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 | 10.55 | 0.75 | - | 25,93,800 | -2,28,800 | 13,05,700 | |||
| 4 Jul | 603.95 | 9.8 | - | 58,54,200 | 3,97,100 | 15,34,500 | ||||
| 3 Jul | 596.15 | 7.4 | - | 42,98,800 | 5,14,800 | 11,37,400 | ||||
| 2 Jul | 589.80 | 7.2 | - | 15,99,400 | 27,500 | 6,22,600 | ||||
| 1 Jul | 600.75 | 9.95 | - | 13,78,300 | -20,900 | 5,95,100 | ||||
| 28 Jun | 595.05 | 8.35 | - | 18,22,700 | 2,18,900 | 6,16,000 | ||||
| 27 Jun | 593.25 | 9.05 | - | 6,45,700 | -34,100 | 3,97,100 | ||||
| 26 Jun | 589.05 | 8.85 | - | 5,68,700 | 99,000 | 4,29,000 | ||||
| 25 Jun | 590.95 | 9 | - | 5,56,600 | 1,70,500 | 3,30,000 | ||||
| 24 Jun | 579.50 | 6.55 | - | 95,700 | 29,700 | 1,59,500 | ||||
| 21 Jun | 580.95 | 7.70 | - | 48,400 | 19,800 | 1,29,800 | ||||
| 20 Jun | 590.10 | 9.55 | - | 68,200 | 13,200 | 1,08,900 | ||||
| 19 Jun | 596.20 | 11.50 | - | 83,600 | -2,200 | 95,700 | ||||
| 18 Jun | 601.20 | 13.00 | - | 59,400 | 26,400 | 95,700 | ||||
| 14 Jun | 598.35 | 12.10 | - | 59,400 | 3,300 | 69,300 | ||||
| 13 Jun | 593.50 | 10.60 | - | 1,52,900 | 52,800 | 66,000 | ||||
| 12 Jun | 572.70 | 6.00 | - | 2,200 | 0 | 13,200 | ||||
| 11 Jun | 571.70 | 7.00 | - | 5,500 | 2,200 | 12,100 | ||||
| 10 Jun | 569.20 | 6.50 | - | 6,600 | 4,400 | 8,800 | ||||
| 7 Jun | 562.95 | 5.50 | - | 5,500 | 3,300 | 3,300 | ||||
| 6 Jun | 555.25 | 28.50 | - | 0 | 0 | 0 | ||||
| 5 Jun | 551.95 | 28.50 | - | 0 | 0 | 0 | ||||
| 4 Jun | 534.45 | 28.50 | - | 0 | 0 | 0 | ||||
| 3 Jun | 550.10 | 28.50 | - | 0 | 0 | 0 | ||||
| 31 May | 549.85 | 28.50 | - | 0 | 0 | 0 | ||||
| 30 May | 550.75 | 28.50 | - | 0 | 0 | 0 | ||||
| 29 May | 561.85 | 28.50 | - | 0 | 0 | 0 | ||||
| 28 May | 578.45 | 28.50 | - | 0 | 0 | 0 | ||||
| 27 May | 564.25 | 28.50 | - | 0 | 0 | 0 | ||||
| 24 May | 565.10 | 28.50 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 23 May | 565.65 | 28.50 | - | 0 | 0 | 0 | ||||
| 22 May | 560.40 | 28.50 | - | 0 | 0 | 0 | ||||
| 21 May | 565.60 | 28.50 | - | 0 | 0 | 0 | ||||
| 18 May | 569.40 | 28.50 | - | 0 | 0 | 0 | ||||
| 17 May | 570.20 | 28.50 | - | 0 | 0 | 0 | ||||
| 16 May | 567.05 | 28.50 | - | 0 | 0 | 0 | ||||
| 15 May | 555.95 | 28.50 | - | 0 | 0 | 0 | ||||
| 14 May | 561.55 | 28.50 | - | 0 | 0 | 0 | ||||
| 13 May | 559.65 | 28.50 | - | 0 | 0 | 0 | ||||
For HDFC LIFE INS CO LTD - strike price 620 expiring on 25JUL2024
Delta for 620 CE is -
Historical price for 620 CE is as follows
On 5 Jul HDFCLIFE was trading at 607.35. The strike last trading price was 10.55, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -228800 which decreased total open position to 1305700
On 4 Jul HDFCLIFE was trading at 603.95. The strike last trading price was 9.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 397100 which increased total open position to 1534500
On 3 Jul HDFCLIFE was trading at 596.15. The strike last trading price was 7.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 514800 which increased total open position to 1137400
On 2 Jul HDFCLIFE was trading at 589.80. The strike last trading price was 7.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 622600
On 1 Jul HDFCLIFE was trading at 600.75. The strike last trading price was 9.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -20900 which decreased total open position to 595100
On 28 Jun HDFCLIFE was trading at 595.05. The strike last trading price was 8.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 218900 which increased total open position to 616000
On 27 Jun HDFCLIFE was trading at 593.25. The strike last trading price was 9.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -34100 which decreased total open position to 397100
On 26 Jun HDFCLIFE was trading at 589.05. The strike last trading price was 8.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 99000 which increased total open position to 429000
On 25 Jun HDFCLIFE was trading at 590.95. The strike last trading price was 9, which was lower than the previous day. The implied volatity was -, the open interest changed by 170500 which increased total open position to 330000
On 24 Jun HDFCLIFE was trading at 579.50. The strike last trading price was 6.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 29700 which increased total open position to 159500
On 21 Jun HDFCLIFE was trading at 580.95. The strike last trading price was 7.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 129800
On 20 Jun HDFCLIFE was trading at 590.10. The strike last trading price was 9.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 108900
On 19 Jun HDFCLIFE was trading at 596.20. The strike last trading price was 11.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 95700
On 18 Jun HDFCLIFE was trading at 601.20. The strike last trading price was 13.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 95700
On 14 Jun HDFCLIFE was trading at 598.35. The strike last trading price was 12.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 69300
On 13 Jun HDFCLIFE was trading at 593.50. The strike last trading price was 10.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 52800 which increased total open position to 66000
On 12 Jun HDFCLIFE was trading at 572.70. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13200
On 11 Jun HDFCLIFE was trading at 571.70. The strike last trading price was 7.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 12100
On 10 Jun HDFCLIFE was trading at 569.20. The strike last trading price was 6.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 8800
On 7 Jun HDFCLIFE was trading at 562.95. The strike last trading price was 5.50, 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 28.50, 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 28.50, 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 28.50, 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 28.50, 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 28.50, 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 28.50, 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 28.50, 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 28.50, 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 28.50, 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 28.50, 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 28.50, 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 22 May HDFCLIFE was trading at 560.40. The strike last trading price was 28.50, 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 28.50, 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 28.50, 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 28.50, 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 28.50, 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 28.50, 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 28.50, 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 28.50, 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 | 21.6 | -2.55 | - | 1,18,800 | -24,200 | 1,24,300 |
| 4 Jul | 603.95 | 24.15 | - | 1,25,400 | 9,900 | 1,48,500 | |
| 3 Jul | 596.15 | 28.8 | - | 28,600 | 8,800 | 1,38,600 | |
| 2 Jul | 589.80 | 33.95 | - | 41,800 | 20,900 | 1,29,800 | |
| 1 Jul | 600.75 | 25.8 | - | 71,500 | -4,400 | 1,08,900 | |
| 28 Jun | 595.05 | 30.2 | - | 33,000 | -1,100 | 1,13,300 | |
| 27 Jun | 593.25 | 32.85 | - | 84,700 | 60,500 | 1,14,400 | |
| 26 Jun | 589.05 | 36.1 | - | 20,900 | 19,800 | 52,800 | |
| 25 Jun | 590.95 | 35 | - | 24,200 | 3,300 | 33,000 | |
| 24 Jun | 579.50 | 41.75 | - | 0 | 16,500 | 0 | |
| 21 Jun | 580.95 | 41.75 | - | 16,500 | 13,200 | 26,400 | |
| 20 Jun | 590.10 | 35.75 | - | 4,400 | 4,400 | 12,100 | |
| 19 Jun | 596.20 | 32.00 | - | 3,300 | 2,200 | 7,700 | |
| 18 Jun | 601.20 | 32.90 | - | 0 | 4,400 | 0 | |
| 14 Jun | 598.35 | 32.90 | - | 7,700 | 4,400 | 5,500 | |
| 13 Jun | 593.50 | 35.00 | - | 1,100 | 0 | 0 | |
| 12 Jun | 572.70 | 42.60 | - | 0 | 0 | 0 | |
| 11 Jun | 571.70 | 42.60 | - | 0 | 0 | 0 | |
| 10 Jun | 569.20 | 42.60 | - | 0 | 0 | 0 | |
| 7 Jun | 562.95 | 42.60 | - | 0 | 0 | 0 | |
| 6 Jun | 555.25 | 42.60 | - | 0 | 0 | 0 | |
| 5 Jun | 551.95 | 42.60 | - | 0 | 0 | 0 | |
| 4 Jun | 534.45 | 42.60 | - | 0 | 0 | 0 | |
| 3 Jun | 550.10 | 42.60 | - | 0 | 0 | 0 | |
| 31 May | 549.85 | 42.60 | - | 0 | 0 | 0 | |
| 30 May | 550.75 | 36.05 | - | 0 | 0 | 0 | |
| 29 May | 561.85 | 36.05 | - | 0 | 0 | 0 | |
| 28 May | 578.45 | 36.05 | - | 0 | 0 | 0 | |
| 27 May | 564.25 | 36.05 | - | 0 | 0 | 0 | |
| 24 May | 565.10 | 36.05 | - | 0 | 0 | 0 | |
| 23 May | 565.65 | 36.05 | - | 0 | 0 | 0 | |
| 22 May | 560.40 | 36.05 | - | 0 | 0 | 0 | |
| 21 May | 565.60 | 36.05 | - | 0 | 0 | 0 | |
| 18 May | 569.40 | 36.05 | - | 0 | 0 | 0 | |
| 17 May | 570.20 | 36.05 | - | 0 | 0 | 0 | |
| 16 May | 567.05 | 36.05 | - | 0 | 0 | 0 | |
| 15 May | 555.95 | 36.05 | - | 0 | 0 | 0 | |
| 14 May | 561.55 | 36.05 | - | 0 | 0 | 0 | |
| 13 May | 559.65 | 36.05 | - | 0 | 0 | 0 | |
For HDFC LIFE INS CO LTD - strike price 620 expiring on 25JUL2024
Delta for 620 PE is -
Historical price for 620 PE is as follows
On 5 Jul HDFCLIFE was trading at 607.35. The strike last trading price was 21.6, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by -24200 which decreased total open position to 124300
On 4 Jul HDFCLIFE was trading at 603.95. The strike last trading price was 24.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 148500
On 3 Jul HDFCLIFE was trading at 596.15. The strike last trading price was 28.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 138600
On 2 Jul HDFCLIFE was trading at 589.80. The strike last trading price was 33.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 20900 which increased total open position to 129800
On 1 Jul HDFCLIFE was trading at 600.75. The strike last trading price was 25.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 108900
On 28 Jun HDFCLIFE was trading at 595.05. The strike last trading price was 30.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 113300
On 27 Jun HDFCLIFE was trading at 593.25. The strike last trading price was 32.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 60500 which increased total open position to 114400
On 26 Jun HDFCLIFE was trading at 589.05. The strike last trading price was 36.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 52800
On 25 Jun HDFCLIFE was trading at 590.95. The strike last trading price was 35, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 33000
On 24 Jun HDFCLIFE was trading at 579.50. The strike last trading price was 41.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 0
On 21 Jun HDFCLIFE was trading at 580.95. The strike last trading price was 41.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 26400
On 20 Jun HDFCLIFE was trading at 590.10. The strike last trading price was 35.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 12100
On 19 Jun HDFCLIFE was trading at 596.20. 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 7700
On 18 Jun HDFCLIFE was trading at 601.20. The strike last trading price was 32.90, 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 14 Jun HDFCLIFE was trading at 598.35. The strike last trading price was 32.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 5500
On 13 Jun HDFCLIFE was trading at 593.50. 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 0
On 12 Jun HDFCLIFE was trading at 572.70. The strike last trading price was 42.60, 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 42.60, 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 42.60, 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 42.60, 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 42.60, 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 42.60, 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 42.60, 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 42.60, 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 42.60, 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 36.05, 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 36.05, 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 36.05, 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 36.05, 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 36.05, 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 36.05, 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 22 May HDFCLIFE was trading at 560.40. The strike last trading price was 36.05, 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 36.05, 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 36.05, 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 36.05, 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 36.05, 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 36.05, 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 36.05, 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 36.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0