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 | 19.85 | 1.60 | - | 39,96,300 | -1,82,600 | 30,53,600 | |||
| 4 Jul | 603.95 | 18.25 | - | 82,03,800 | -1,78,200 | 32,36,200 | ||||
| 3 Jul | 596.15 | 15 | - | 50,61,100 | -36,300 | 34,14,400 | ||||
| 2 Jul | 589.80 | 13.65 | - | 46,46,400 | 3,30,000 | 34,47,400 | ||||
| 1 Jul | 600.75 | 18.3 | - | 44,66,000 | 1,72,700 | 31,17,400 | ||||
| 28 Jun | 595.05 | 15.7 | - | 67,05,600 | 12,59,500 | 29,44,700 | ||||
| 27 Jun | 593.25 | 16.75 | - | 27,98,400 | 1,51,800 | 16,85,200 | ||||
| 26 Jun | 589.05 | 15.6 | - | 26,93,900 | 3,04,700 | 15,31,200 | ||||
| 25 Jun | 590.95 | 16.3 | - | 17,74,300 | 1,93,600 | 12,26,500 | ||||
| 24 Jun | 579.50 | 11.8 | - | 7,29,300 | 2,00,200 | 10,31,800 | ||||
| 21 Jun | 580.95 | 13.30 | - | 5,13,700 | 1,89,200 | 8,31,600 | ||||
| 20 Jun | 590.10 | 16.90 | - | 5,46,700 | 1,77,100 | 6,40,200 | ||||
| 19 Jun | 596.20 | 18.70 | - | 3,60,800 | 45,100 | 4,63,100 | ||||
| 18 Jun | 601.20 | 21.70 | - | 2,90,400 | 50,600 | 4,18,000 | ||||
| 14 Jun | 598.35 | 20.25 | - | 2,65,100 | 37,400 | 3,67,400 | ||||
| 13 Jun | 593.50 | 16.85 | - | 8,58,000 | 1,22,100 | 3,27,800 | ||||
| 12 Jun | 572.70 | 10.35 | - | 99,000 | -6,600 | 2,06,800 | ||||
| 11 Jun | 571.70 | 10.50 | - | 1,05,600 | 11,000 | 2,13,400 | ||||
| 10 Jun | 569.20 | 10.00 | - | 1,62,800 | 30,800 | 2,02,400 | ||||
| 7 Jun | 562.95 | 8.60 | - | 45,100 | 1,100 | 1,71,600 | ||||
| 6 Jun | 555.25 | 7.80 | - | 38,500 | 3,300 | 1,70,500 | ||||
| 5 Jun | 551.95 | 7.50 | - | 1,06,700 | 83,600 | 1,67,200 | ||||
| 4 Jun | 534.45 | 7.50 | - | 13,200 | -2,200 | 83,600 | ||||
| 3 Jun | 550.10 | 9.60 | - | 93,500 | 75,900 | 85,800 | ||||
| 31 May | 549.85 | 9.00 | - | 4,400 | 1,100 | 7,700 | ||||
| 30 May | 550.75 | 12.95 | - | 5,500 | 3,300 | 6,600 | ||||
| 29 May | 561.85 | 18.00 | - | 1,100 | 0 | 3,300 | ||||
| 28 May | 578.45 | 23.50 | - | 1,100 | 0 | 4,400 | ||||
| 27 May | 564.25 | 17.80 | - | 0 | 0 | 0 | ||||
| 24 May | 565.10 | 17.80 | - | 0 | 0 | 0 | ||||
| 23 May | 565.65 | 17.80 | - | 0 | 1,100 | 0 | ||||
| 22 May | 560.40 | 17.80 | - | 1,100 | 0 | 3,300 | ||||
| 21 May | 565.60 | 17.80 | - | 0 | 0 | 0 | ||||
| 18 May | 569.40 | 17.80 | - | 0 | 0 | 3,300 | ||||
| 17 May | 570.20 | 17.80 | - | 0 | 3,300 | 3,300 | ||||
| 16 May | 567.05 | 17.80 | - | 0 | 1,100 | 0 | ||||
|
|
||||||||||
| 15 May | 555.95 | 17.80 | - | 1,100 | 0 | 2,200 | ||||
| 14 May | 561.55 | 30.25 | - | 0 | 0 | 0 | ||||
| 13 May | 559.65 | 30.25 | - | 0 | 0 | 2,200 | ||||
For HDFC LIFE INS CO LTD - strike price 600 expiring on 25JUL2024
Delta for 600 CE is -
Historical price for 600 CE is as follows
On 5 Jul HDFCLIFE was trading at 607.35. The strike last trading price was 19.85, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by -182600 which decreased total open position to 3053600
On 4 Jul HDFCLIFE was trading at 603.95. The strike last trading price was 18.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -178200 which decreased total open position to 3236200
On 3 Jul HDFCLIFE was trading at 596.15. The strike last trading price was 15, which was lower than the previous day. The implied volatity was -, the open interest changed by -36300 which decreased total open position to 3414400
On 2 Jul HDFCLIFE was trading at 589.80. The strike last trading price was 13.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 330000 which increased total open position to 3447400
On 1 Jul HDFCLIFE was trading at 600.75. The strike last trading price was 18.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 172700 which increased total open position to 3117400
On 28 Jun HDFCLIFE was trading at 595.05. The strike last trading price was 15.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 1259500 which increased total open position to 2944700
On 27 Jun HDFCLIFE was trading at 593.25. The strike last trading price was 16.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 151800 which increased total open position to 1685200
On 26 Jun HDFCLIFE was trading at 589.05. The strike last trading price was 15.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 304700 which increased total open position to 1531200
On 25 Jun HDFCLIFE was trading at 590.95. The strike last trading price was 16.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 193600 which increased total open position to 1226500
On 24 Jun HDFCLIFE was trading at 579.50. The strike last trading price was 11.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 200200 which increased total open position to 1031800
On 21 Jun HDFCLIFE was trading at 580.95. The strike last trading price was 13.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 189200 which increased total open position to 831600
On 20 Jun HDFCLIFE was trading at 590.10. The strike last trading price was 16.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 177100 which increased total open position to 640200
On 19 Jun HDFCLIFE was trading at 596.20. The strike last trading price was 18.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 45100 which increased total open position to 463100
On 18 Jun HDFCLIFE was trading at 601.20. The strike last trading price was 21.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 50600 which increased total open position to 418000
On 14 Jun HDFCLIFE was trading at 598.35. The strike last trading price was 20.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 37400 which increased total open position to 367400
On 13 Jun HDFCLIFE was trading at 593.50. The strike last trading price was 16.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 122100 which increased total open position to 327800
On 12 Jun HDFCLIFE was trading at 572.70. The strike last trading price was 10.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 206800
On 11 Jun HDFCLIFE was trading at 571.70. The strike last trading price was 10.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 213400
On 10 Jun HDFCLIFE was trading at 569.20. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 202400
On 7 Jun HDFCLIFE was trading at 562.95. The strike last trading price was 8.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 171600
On 6 Jun HDFCLIFE was trading at 555.25. The strike last trading price was 7.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 170500
On 5 Jun HDFCLIFE was trading at 551.95. The strike last trading price was 7.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 83600 which increased total open position to 167200
On 4 Jun HDFCLIFE was trading at 534.45. The strike last trading price was 7.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 83600
On 3 Jun HDFCLIFE was trading at 550.10. The strike last trading price was 9.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 75900 which increased total open position to 85800
On 31 May HDFCLIFE was trading at 549.85. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 7700
On 30 May HDFCLIFE was trading at 550.75. The strike last trading price was 12.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 6600
On 29 May HDFCLIFE was trading at 561.85. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3300
On 28 May HDFCLIFE was trading at 578.45. The strike last trading price was 23.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4400
On 27 May HDFCLIFE was trading at 564.25. The strike last trading price was 17.80, 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 17.80, 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 17.80, 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 22 May HDFCLIFE was trading at 560.40. The strike last trading price was 17.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3300
On 21 May HDFCLIFE was trading at 565.60. The strike last trading price was 17.80, 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 17.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3300
On 17 May HDFCLIFE was trading at 570.20. The strike last trading price was 17.80, 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 16 May HDFCLIFE was trading at 567.05. The strike last trading price was 17.80, 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 15 May HDFCLIFE was trading at 555.95. The strike last trading price was 17.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200
On 14 May HDFCLIFE was trading at 561.55. The strike last trading price was 30.25, 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 30.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 607.35 | 10.95 | -2.30 | - | 12,48,500 | 84,700 | 8,56,900 |
| 4 Jul | 603.95 | 13.25 | - | 18,81,000 | 1,15,500 | 7,72,200 | |
| 3 Jul | 596.15 | 16.55 | - | 5,23,600 | -4,400 | 6,56,700 | |
| 2 Jul | 589.80 | 20.15 | - | 7,99,700 | 47,300 | 6,60,000 | |
| 1 Jul | 600.75 | 14.35 | - | 6,97,400 | 57,200 | 6,12,700 | |
| 28 Jun | 595.05 | 17.65 | - | 12,21,000 | 17,600 | 5,55,500 | |
| 27 Jun | 593.25 | 20.35 | - | 2,46,400 | 61,600 | 5,37,900 | |
| 26 Jun | 589.05 | 22.75 | - | 2,67,300 | 18,700 | 4,76,300 | |
| 25 Jun | 590.95 | 22.9 | - | 2,31,000 | 81,400 | 4,57,600 | |
| 24 Jun | 579.50 | 26.45 | - | 1,24,300 | 68,200 | 3,77,300 | |
| 21 Jun | 580.95 | 26.10 | - | 1,03,400 | 71,500 | 3,09,100 | |
| 20 Jun | 590.10 | 21.80 | - | 2,02,400 | 68,200 | 2,34,300 | |
| 19 Jun | 596.20 | 20.80 | - | 1,05,600 | 35,200 | 1,66,100 | |
| 18 Jun | 601.20 | 17.25 | - | 64,900 | 39,600 | 1,29,800 | |
| 14 Jun | 598.35 | 19.90 | - | 69,300 | 38,500 | 90,200 | |
| 13 Jun | 593.50 | 21.85 | - | 71,500 | 27,500 | 51,700 | |
| 12 Jun | 572.70 | 32.00 | - | 5,500 | 2,200 | 23,100 | |
| 11 Jun | 571.70 | 35.00 | - | 3,300 | 0 | 20,900 | |
| 10 Jun | 569.20 | 35.00 | - | 16,500 | 13,200 | 19,800 | |
| 7 Jun | 562.95 | 52.00 | - | 0 | 4,400 | 0 | |
| 6 Jun | 555.25 | 52.00 | - | 0 | 4,400 | 0 | |
| 5 Jun | 551.95 | 52.00 | - | 2,200 | 4,400 | 4,400 | |
| 4 Jun | 534.45 | 51.95 | - | 0 | 0 | 0 | |
| 3 Jun | 550.10 | 51.95 | - | 2,200 | 0 | 2,200 | |
| 31 May | 549.85 | 54.00 | - | 2,200 | 1,100 | 1,100 | |
| 30 May | 550.75 | 39.00 | - | 0 | 0 | 0 | |
| 29 May | 561.85 | 39.00 | - | 0 | 0 | 1,100 | |
| 28 May | 578.45 | 39.00 | - | 0 | 0 | 0 | |
| 27 May | 564.25 | 39.00 | - | 0 | 0 | 1,100 | |
| 24 May | 565.10 | 39.00 | - | 0 | 0 | 1,100 | |
| 23 May | 565.65 | 39.00 | - | 0 | 0 | 1,100 | |
| 22 May | 560.40 | 39.00 | - | 0 | 0 | 1,100 | |
| 21 May | 565.60 | 39.00 | - | 0 | 0 | 0 | |
| 18 May | 569.40 | 39.00 | - | 0 | 0 | 0 | |
| 17 May | 570.20 | 39.00 | - | 0 | 0 | 0 | |
| 16 May | 567.05 | 39.00 | - | 0 | 0 | 0 | |
| 15 May | 555.95 | 39.00 | - | 0 | 0 | 1,100 | |
| 14 May | 561.55 | 39.00 | - | 0 | 0 | 0 | |
| 13 May | 559.65 | 39.00 | - | 0 | 0 | 1,100 | |
For HDFC LIFE INS CO LTD - strike price 600 expiring on 25JUL2024
Delta for 600 PE is -
Historical price for 600 PE is as follows
On 5 Jul HDFCLIFE was trading at 607.35. The strike last trading price was 10.95, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 84700 which increased total open position to 856900
On 4 Jul HDFCLIFE was trading at 603.95. The strike last trading price was 13.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 115500 which increased total open position to 772200
On 3 Jul HDFCLIFE was trading at 596.15. The strike last trading price was 16.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 656700
On 2 Jul HDFCLIFE was trading at 589.80. The strike last trading price was 20.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 47300 which increased total open position to 660000
On 1 Jul HDFCLIFE was trading at 600.75. The strike last trading price was 14.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 57200 which increased total open position to 612700
On 28 Jun HDFCLIFE was trading at 595.05. The strike last trading price was 17.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 555500
On 27 Jun HDFCLIFE was trading at 593.25. The strike last trading price was 20.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 61600 which increased total open position to 537900
On 26 Jun HDFCLIFE was trading at 589.05. The strike last trading price was 22.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 18700 which increased total open position to 476300
On 25 Jun HDFCLIFE was trading at 590.95. The strike last trading price was 22.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 81400 which increased total open position to 457600
On 24 Jun HDFCLIFE was trading at 579.50. The strike last trading price was 26.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 68200 which increased total open position to 377300
On 21 Jun HDFCLIFE was trading at 580.95. The strike last trading price was 26.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 71500 which increased total open position to 309100
On 20 Jun HDFCLIFE was trading at 590.10. The strike last trading price was 21.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 68200 which increased total open position to 234300
On 19 Jun HDFCLIFE was trading at 596.20. The strike last trading price was 20.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 166100
On 18 Jun HDFCLIFE was trading at 601.20. The strike last trading price was 17.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 129800
On 14 Jun HDFCLIFE was trading at 598.35. The strike last trading price was 19.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 90200
On 13 Jun HDFCLIFE was trading at 593.50. The strike last trading price was 21.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 51700
On 12 Jun HDFCLIFE was trading at 572.70. The strike last trading price was 32.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 23100
On 11 Jun HDFCLIFE was trading at 571.70. The strike last trading price was 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20900
On 10 Jun HDFCLIFE was trading at 569.20. The strike last trading price was 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 19800
On 7 Jun HDFCLIFE was trading at 562.95. The strike last trading price was 52.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 0
On 6 Jun HDFCLIFE was trading at 555.25. The strike last trading price was 52.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 0
On 5 Jun HDFCLIFE was trading at 551.95. The strike last trading price was 52.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 4400
On 4 Jun HDFCLIFE was trading at 534.45. The strike last trading price was 51.95, 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 51.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200
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 1100 which increased total open position to 1100
On 30 May HDFCLIFE was trading at 550.75. The strike last trading price was 39.00, 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 39.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 28 May HDFCLIFE was trading at 578.45. The strike last trading price was 39.00, 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 39.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 24 May HDFCLIFE was trading at 565.10. The strike last trading price was 39.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 23 May HDFCLIFE was trading at 565.65. The strike last trading price was 39.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 22 May HDFCLIFE was trading at 560.40. The strike last trading price was 39.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 21 May HDFCLIFE was trading at 565.60. The strike last trading price was 39.00, 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 39.00, 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 39.00, 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 39.00, 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 39.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 14 May HDFCLIFE was trading at 561.55. The strike last trading price was 39.00, 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 39.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100