HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
11 Mar 2025 12:31 PM IST
| HDFCLIFE 27MAR2025 590 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Mar | 632.30 | 33.25 | -7.15 | - | 3 | -2 | 22 | |||
| 10 Mar | 625.90 | 40.4 | 2.2 | 31.86 | 1 | 1 | 25 | |||
| 7 Mar | 625.20 | 37.75 | 4.65 | - | 7 | 4 | 24 | |||
| 6 Mar | 618.25 | 33.1 | -2 | 21.34 | 26 | 1 | 19 | |||
| 5 Mar | 621.20 | 35.35 | 0.25 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 616.50 | 35.35 | 0.25 | 0.00 | 0 | 5 | 0 | |||
| 3 Mar | 618.00 | 35.35 | 7.4 | 21.05 | 34 | 6 | 19 | |||
| 28 Feb | 608.50 | 27.95 | -32.85 | 19.43 | 17 | 12 | 12 | |||
| 27 Feb | 618.40 | 60.8 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 26 Feb | 620.00 | 60.8 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 622.15 | 60.8 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 617.00 | 60.8 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 622.85 | 60.8 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 620.00 | 60.8 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 622.85 | 60.8 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 618.95 | 60.8 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 623.25 | 60.8 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 629.60 | 60.8 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 629.15 | 60.8 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 618.60 | 60.8 | 0 | - | 0 | 0 | 0 | |||
For Hdfc Life Ins Co Ltd - strike price 590 expiring on 27MAR2025
Delta for 590 CE is -
Historical price for 590 CE is as follows
On 11 Mar HDFCLIFE was trading at 632.30. The strike last trading price was 33.25, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 22
On 10 Mar HDFCLIFE was trading at 625.90. The strike last trading price was 40.4, which was 2.2 higher than the previous day. The implied volatity was 31.86, the open interest changed by 1 which increased total open position to 25
On 7 Mar HDFCLIFE was trading at 625.20. The strike last trading price was 37.75, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 24
On 6 Mar HDFCLIFE was trading at 618.25. The strike last trading price was 33.1, which was -2 lower than the previous day. The implied volatity was 21.34, the open interest changed by 1 which increased total open position to 19
On 5 Mar HDFCLIFE was trading at 621.20. The strike last trading price was 35.35, which was 0.25 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Mar HDFCLIFE was trading at 616.50. The strike last trading price was 35.35, which was 0.25 higher than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 3 Mar HDFCLIFE was trading at 618.00. The strike last trading price was 35.35, which was 7.4 higher than the previous day. The implied volatity was 21.05, the open interest changed by 6 which increased total open position to 19
On 28 Feb HDFCLIFE was trading at 608.50. The strike last trading price was 27.95, which was -32.85 lower than the previous day. The implied volatity was 19.43, the open interest changed by 12 which increased total open position to 12
On 27 Feb HDFCLIFE was trading at 618.40. The strike last trading price was 60.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb HDFCLIFE was trading at 620.00. The strike last trading price was 60.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb HDFCLIFE was trading at 622.15. The strike last trading price was 60.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb HDFCLIFE was trading at 617.00. The strike last trading price was 60.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Feb HDFCLIFE was trading at 622.85. The strike last trading price was 60.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb HDFCLIFE was trading at 620.00. The strike last trading price was 60.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb HDFCLIFE was trading at 622.85. The strike last trading price was 60.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb HDFCLIFE was trading at 618.95. The strike last trading price was 60.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb HDFCLIFE was trading at 623.25. The strike last trading price was 60.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb HDFCLIFE was trading at 629.60. The strike last trading price was 60.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb HDFCLIFE was trading at 629.15. The strike last trading price was 60.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb HDFCLIFE was trading at 618.60. The strike last trading price was 60.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| HDFCLIFE 27MAR2025 590 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.10
Vega: 0.23
Theta: -0.18
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Mar | 632.30 | 1.7 | -0.35 | 27.55 | 341 | -35 | 260 |
| 10 Mar | 625.90 | 2.15 | -0.65 | 24.70 | 316 | 7 | 298 |
| 7 Mar | 625.20 | 2.75 | -0.85 | 25.80 | 742 | 109 | 291 |
| 6 Mar | 618.25 | 3.55 | 0.1 | 23.86 | 829 | -43 | 182 |
| 5 Mar | 621.20 | 3.55 | -1.4 | 23.86 | 735 | 11 | 226 |
| 4 Mar | 616.50 | 5 | -0.7 | 25.83 | 514 | 72 | 213 |
| 3 Mar | 618.00 | 5.6 | -2.15 | 27.96 | 635 | 21 | 143 |
| 28 Feb | 608.50 | 7.75 | 2.35 | 25.97 | 565 | 78 | 124 |
| 27 Feb | 618.40 | 5.65 | 0 | 24.64 | 103 | -7 | 46 |
| 26 Feb | 620.00 | 5.7 | -1.05 | 26.14 | 72 | 38 | 53 |
| 25 Feb | 622.15 | 5.7 | -1.05 | 26.14 | 72 | 38 | 53 |
| 24 Feb | 617.00 | 6.8 | -0.3 | 26.91 | 14 | 4 | 7 |
| 21 Feb | 622.85 | 7.1 | -5.4 | 28.33 | 4 | 2 | 3 |
| 20 Feb | 620.00 | 12.5 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Feb | 622.85 | 12.5 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Feb | 618.95 | 12.5 | 7.5 | 34.42 | 2 | 1 | 2 |
| 17 Feb | 623.25 | 5 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Feb | 629.60 | 5 | 0 | 24.65 | 1 | 0 | 1 |
| 12 Feb | 629.15 | 5 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Feb | 618.60 | 5 | 0 | 0.00 | 0 | 1 | 0 |
For Hdfc Life Ins Co Ltd - strike price 590 expiring on 27MAR2025
Delta for 590 PE is -0.10
Historical price for 590 PE is as follows
On 11 Mar HDFCLIFE was trading at 632.30. The strike last trading price was 1.7, which was -0.35 lower than the previous day. The implied volatity was 27.55, the open interest changed by -35 which decreased total open position to 260
On 10 Mar HDFCLIFE was trading at 625.90. The strike last trading price was 2.15, which was -0.65 lower than the previous day. The implied volatity was 24.70, the open interest changed by 7 which increased total open position to 298
On 7 Mar HDFCLIFE was trading at 625.20. The strike last trading price was 2.75, which was -0.85 lower than the previous day. The implied volatity was 25.80, the open interest changed by 109 which increased total open position to 291
On 6 Mar HDFCLIFE was trading at 618.25. The strike last trading price was 3.55, which was 0.1 higher than the previous day. The implied volatity was 23.86, the open interest changed by -43 which decreased total open position to 182
On 5 Mar HDFCLIFE was trading at 621.20. The strike last trading price was 3.55, which was -1.4 lower than the previous day. The implied volatity was 23.86, the open interest changed by 11 which increased total open position to 226
On 4 Mar HDFCLIFE was trading at 616.50. The strike last trading price was 5, which was -0.7 lower than the previous day. The implied volatity was 25.83, the open interest changed by 72 which increased total open position to 213
On 3 Mar HDFCLIFE was trading at 618.00. The strike last trading price was 5.6, which was -2.15 lower than the previous day. The implied volatity was 27.96, the open interest changed by 21 which increased total open position to 143
On 28 Feb HDFCLIFE was trading at 608.50. The strike last trading price was 7.75, which was 2.35 higher than the previous day. The implied volatity was 25.97, the open interest changed by 78 which increased total open position to 124
On 27 Feb HDFCLIFE was trading at 618.40. The strike last trading price was 5.65, which was 0 lower than the previous day. The implied volatity was 24.64, the open interest changed by -7 which decreased total open position to 46
On 26 Feb HDFCLIFE was trading at 620.00. The strike last trading price was 5.7, which was -1.05 lower than the previous day. The implied volatity was 26.14, the open interest changed by 38 which increased total open position to 53
On 25 Feb HDFCLIFE was trading at 622.15. The strike last trading price was 5.7, which was -1.05 lower than the previous day. The implied volatity was 26.14, the open interest changed by 38 which increased total open position to 53
On 24 Feb HDFCLIFE was trading at 617.00. The strike last trading price was 6.8, which was -0.3 lower than the previous day. The implied volatity was 26.91, the open interest changed by 4 which increased total open position to 7
On 21 Feb HDFCLIFE was trading at 622.85. The strike last trading price was 7.1, which was -5.4 lower than the previous day. The implied volatity was 28.33, the open interest changed by 2 which increased total open position to 3
On 20 Feb HDFCLIFE was trading at 620.00. The strike last trading price was 12.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Feb HDFCLIFE was trading at 622.85. The strike last trading price was 12.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Feb HDFCLIFE was trading at 618.95. The strike last trading price was 12.5, which was 7.5 higher than the previous day. The implied volatity was 34.42, the open interest changed by 1 which increased total open position to 2
On 17 Feb HDFCLIFE was trading at 623.25. The strike last trading price was 5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Feb HDFCLIFE was trading at 629.60. The strike last trading price was 5, which was 0 lower than the previous day. The implied volatity was 24.65, the open interest changed by 0 which decreased total open position to 1
On 12 Feb HDFCLIFE was trading at 629.15. The strike last trading price was 5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Feb HDFCLIFE was trading at 618.60. The strike last trading price was 5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
