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 | 7.6 | 0.60 | - | 11,01,100 | 34,100 | 7,61,200 | |||
| 4 Jul | 603.95 | 7 | - | 26,43,300 | 1,74,900 | 7,27,100 | ||||
| 3 Jul | 596.15 | 5.2 | - | 9,65,800 | 53,900 | 5,52,200 | ||||
| 2 Jul | 589.80 | 5.2 | - | 9,05,300 | 1,32,000 | 5,07,100 | ||||
| 1 Jul | 600.75 | 7.2 | - | 8,23,900 | 61,600 | 3,75,100 | ||||
| 28 Jun | 595.05 | 6.15 | - | 8,43,700 | 79,200 | 3,13,500 | ||||
| 27 Jun | 593.25 | 6.7 | - | 4,22,400 | 75,900 | 2,34,300 | ||||
| 26 Jun | 589.05 | 6.45 | - | 2,31,000 | 35,200 | 1,58,400 | ||||
| 25 Jun | 590.95 | 6.75 | - | 1,57,300 | 42,900 | 1,23,200 | ||||
| 24 Jun | 579.50 | 4.6 | - | 46,200 | 11,000 | 79,200 | ||||
| 21 Jun | 580.95 | 6.10 | - | 28,600 | 12,100 | 67,100 | ||||
| 20 Jun | 590.10 | 7.15 | - | 33,000 | 4,400 | 56,100 | ||||
| 19 Jun | 596.20 | 8.00 | - | 23,100 | 4,400 | 51,700 | ||||
| 18 Jun | 601.20 | 10.40 | - | 37,400 | 26,400 | 39,600 | ||||
| 14 Jun | 598.35 | 9.50 | - | 14,300 | 5,500 | 13,200 | ||||
| 13 Jun | 593.50 | 7.40 | - | 5,500 | 2,200 | 6,600 | ||||
| 12 Jun | 572.70 | 4.90 | - | 0 | 0 | 0 | ||||
| 11 Jun | 571.70 | 4.90 | - | 0 | 4,400 | 0 | ||||
| 10 Jun | 569.20 | 4.90 | - | 4,400 | 3,300 | 3,300 | ||||
| 7 Jun | 562.95 | 24.70 | - | 0 | 0 | 0 | ||||
| 6 Jun | 555.25 | 24.70 | - | 0 | 0 | 0 | ||||
| 5 Jun | 551.95 | 24.70 | - | 0 | 0 | 0 | ||||
| 4 Jun | 534.45 | 24.70 | - | 0 | 0 | 0 | ||||
| 3 Jun | 550.10 | 24.70 | - | 0 | 0 | 0 | ||||
| 31 May | 549.85 | 24.70 | - | 0 | 0 | 0 | ||||
| 30 May | 550.75 | 24.70 | - | 0 | 0 | 0 | ||||
| 29 May | 561.85 | 24.70 | - | 0 | 0 | 0 | ||||
| 28 May | 578.45 | 24.70 | - | 0 | 0 | 0 | ||||
| 27 May | 564.25 | 24.70 | - | 0 | 0 | 0 | ||||
| 24 May | 565.10 | 24.70 | - | 0 | 0 | 0 | ||||
| 23 May | 565.65 | 24.70 | - | 0 | 0 | 0 | ||||
| 22 May | 560.40 | 24.70 | - | 0 | 0 | 0 | ||||
| 21 May | 565.60 | 24.70 | - | 0 | 0 | 0 | ||||
| 18 May | 569.40 | 24.70 | - | 0 | 0 | 0 | ||||
| 17 May | 570.20 | 24.70 | - | 0 | 0 | 0 | ||||
| 16 May | 567.05 | 24.70 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 15 May | 555.95 | 24.70 | - | 0 | 0 | 0 | ||||
| 14 May | 561.55 | 24.70 | - | 0 | 0 | 0 | ||||
| 13 May | 559.65 | 24.70 | - | 0 | 0 | 0 | ||||
For HDFC LIFE INS CO LTD - strike price 630 expiring on 25JUL2024
Delta for 630 CE is -
Historical price for 630 CE is as follows
On 5 Jul HDFCLIFE was trading at 607.35. The strike last trading price was 7.6, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 34100 which increased total open position to 761200
On 4 Jul HDFCLIFE was trading at 603.95. The strike last trading price was 7, which was lower than the previous day. The implied volatity was -, the open interest changed by 174900 which increased total open position to 727100
On 3 Jul HDFCLIFE was trading at 596.15. The strike last trading price was 5.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 53900 which increased total open position to 552200
On 2 Jul HDFCLIFE was trading at 589.80. The strike last trading price was 5.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 132000 which increased total open position to 507100
On 1 Jul HDFCLIFE was trading at 600.75. The strike last trading price was 7.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 61600 which increased total open position to 375100
On 28 Jun HDFCLIFE was trading at 595.05. The strike last trading price was 6.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 79200 which increased total open position to 313500
On 27 Jun HDFCLIFE was trading at 593.25. The strike last trading price was 6.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 75900 which increased total open position to 234300
On 26 Jun HDFCLIFE was trading at 589.05. The strike last trading price was 6.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 158400
On 25 Jun HDFCLIFE was trading at 590.95. The strike last trading price was 6.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 42900 which increased total open position to 123200
On 24 Jun HDFCLIFE was trading at 579.50. The strike last trading price was 4.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 79200
On 21 Jun HDFCLIFE was trading at 580.95. The strike last trading price was 6.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 12100 which increased total open position to 67100
On 20 Jun HDFCLIFE was trading at 590.10. The strike last trading price was 7.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 56100
On 19 Jun HDFCLIFE was trading at 596.20. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 51700
On 18 Jun HDFCLIFE was trading at 601.20. The strike last trading price was 10.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 39600
On 14 Jun HDFCLIFE was trading at 598.35. The strike last trading price was 9.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 13200
On 13 Jun HDFCLIFE was trading at 593.50. The strike last trading price was 7.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 6600
On 12 Jun HDFCLIFE was trading at 572.70. The strike last trading price was 4.90, 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 4.90, 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 10 Jun HDFCLIFE was trading at 569.20. The strike last trading price was 4.90, 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 7 Jun HDFCLIFE was trading at 562.95. The strike last trading price was 24.70, 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 24.70, 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 24.70, 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 24.70, 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 24.70, 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 24.70, 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 24.70, 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 24.70, 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 24.70, 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 24.70, 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 24.70, 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 24.70, 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 24.70, 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 24.70, 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 24.70, 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 24.70, 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 24.70, 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 24.70, 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 24.70, 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 24.70, 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 | 28.7 | -3.00 | - | 46,200 | -12,100 | 46,200 |
| 4 Jul | 603.95 | 31.7 | - | 13,200 | 2,200 | 58,300 | |
| 3 Jul | 596.15 | 36.4 | - | 11,000 | -1,100 | 56,100 | |
| 2 Jul | 589.80 | 37.55 | - | 3,300 | 0 | 57,200 | |
| 1 Jul | 600.75 | 40.9 | - | 2,200 | -2,200 | 57,200 | |
| 28 Jun | 595.05 | 38 | - | 5,500 | 0 | 59,400 | |
| 27 Jun | 593.25 | 41.45 | - | 45,100 | 7,700 | 59,400 | |
| 26 Jun | 589.05 | 39 | - | 3,300 | 1,100 | 48,400 | |
| 25 Jun | 590.95 | 41.65 | - | 45,100 | 41,800 | 47,300 | |
| 24 Jun | 579.50 | 52.95 | - | 5,500 | 3,300 | 4,400 | |
| 21 Jun | 580.95 | 53.00 | - | 0 | 0 | 0 | |
| 20 Jun | 590.10 | 53.00 | - | 0 | 0 | 0 | |
| 19 Jun | 596.20 | 53.00 | - | 0 | 0 | 0 | |
| 18 Jun | 601.20 | 53.00 | - | 0 | 0 | 0 | |
| 14 Jun | 598.35 | 53.00 | - | 0 | 0 | 0 | |
| 13 Jun | 593.50 | 53.00 | - | 0 | 0 | 0 | |
| 12 Jun | 572.70 | 53.00 | - | 0 | 0 | 0 | |
| 11 Jun | 571.70 | 53.00 | - | 0 | 0 | 0 | |
| 10 Jun | 569.20 | 53.00 | - | 0 | 0 | 0 | |
| 7 Jun | 562.95 | 53.00 | - | 0 | 1,100 | 0 | |
| 6 Jun | 555.25 | 53.00 | - | 0 | 1,100 | 0 | |
| 5 Jun | 551.95 | 53.00 | - | 0 | 1,100 | 1,100 | |
| 4 Jun | 534.45 | 53.00 | - | 0 | 0 | 0 | |
| 3 Jun | 550.10 | 53.00 | - | 0 | 0 | 0 | |
| 31 May | 549.85 | 53.00 | - | 0 | 0 | 0 | |
| 30 May | 550.75 | 53.00 | - | 1,100 | 0 | 1,100 | |
| 29 May | 561.85 | 53.00 | - | 1,100 | 0 | 1,100 | |
| 28 May | 578.45 | 53.00 | - | 1,100 | 0 | 1,100 | |
| 27 May | 564.25 | 53.00 | - | 1,100 | 0 | 1,100 | |
| 24 May | 565.10 | 53.00 | - | 1,100 | 0 | 1,100 | |
| 23 May | 565.65 | 53.00 | - | 1,100 | 0 | 1,100 | |
| 22 May | 560.40 | 53.00 | - | 1,100 | 0 | 1,100 | |
| 21 May | 565.60 | 53.00 | - | 1,100 | 0 | 1,100 | |
| 18 May | 569.40 | 53.00 | - | 1,100 | 0 | 1,100 | |
| 17 May | 570.20 | 53.00 | - | 1,100 | 0 | 1,100 | |
| 16 May | 567.05 | 53.00 | - | 1,100 | 0 | 1,100 | |
| 15 May | 555.95 | 53.00 | - | 1,100 | 0 | 1,100 | |
| 14 May | 561.55 | 53.00 | - | 1,100 | 0 | 1,100 | |
| 13 May | 559.65 | 53.00 | - | 1,100 | 0 | 1,100 | |
For HDFC LIFE INS CO LTD - strike price 630 expiring on 25JUL2024
Delta for 630 PE is -
Historical price for 630 PE is as follows
On 5 Jul HDFCLIFE was trading at 607.35. The strike last trading price was 28.7, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -12100 which decreased total open position to 46200
On 4 Jul HDFCLIFE was trading at 603.95. The strike last trading price was 31.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 58300
On 3 Jul HDFCLIFE was trading at 596.15. The strike last trading price was 36.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 56100
On 2 Jul HDFCLIFE was trading at 589.80. The strike last trading price was 37.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57200
On 1 Jul HDFCLIFE was trading at 600.75. The strike last trading price was 40.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 57200
On 28 Jun HDFCLIFE was trading at 595.05. The strike last trading price was 38, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59400
On 27 Jun HDFCLIFE was trading at 593.25. The strike last trading price was 41.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 59400
On 26 Jun HDFCLIFE was trading at 589.05. The strike last trading price was 39, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 48400
On 25 Jun HDFCLIFE was trading at 590.95. The strike last trading price was 41.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 41800 which increased total open position to 47300
On 24 Jun HDFCLIFE was trading at 579.50. The strike last trading price was 52.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 4400
On 21 Jun HDFCLIFE was trading at 580.95. The strike last trading price was 53.00, 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 20 Jun HDFCLIFE was trading at 590.10. The strike last trading price was 53.00, 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 19 Jun HDFCLIFE was trading at 596.20. The strike last trading price was 53.00, 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 Jun HDFCLIFE was trading at 601.20. The strike last trading price was 53.00, 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 Jun HDFCLIFE was trading at 598.35. The strike last trading price was 53.00, 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 Jun HDFCLIFE was trading at 593.50. The strike last trading price was 53.00, 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 53.00, 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 11 Jun HDFCLIFE was trading at 571.70. The strike last trading price was 53.00, 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 10 Jun HDFCLIFE was trading at 569.20. The strike last trading price was 53.00, 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 7 Jun HDFCLIFE was trading at 562.95. The strike last trading price was 53.00, 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 6 Jun HDFCLIFE was trading at 555.25. The strike last trading price was 53.00, 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 5 Jun HDFCLIFE was trading at 551.95. The strike last trading price was 53.00, 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 4 Jun HDFCLIFE was trading at 534.45. The strike last trading price was 53.00, 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 53.00, 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 53.00, 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 53.00, 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 29 May HDFCLIFE was trading at 561.85. The strike last trading price was 53.00, 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 53.00, 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 27 May HDFCLIFE was trading at 564.25. The strike last trading price was 53.00, 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 53.00, 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 53.00, 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 53.00, 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 53.00, 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 18 May HDFCLIFE was trading at 569.40. The strike last trading price was 53.00, 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 17 May HDFCLIFE was trading at 570.20. The strike last trading price was 53.00, 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 16 May HDFCLIFE was trading at 567.05. The strike last trading price was 53.00, 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 15 May HDFCLIFE was trading at 555.95. The strike last trading price was 53.00, 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 53.00, 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 13 May HDFCLIFE was trading at 559.65. The strike last trading price was 53.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100