HDFCLIFE
HDFC LIFE INS CO LTD
Historical option data for HDFCLIFE
04 Jul 2024 11:52 AM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 4 Jul | 600.50 | 22.95 | 2.70 | - | 4,58,700 | -85,800 | 4,54,300 | |||
| 3 Jul | 596.15 | 20.25 | - | 7,55,700 | -39,600 | 5,40,100 | ||||
| 2 Jul | 589.80 | 18.4 | - | 13,73,900 | 1,59,500 | 5,78,600 | ||||
| 1 Jul | 600.75 | 24.25 | - | 6,16,000 | 17,600 | 4,19,100 | ||||
| 28 Jun | 595.05 | 21 | - | 8,01,900 | -36,300 | 4,01,500 | ||||
| 27 Jun | 593.25 | 21.5 | - | 6,49,000 | 61,600 | 4,37,800 | ||||
| 26 Jun | 589.05 | 20.25 | - | 8,60,200 | -57,200 | 3,77,300 | ||||
| 25 Jun | 590.95 | 20.3 | - | 7,42,500 | 73,700 | 4,34,500 | ||||
| 24 Jun | 579.50 | 15.4 | - | 2,53,000 | 58,300 | 3,65,200 | ||||
| 21 Jun | 580.95 | 17.00 | - | 1,93,600 | 31,900 | 3,08,000 | ||||
| 20 Jun | 590.10 | 21.20 | - | 3,99,300 | 2,39,800 | 2,76,100 | ||||
| 19 Jun | 596.20 | 23.45 | - | 6,600 | 1,100 | 36,300 | ||||
| 18 Jun | 601.20 | 27.80 | - | 8,800 | 2,200 | 36,300 | ||||
| 14 Jun | 598.35 | 26.05 | - | 36,300 | -11,000 | 34,100 | ||||
| 13 Jun | 593.50 | 23.55 | - | 88,000 | 40,700 | 44,000 | ||||
| 12 Jun | 572.70 | 14.00 | - | 2,200 | 1,100 | 2,200 | ||||
| 11 Jun | 571.70 | 13.55 | - | 0 | 0 | 0 | ||||
| 10 Jun | 569.20 | 13.55 | - | 0 | 1,100 | 0 | ||||
| 7 Jun | 562.95 | 13.55 | - | 1,100 | 0 | 0 | ||||
| 6 Jun | 555.25 | 42.45 | - | 0 | 0 | 0 | ||||
| 5 Jun | 551.95 | 42.45 | - | 0 | 0 | 0 | ||||
| 4 Jun | 534.45 | 42.45 | - | 0 | 0 | 0 | ||||
| 3 Jun | 550.10 | 42.45 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 31 May | 549.85 | 42.45 | - | 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 590 expiring on 25JUL2024
Delta for 590 CE is -
Historical price for 590 CE is as follows
On 4 Jul HDFCLIFE was trading at 600.50. The strike last trading price was 22.95, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by -85800 which decreased total open position to 454300
On 3 Jul HDFCLIFE was trading at 596.15. The strike last trading price was 20.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -39600 which decreased total open position to 540100
On 2 Jul HDFCLIFE was trading at 589.80. The strike last trading price was 18.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 159500 which increased total open position to 578600
On 1 Jul HDFCLIFE was trading at 600.75. The strike last trading price was 24.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 419100
On 28 Jun HDFCLIFE was trading at 595.05. The strike last trading price was 21, which was lower than the previous day. The implied volatity was -, the open interest changed by -36300 which decreased total open position to 401500
On 27 Jun HDFCLIFE was trading at 593.25. The strike last trading price was 21.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 61600 which increased total open position to 437800
On 26 Jun HDFCLIFE was trading at 589.05. The strike last trading price was 20.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -57200 which decreased total open position to 377300
On 25 Jun HDFCLIFE was trading at 590.95. The strike last trading price was 20.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 73700 which increased total open position to 434500
On 24 Jun HDFCLIFE was trading at 579.50. The strike last trading price was 15.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 58300 which increased total open position to 365200
On 21 Jun HDFCLIFE was trading at 580.95. The strike last trading price was 17.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 31900 which increased total open position to 308000
On 20 Jun HDFCLIFE was trading at 590.10. The strike last trading price was 21.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 239800 which increased total open position to 276100
On 19 Jun HDFCLIFE was trading at 596.20. The strike last trading price was 23.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 36300
On 18 Jun HDFCLIFE was trading at 601.20. The strike last trading price was 27.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 36300
On 14 Jun HDFCLIFE was trading at 598.35. The strike last trading price was 26.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -11000 which decreased total open position to 34100
On 13 Jun HDFCLIFE was trading at 593.50. The strike last trading price was 23.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 40700 which increased total open position to 44000
On 12 Jun HDFCLIFE was trading at 572.70. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 2200
On 11 Jun HDFCLIFE was trading at 571.70. The strike last trading price was 13.55, 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 13.55, 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 7 Jun HDFCLIFE was trading at 562.95. The strike last trading price was 13.55, 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 42.45, 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 5 Jun HDFCLIFE was trading at 551.95. The strike last trading price was 42.45, 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 4 Jun HDFCLIFE was trading at 534.45. The strike last trading price was 42.45, 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 3 Jun HDFCLIFE was trading at 550.10. The strike last trading price was 42.45, 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 31 May HDFCLIFE was trading at 549.85. The strike last trading price was 42.45, 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 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 |
| 4 Jul | 600.50 | 10.1 | -1.95 | - | 5,55,500 | 36,300 | 5,39,000 |
| 3 Jul | 596.15 | 12.05 | - | 5,09,300 | 12,100 | 5,02,700 | |
| 2 Jul | 589.80 | 14.9 | - | 12,59,500 | 27,500 | 4,93,900 | |
| 1 Jul | 600.75 | 10.4 | - | 9,00,900 | 73,700 | 4,66,400 | |
| 28 Jun | 595.05 | 13.1 | - | 17,40,200 | 1,16,600 | 3,92,700 | |
| 27 Jun | 593.25 | 15.4 | - | 3,30,000 | 78,100 | 2,76,100 | |
| 26 Jun | 589.05 | 17.35 | - | 3,90,500 | 56,100 | 1,96,900 | |
| 25 Jun | 590.95 | 17 | - | 1,13,300 | 59,400 | 1,40,800 | |
| 24 Jun | 579.50 | 21.2 | - | 23,100 | 11,000 | 81,400 | |
| 21 Jun | 580.95 | 20.90 | - | 45,100 | 25,300 | 71,500 | |
| 20 Jun | 590.10 | 16.45 | - | 51,700 | 47,300 | 47,300 | |
| 19 Jun | 596.20 | 13.25 | - | 0 | 2,200 | 0 | |
| 18 Jun | 601.20 | 13.25 | - | 5,500 | 1,100 | 15,400 | |
| 14 Jun | 598.35 | 15.85 | - | 19,800 | 13,200 | 14,300 | |
| 13 Jun | 593.50 | 20.00 | - | 1,100 | 0 | 0 | |
| 12 Jun | 572.70 | 27.10 | - | 0 | 0 | 0 | |
| 11 Jun | 571.70 | 27.10 | - | 0 | 0 | 0 | |
| 10 Jun | 569.20 | 27.10 | - | 0 | 0 | 0 | |
| 7 Jun | 562.95 | 27.10 | - | 0 | 0 | 0 | |
| 6 Jun | 555.25 | 27.10 | - | 0 | 0 | 0 | |
| 5 Jun | 551.95 | 27.10 | - | 0 | 0 | 0 | |
| 4 Jun | 534.45 | 27.10 | - | 0 | 0 | 0 | |
| 3 Jun | 550.10 | 27.10 | - | 0 | 0 | 0 | |
| 31 May | 549.85 | 27.10 | - | 0 | 0 | 0 | |
| 30 May | 550.75 | 27.10 | - | 0 | 0 | 0 | |
| 29 May | 561.85 | 27.10 | - | 0 | 0 | 0 | |
| 28 May | 578.45 | 27.10 | - | 0 | 0 | 0 | |
| 27 May | 564.25 | 27.10 | - | 0 | 0 | 0 | |
| 24 May | 565.10 | 27.10 | - | 0 | 0 | 0 | |
| 23 May | 565.65 | 27.10 | - | 0 | 0 | 0 | |
| 21 May | 565.60 | 27.10 | - | 0 | 0 | 0 | |
| 18 May | 569.40 | 27.10 | - | 0 | 0 | 0 | |
| 17 May | 570.20 | 27.10 | - | 0 | 0 | 0 | |
| 16 May | 567.05 | 27.10 | - | 0 | 0 | 0 | |
| 15 May | 555.95 | 27.10 | - | 0 | 0 | 0 | |
| 14 May | 561.55 | 27.10 | - | 0 | 0 | 0 | |
| 13 May | 559.65 | 27.10 | - | 0 | 0 | 0 | |
For HDFC LIFE INS CO LTD - strike price 590 expiring on 25JUL2024
Delta for 590 PE is -
Historical price for 590 PE is as follows
On 4 Jul HDFCLIFE was trading at 600.50. The strike last trading price was 10.1, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 36300 which increased total open position to 539000
On 3 Jul HDFCLIFE was trading at 596.15. The strike last trading price was 12.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 12100 which increased total open position to 502700
On 2 Jul HDFCLIFE was trading at 589.80. The strike last trading price was 14.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 493900
On 1 Jul HDFCLIFE was trading at 600.75. The strike last trading price was 10.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 73700 which increased total open position to 466400
On 28 Jun HDFCLIFE was trading at 595.05. The strike last trading price was 13.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 116600 which increased total open position to 392700
On 27 Jun HDFCLIFE was trading at 593.25. The strike last trading price was 15.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 78100 which increased total open position to 276100
On 26 Jun HDFCLIFE was trading at 589.05. The strike last trading price was 17.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 56100 which increased total open position to 196900
On 25 Jun HDFCLIFE was trading at 590.95. The strike last trading price was 17, which was lower than the previous day. The implied volatity was -, the open interest changed by 59400 which increased total open position to 140800
On 24 Jun HDFCLIFE was trading at 579.50. The strike last trading price was 21.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 81400
On 21 Jun HDFCLIFE was trading at 580.95. The strike last trading price was 20.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 25300 which increased total open position to 71500
On 20 Jun HDFCLIFE was trading at 590.10. The strike last trading price was 16.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 47300 which increased total open position to 47300
On 19 Jun HDFCLIFE was trading at 596.20. The strike last trading price was 13.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 0
On 18 Jun HDFCLIFE was trading at 601.20. The strike last trading price was 13.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 15400
On 14 Jun HDFCLIFE was trading at 598.35. The strike last trading price was 15.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 14300
On 13 Jun HDFCLIFE was trading at 593.50. The strike last trading price was 20.00, 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 12 Jun HDFCLIFE was trading at 572.70. The strike last trading price was 27.10, 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 27.10, 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 27.10, 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 27.10, 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 27.10, 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 27.10, 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 27.10, 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 27.10, 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 27.10, 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 27.10, 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 27.10, 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 27.10, 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 27.10, 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 27.10, 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 27.10, 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 27.10, 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 27.10, 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 27.10, 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 27.10, 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 27.10, 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 27.10, 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 27.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0