
| 4 Jun | 534.45 | 54.00 | - | 0 | 0 | 0 | ||||
| 3 Jun | 550.10 | 54.00 | - | 0 | 0 | 0 | ||||
| 31 May | 549.85 | 54.00 | - | 0 | 0 | 0 | ||||
| 30 May | 550.75 | 54.00 | - | 0 | 0 | 0 | ||||
| 29 May | 561.85 | 54.00 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 28 May | 578.45 | 54.00 | - | 0 | 0 | 0 | ||||
| 27 May | 564.25 | 0.00 | - | 0 | 0 | 0 | ||||
| 24 May | 565.10 | 0.00 | - | 0 | 0 | 0 | ||||
| 23 May | 565.65 | 0.00 | - | 0 | 0 | 0 | ||||
| 21 May | 565.60 | 0.00 | - | 0 | 0 | 0 | ||||
| 18 May | 569.40 | 0.00 | - | 0 | 0 | 0 | ||||
| 17 May | 570.20 | 0.00 | - | 0 | 0 | 0 | ||||
| 16 May | 567.05 | 0.00 | - | 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 570 expiring on 25JUL2024
Delta for 570 CE is -
Historical price for 570 CE is as follows
On 5 Jul HDFCLIFE was trading at 607.35. The strike last trading price was 41.7, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105600
On 4 Jul HDFCLIFE was trading at 603.95. The strike last trading price was 38.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 105600
On 3 Jul HDFCLIFE was trading at 596.15. The strike last trading price was 33.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -31900 which decreased total open position to 111100
On 2 Jul HDFCLIFE was trading at 589.80. The strike last trading price was 30.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 144100
On 1 Jul HDFCLIFE was trading at 600.75. The strike last trading price was 38.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 111100
On 28 Jun HDFCLIFE was trading at 595.05. The strike last trading price was 34.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -13200 which decreased total open position to 115500
On 27 Jun HDFCLIFE was trading at 593.25. The strike last trading price was 34.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 128700
On 26 Jun HDFCLIFE was trading at 589.05. The strike last trading price was 31.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 114400
On 25 Jun HDFCLIFE was trading at 590.95. The strike last trading price was 32, which was lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 112200
On 24 Jun HDFCLIFE was trading at 579.50. The strike last trading price was 26.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 18700 which increased total open position to 114400
On 21 Jun HDFCLIFE was trading at 580.95. The strike last trading price was 27.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 90200
On 20 Jun HDFCLIFE was trading at 590.10. The strike last trading price was 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 23100
On 19 Jun HDFCLIFE was trading at 596.20. The strike last trading price was 38.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12100
On 18 Jun HDFCLIFE was trading at 601.20. The strike last trading price was 36.40, 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 36.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 0
On 13 Jun HDFCLIFE was trading at 593.50. The strike last trading price was 36.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 11000
On 12 Jun HDFCLIFE was trading at 572.70. The strike last trading price was 23.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 14300
On 11 Jun HDFCLIFE was trading at 571.70. The strike last trading price was 22.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 8800
On 10 Jun HDFCLIFE was trading at 569.20. The strike last trading price was 21.00, 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 7 Jun HDFCLIFE was trading at 562.95. The strike last trading price was 54.00, 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 6 Jun HDFCLIFE was trading at 555.25. The strike last trading price was 54.00, 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 5 Jun HDFCLIFE was trading at 551.95. The strike last trading price was 54.00, 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 4 Jun HDFCLIFE was trading at 534.45. The strike last trading price was 54.00, 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 3 Jun HDFCLIFE was trading at 550.10. The strike last trading price was 54.00, 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 31 May HDFCLIFE was trading at 549.85. The strike last trading price was 54.00, 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 54.00, 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 54.00, 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 28 May HDFCLIFE was trading at 578.45. The strike last trading price was 54.00, 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 27 May HDFCLIFE was trading at 564.25. 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 24 May HDFCLIFE was trading at 565.10. 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 23 May HDFCLIFE was trading at 565.65. 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
On 21 May HDFCLIFE was trading at 565.60. 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 18 May HDFCLIFE was trading at 569.40. 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 17 May HDFCLIFE was trading at 570.20. 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 16 May HDFCLIFE was trading at 567.05. 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 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 | 3.2 | -0.90 | - | 4,05,900 | -52,800 | 4,46,600 |
| 4 Jul | 603.95 | 4.1 | - | 5,30,200 | -1,100 | 4,99,400 | |
| 3 Jul | 596.15 | 5.8 | - | 4,12,500 | 46,200 | 5,00,500 | |
| 2 Jul | 589.80 | 7.65 | - | 5,83,000 | 8,800 | 4,54,300 | |
| 1 Jul | 600.75 | 4.9 | - | 4,81,800 | 66,000 | 4,45,500 | |
| 28 Jun | 595.05 | 6.35 | - | 10,37,300 | 70,400 | 3,79,500 | |
| 27 Jun | 593.25 | 8.25 | - | 1,40,800 | -7,700 | 3,09,100 | |
| 26 Jun | 589.05 | 9.25 | - | 2,16,700 | 1,21,000 | 3,16,800 | |
| 25 Jun | 590.95 | 9.2 | - | 1,73,800 | 35,200 | 1,95,800 | |
| 24 Jun | 579.50 | 11.2 | - | 94,600 | 31,900 | 1,61,700 | |
| 21 Jun | 580.95 | 11.30 | - | 82,500 | 34,100 | 1,28,700 | |
| 20 Jun | 590.10 | 8.90 | - | 79,200 | 42,900 | 93,500 | |
| 19 Jun | 596.20 | 8.55 | - | 13,200 | 6,600 | 50,600 | |
| 18 Jun | 601.20 | 7.05 | - | 20,900 | 12,100 | 42,900 | |
| 14 Jun | 598.35 | 8.90 | - | 16,500 | 12,100 | 30,800 | |
| 13 Jun | 593.50 | 10.80 | - | 33,000 | 17,600 | 17,600 | |
| 12 Jun | 572.70 | 19.00 | - | 0 | 0 | 0 | |
| 11 Jun | 571.70 | 19.00 | - | 0 | 0 | 0 | |
| 10 Jun | 569.20 | 19.00 | - | 0 | 0 | 0 | |
| 7 Jun | 562.95 | 19.00 | - | 0 | 0 | 0 | |
| 6 Jun | 555.25 | 19.00 | - | 0 | 0 | 0 | |
| 5 Jun | 551.95 | 19.00 | - | 0 | 0 | 0 | |
| 4 Jun | 534.45 | 19.00 | - | 0 | 0 | 0 | |
| 3 Jun | 550.10 | 19.00 | - | 0 | 0 | 0 | |
| 31 May | 549.85 | 19.00 | - | 0 | 0 | 0 | |
| 30 May | 550.75 | 0.00 | - | 0 | 0 | 0 | |
| 29 May | 561.85 | 0.00 | - | 0 | 0 | 0 | |
| 28 May | 578.45 | 0.00 | - | 0 | 0 | 0 | |
| 27 May | 564.25 | 0.00 | - | 0 | 0 | 0 | |
| 24 May | 565.10 | 0.00 | - | 0 | 0 | 0 | |
| 23 May | 565.65 | 0.00 | - | 0 | 0 | 0 | |
| 21 May | 565.60 | 0.00 | - | 0 | 0 | 0 | |
| 18 May | 569.40 | 0.00 | - | 0 | 0 | 0 | |
| 17 May | 570.20 | 0.00 | - | 0 | 0 | 0 | |
| 16 May | 567.05 | 0.00 | - | 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 570 expiring on 25JUL2024
Delta for 570 PE is -
Historical price for 570 PE is as follows
On 5 Jul HDFCLIFE was trading at 607.35. The strike last trading price was 3.2, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -52800 which decreased total open position to 446600
On 4 Jul HDFCLIFE was trading at 603.95. The strike last trading price was 4.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 499400
On 3 Jul HDFCLIFE was trading at 596.15. The strike last trading price was 5.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 46200 which increased total open position to 500500
On 2 Jul HDFCLIFE was trading at 589.80. The strike last trading price was 7.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 454300
On 1 Jul HDFCLIFE was trading at 600.75. The strike last trading price was 4.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 445500
On 28 Jun HDFCLIFE was trading at 595.05. The strike last trading price was 6.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 70400 which increased total open position to 379500
On 27 Jun HDFCLIFE was trading at 593.25. The strike last trading price was 8.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 309100
On 26 Jun HDFCLIFE was trading at 589.05. The strike last trading price was 9.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 121000 which increased total open position to 316800
On 25 Jun HDFCLIFE was trading at 590.95. The strike last trading price was 9.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 195800
On 24 Jun HDFCLIFE was trading at 579.50. The strike last trading price was 11.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 31900 which increased total open position to 161700
On 21 Jun HDFCLIFE was trading at 580.95. The strike last trading price was 11.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 34100 which increased total open position to 128700
On 20 Jun HDFCLIFE was trading at 590.10. The strike last trading price was 8.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 42900 which increased total open position to 93500
On 19 Jun HDFCLIFE was trading at 596.20. The strike last trading price was 8.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 50600
On 18 Jun HDFCLIFE was trading at 601.20. The strike last trading price was 7.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 12100 which increased total open position to 42900
On 14 Jun HDFCLIFE was trading at 598.35. The strike last trading price was 8.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 12100 which increased total open position to 30800
On 13 Jun HDFCLIFE was trading at 593.50. The strike last trading price was 10.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 17600
On 12 Jun HDFCLIFE was trading at 572.70. The strike last trading price was 19.00, 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 11 Jun HDFCLIFE was trading at 571.70. The strike last trading price was 19.00, 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 10 Jun HDFCLIFE was trading at 569.20. The strike last trading price was 19.00, 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 7 Jun HDFCLIFE was trading at 562.95. The strike last trading price was 19.00, 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 6 Jun HDFCLIFE was trading at 555.25. The strike last trading price was 19.00, 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 5 Jun HDFCLIFE was trading at 551.95. The strike last trading price was 19.00, 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 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 0 which decreased total open position to 0
On 3 Jun HDFCLIFE was trading at 550.10. The strike last trading price was 19.00, 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 31 May HDFCLIFE was trading at 549.85. The strike last trading price was 19.00, 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 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 29 May HDFCLIFE was trading at 561.85. 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 28 May HDFCLIFE was trading at 578.45. 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 27 May HDFCLIFE was trading at 564.25. 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 24 May HDFCLIFE was trading at 565.10. 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 23 May HDFCLIFE was trading at 565.65. 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
On 21 May HDFCLIFE was trading at 565.60. 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 18 May HDFCLIFE was trading at 569.40. 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 17 May HDFCLIFE was trading at 570.20. 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 16 May HDFCLIFE was trading at 567.05. 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 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