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 | 33.85 | 2.90 | - | 2,24,400 | 14,300 | 9,39,400 | |||
| 4 Jul | 603.95 | 30.95 | - | 2,94,800 | 23,100 | 9,25,100 | ||||
| 3 Jul | 596.15 | 26.85 | - | 4,31,200 | -2,22,200 | 9,02,000 | ||||
| 2 Jul | 589.80 | 24.05 | - | 8,14,000 | 2,86,000 | 11,25,300 | ||||
| 1 Jul | 600.75 | 30.95 | - | 2,70,600 | 97,900 | 8,39,300 | ||||
| 28 Jun | 595.05 | 27.3 | - | 3,65,200 | -7,700 | 7,41,400 | ||||
| 27 Jun | 593.25 | 27.55 | - | 1,91,400 | 11,000 | 7,49,100 | ||||
| 26 Jun | 589.05 | 25.8 | - | 2,11,200 | -59,400 | 7,37,000 | ||||
| 25 Jun | 590.95 | 25.95 | - | 8,27,200 | 38,500 | 7,96,400 | ||||
| 24 Jun | 579.50 | 20.5 | - | 4,01,500 | 86,900 | 7,59,000 | ||||
| 21 Jun | 580.95 | 22.20 | - | 80,300 | 39,600 | 6,71,000 | ||||
| 20 Jun | 590.10 | 27.55 | - | 3,85,000 | 3,25,600 | 6,31,400 | ||||
| 19 Jun | 596.20 | 29.75 | - | 48,400 | 24,200 | 3,05,800 | ||||
| 18 Jun | 601.20 | 33.30 | - | 31,900 | -5,500 | 2,82,700 | ||||
| 14 Jun | 598.35 | 31.75 | - | 2,00,200 | 70,400 | 2,88,200 | ||||
| 13 Jun | 593.50 | 30.15 | - | 2,57,400 | 1,78,200 | 2,17,800 | ||||
|
|
||||||||||
| 12 Jun | 572.70 | 18.95 | - | 24,200 | 5,500 | 34,100 | ||||
| 11 Jun | 571.70 | 18.15 | - | 11,000 | 3,300 | 27,500 | ||||
| 10 Jun | 569.20 | 17.50 | - | 26,400 | 11,000 | 16,500 | ||||
| 7 Jun | 562.95 | 14.60 | - | 5,500 | 3,300 | 3,300 | ||||
| 6 Jun | 555.25 | 48.00 | - | 0 | 0 | 0 | ||||
| 5 Jun | 551.95 | 48.00 | - | 0 | 0 | 0 | ||||
| 4 Jun | 534.45 | 48.00 | - | 0 | 0 | 0 | ||||
| 3 Jun | 550.10 | 48.00 | - | 0 | 0 | 0 | ||||
| 31 May | 549.85 | 48.00 | - | 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 580 expiring on 25JUL2024
Delta for 580 CE is -
Historical price for 580 CE is as follows
On 5 Jul HDFCLIFE was trading at 607.35. The strike last trading price was 33.85, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 939400
On 4 Jul HDFCLIFE was trading at 603.95. The strike last trading price was 30.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 925100
On 3 Jul HDFCLIFE was trading at 596.15. The strike last trading price was 26.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -222200 which decreased total open position to 902000
On 2 Jul HDFCLIFE was trading at 589.80. The strike last trading price was 24.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 286000 which increased total open position to 1125300
On 1 Jul HDFCLIFE was trading at 600.75. The strike last trading price was 30.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 97900 which increased total open position to 839300
On 28 Jun HDFCLIFE was trading at 595.05. The strike last trading price was 27.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 741400
On 27 Jun HDFCLIFE was trading at 593.25. The strike last trading price was 27.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 749100
On 26 Jun HDFCLIFE was trading at 589.05. The strike last trading price was 25.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -59400 which decreased total open position to 737000
On 25 Jun HDFCLIFE was trading at 590.95. The strike last trading price was 25.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 796400
On 24 Jun HDFCLIFE was trading at 579.50. The strike last trading price was 20.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 86900 which increased total open position to 759000
On 21 Jun HDFCLIFE was trading at 580.95. The strike last trading price was 22.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 671000
On 20 Jun HDFCLIFE was trading at 590.10. The strike last trading price was 27.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 325600 which increased total open position to 631400
On 19 Jun HDFCLIFE was trading at 596.20. The strike last trading price was 29.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 24200 which increased total open position to 305800
On 18 Jun HDFCLIFE was trading at 601.20. The strike last trading price was 33.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 282700
On 14 Jun HDFCLIFE was trading at 598.35. The strike last trading price was 31.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 70400 which increased total open position to 288200
On 13 Jun HDFCLIFE was trading at 593.50. The strike last trading price was 30.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 178200 which increased total open position to 217800
On 12 Jun HDFCLIFE was trading at 572.70. The strike last trading price was 18.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 34100
On 11 Jun HDFCLIFE was trading at 571.70. The strike last trading price was 18.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 27500
On 10 Jun HDFCLIFE was trading at 569.20. The strike last trading price was 17.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 16500
On 7 Jun HDFCLIFE was trading at 562.95. The strike last trading price was 14.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 3300
On 6 Jun HDFCLIFE was trading at 555.25. The strike last trading price was 48.00, 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 48.00, 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 48.00, 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 48.00, 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 48.00, 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
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 607.35 | 4.9 | -1.30 | - | 4,67,500 | -1,100 | 7,37,000 |
| 4 Jul | 603.95 | 6.2 | - | 7,15,000 | 48,400 | 7,38,100 | |
| 3 Jul | 596.15 | 8.4 | - | 4,78,500 | -19,800 | 6,89,700 | |
| 2 Jul | 589.80 | 10.75 | - | 9,19,600 | 62,700 | 7,10,600 | |
| 1 Jul | 600.75 | 7.25 | - | 5,06,000 | 24,200 | 6,47,900 | |
| 28 Jun | 595.05 | 9.2 | - | 16,33,500 | 81,400 | 6,23,700 | |
| 27 Jun | 593.25 | 11.4 | - | 1,85,900 | 13,200 | 5,42,300 | |
| 26 Jun | 589.05 | 12.95 | - | 2,79,400 | -5,500 | 5,29,100 | |
| 25 Jun | 590.95 | 12.5 | - | 3,76,200 | 1,52,900 | 5,34,600 | |
| 24 Jun | 579.50 | 15.7 | - | 2,05,700 | 1,17,700 | 3,81,700 | |
| 21 Jun | 580.95 | 16.00 | - | 1,07,800 | 57,200 | 2,64,000 | |
| 20 Jun | 590.10 | 12.65 | - | 1,84,800 | 55,000 | 2,10,100 | |
| 19 Jun | 596.20 | 12.10 | - | 97,900 | 49,500 | 1,55,100 | |
| 18 Jun | 601.20 | 9.00 | - | 95,700 | 41,800 | 1,01,200 | |
| 14 Jun | 598.35 | 12.40 | - | 28,600 | 23,100 | 59,400 | |
| 13 Jun | 593.50 | 14.35 | - | 56,100 | 34,100 | 35,200 | |
| 12 Jun | 572.70 | 19.20 | - | 2,200 | 1,100 | 1,100 | |
| 11 Jun | 571.70 | 22.85 | - | 0 | 0 | 0 | |
| 10 Jun | 569.20 | 22.85 | - | 0 | 0 | 0 | |
| 7 Jun | 562.95 | 22.85 | - | 0 | 0 | 0 | |
| 6 Jun | 555.25 | 22.85 | - | 0 | 0 | 0 | |
| 5 Jun | 551.95 | 22.85 | - | 0 | 0 | 0 | |
| 4 Jun | 534.45 | 22.85 | - | 0 | 0 | 0 | |
| 3 Jun | 550.10 | 22.85 | - | 0 | 0 | 0 | |
| 31 May | 549.85 | 22.85 | - | 0 | 0 | 0 | |
| 30 May | 550.75 | 22.85 | - | 0 | 0 | 0 | |
| 29 May | 561.85 | 22.85 | - | 0 | 0 | 0 | |
| 28 May | 578.45 | 22.85 | - | 0 | 0 | 0 | |
| 27 May | 564.25 | 22.85 | - | 0 | 0 | 0 | |
| 24 May | 565.10 | 22.85 | - | 0 | 0 | 0 | |
| 23 May | 565.65 | 22.85 | - | 0 | 0 | 0 | |
| 21 May | 565.60 | 22.85 | - | 0 | 0 | 0 | |
| 18 May | 569.40 | 22.85 | - | 0 | 0 | 0 | |
| 17 May | 570.20 | 22.85 | - | 0 | 0 | 0 | |
| 16 May | 567.05 | 22.85 | - | 0 | 0 | 0 | |
| 15 May | 555.95 | 22.85 | - | 0 | 0 | 0 | |
| 14 May | 561.55 | 22.85 | - | 0 | 0 | 0 | |
| 13 May | 559.65 | 22.85 | - | 0 | 0 | 0 | |
For HDFC LIFE INS CO LTD - strike price 580 expiring on 25JUL2024
Delta for 580 PE is -
Historical price for 580 PE is as follows
On 5 Jul HDFCLIFE was trading at 607.35. The strike last trading price was 4.9, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 737000
On 4 Jul HDFCLIFE was trading at 603.95. The strike last trading price was 6.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 48400 which increased total open position to 738100
On 3 Jul HDFCLIFE was trading at 596.15. The strike last trading price was 8.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -19800 which decreased total open position to 689700
On 2 Jul HDFCLIFE was trading at 589.80. The strike last trading price was 10.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 62700 which increased total open position to 710600
On 1 Jul HDFCLIFE was trading at 600.75. The strike last trading price was 7.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 24200 which increased total open position to 647900
On 28 Jun HDFCLIFE was trading at 595.05. The strike last trading price was 9.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 81400 which increased total open position to 623700
On 27 Jun HDFCLIFE was trading at 593.25. The strike last trading price was 11.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 542300
On 26 Jun HDFCLIFE was trading at 589.05. The strike last trading price was 12.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 529100
On 25 Jun HDFCLIFE was trading at 590.95. The strike last trading price was 12.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 152900 which increased total open position to 534600
On 24 Jun HDFCLIFE was trading at 579.50. The strike last trading price was 15.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 117700 which increased total open position to 381700
On 21 Jun HDFCLIFE was trading at 580.95. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 57200 which increased total open position to 264000
On 20 Jun HDFCLIFE was trading at 590.10. The strike last trading price was 12.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 210100
On 19 Jun HDFCLIFE was trading at 596.20. The strike last trading price was 12.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 155100
On 18 Jun HDFCLIFE was trading at 601.20. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 41800 which increased total open position to 101200
On 14 Jun HDFCLIFE was trading at 598.35. The strike last trading price was 12.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 59400
On 13 Jun HDFCLIFE was trading at 593.50. The strike last trading price was 14.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 34100 which increased total open position to 35200
On 12 Jun HDFCLIFE was trading at 572.70. The strike last trading price was 19.20, 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 11 Jun HDFCLIFE was trading at 571.70. The strike last trading price was 22.85, 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 22.85, 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 22.85, 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 22.85, 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 22.85, 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 22.85, 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 22.85, 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 22.85, 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 22.85, 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 22.85, 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 22.85, 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 22.85, 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 22.85, 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 22.85, 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 22.85, 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 22.85, 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 22.85, 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 22.85, 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 22.85, 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 22.85, 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 22.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0