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 | 5.45 | 0.45 | - | 10,95,600 | 3,26,700 | 7,09,500 | |||
| 4 Jul | 603.95 | 5 | - | 19,87,700 | 61,600 | 3,82,800 | ||||
| 3 Jul | 596.15 | 3.8 | - | 5,24,700 | 5,500 | 3,21,200 | ||||
| 2 Jul | 589.80 | 3.7 | - | 4,97,200 | 40,700 | 3,17,900 | ||||
| 1 Jul | 600.75 | 5.2 | - | 4,54,300 | 41,800 | 2,77,200 | ||||
| 28 Jun | 595.05 | 4.5 | - | 5,54,400 | 66,000 | 2,35,400 | ||||
| 27 Jun | 593.25 | 4.85 | - | 1,30,900 | 46,200 | 1,69,400 | ||||
| 26 Jun | 589.05 | 4.7 | - | 1,01,200 | 33,000 | 1,23,200 | ||||
| 25 Jun | 590.95 | 4.9 | - | 94,600 | 26,400 | 90,200 | ||||
| 24 Jun | 579.50 | 3.4 | - | 19,800 | 7,700 | 63,800 | ||||
| 21 Jun | 580.95 | 4.70 | - | 35,200 | 25,300 | 56,100 | ||||
| 20 Jun | 590.10 | 5.15 | - | 29,700 | 15,400 | 29,700 | ||||
| 19 Jun | 596.20 | 6.00 | - | 1,100 | 0 | 14,300 | ||||
| 18 Jun | 601.20 | 5.80 | - | 0 | 0 | 0 | ||||
| 14 Jun | 598.35 | 5.80 | - | 0 | 4,400 | 0 | ||||
| 13 Jun | 593.50 | 5.80 | - | 14,300 | 3,300 | 13,200 | ||||
| 12 Jun | 572.70 | 4.75 | - | 1,100 | 0 | 8,800 | ||||
| 11 Jun | 571.70 | 4.20 | - | 25,300 | 0 | 17,600 | ||||
| 10 Jun | 569.20 | 4.55 | - | 17,600 | 0 | 0 | ||||
| 7 Jun | 562.95 | 21.30 | - | 0 | 0 | 0 | ||||
| 6 Jun | 555.25 | 21.30 | - | 0 | 0 | 0 | ||||
| 5 Jun | 551.95 | 21.30 | - | 0 | 0 | 0 | ||||
| 4 Jun | 534.45 | 21.30 | - | 0 | 0 | 0 | ||||
| 3 Jun | 550.10 | 21.30 | - | 0 | 0 | 0 | ||||
| 31 May | 549.85 | 21.30 | - | 0 | 0 | 0 | ||||
| 30 May | 550.75 | 21.30 | - | 0 | 0 | 0 | ||||
| 29 May | 561.85 | 21.30 | - | 0 | 0 | 0 | ||||
| 28 May | 578.45 | 21.30 | - | 0 | 0 | 0 | ||||
| 27 May | 564.25 | 21.30 | - | 0 | 0 | 0 | ||||
| 24 May | 565.10 | 21.30 | - | 0 | 0 | 0 | ||||
| 23 May | 565.65 | 21.30 | - | 0 | 0 | 0 | ||||
| 22 May | 560.40 | 21.30 | - | 0 | 0 | 0 | ||||
| 21 May | 565.60 | 21.30 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 18 May | 569.40 | 21.30 | - | 0 | 0 | 0 | ||||
| 17 May | 570.20 | 21.30 | - | 0 | 0 | 0 | ||||
| 16 May | 567.05 | 21.30 | - | 0 | 0 | 0 | ||||
| 15 May | 555.95 | 21.30 | - | 0 | 0 | 0 | ||||
| 14 May | 561.55 | 21.30 | - | 0 | 0 | 0 | ||||
| 13 May | 559.65 | 21.30 | - | 0 | 0 | 0 | ||||
For HDFC LIFE INS CO LTD - strike price 640 expiring on 25JUL2024
Delta for 640 CE is -
Historical price for 640 CE is as follows
On 5 Jul HDFCLIFE was trading at 607.35. The strike last trading price was 5.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 326700 which increased total open position to 709500
On 4 Jul HDFCLIFE was trading at 603.95. The strike last trading price was 5, which was lower than the previous day. The implied volatity was -, the open interest changed by 61600 which increased total open position to 382800
On 3 Jul HDFCLIFE was trading at 596.15. The strike last trading price was 3.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 321200
On 2 Jul HDFCLIFE was trading at 589.80. The strike last trading price was 3.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 40700 which increased total open position to 317900
On 1 Jul HDFCLIFE was trading at 600.75. The strike last trading price was 5.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 41800 which increased total open position to 277200
On 28 Jun HDFCLIFE was trading at 595.05. The strike last trading price was 4.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 235400
On 27 Jun HDFCLIFE was trading at 593.25. The strike last trading price was 4.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 46200 which increased total open position to 169400
On 26 Jun HDFCLIFE was trading at 589.05. The strike last trading price was 4.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 123200
On 25 Jun HDFCLIFE was trading at 590.95. The strike last trading price was 4.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 90200
On 24 Jun HDFCLIFE was trading at 579.50. The strike last trading price was 3.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 63800
On 21 Jun HDFCLIFE was trading at 580.95. The strike last trading price was 4.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 25300 which increased total open position to 56100
On 20 Jun HDFCLIFE was trading at 590.10. The strike last trading price was 5.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 29700
On 19 Jun HDFCLIFE was trading at 596.20. 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 14300
On 18 Jun HDFCLIFE was trading at 601.20. The strike last trading price was 5.80, 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 14 Jun HDFCLIFE was trading at 598.35. The strike last trading price was 5.80, 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 13 Jun HDFCLIFE was trading at 593.50. The strike last trading price was 5.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 13200
On 12 Jun HDFCLIFE was trading at 572.70. The strike last trading price was 4.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8800
On 11 Jun HDFCLIFE was trading at 571.70. The strike last trading price was 4.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17600
On 10 Jun HDFCLIFE was trading at 569.20. The strike last trading price was 4.55, 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 7 Jun HDFCLIFE was trading at 562.95. The strike last trading price was 21.30, 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 21.30, 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 21.30, 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 21.30, 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 21.30, 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 21.30, 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 21.30, 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 21.30, 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 21.30, 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 21.30, 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 21.30, 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 21.30, 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 21.30, 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 21.30, 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 21.30, 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 21.30, 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 21.30, 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 21.30, 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 21.30, 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 21.30, 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 | 36.8 | -1.65 | - | 3,300 | 2,200 | 26,400 |
| 4 Jul | 603.95 | 38.45 | - | 8,800 | 0 | 24,200 | |
| 3 Jul | 596.15 | 43.35 | - | 5,500 | 1,100 | 24,200 | |
| 2 Jul | 589.80 | 46.15 | - | 15,400 | 5,500 | 20,900 | |
| 1 Jul | 600.75 | 41.05 | - | 20,900 | 7,700 | 15,400 | |
| 28 Jun | 595.05 | 48.55 | - | 5,500 | 1,100 | 7,700 | |
| 27 Jun | 593.25 | 51 | - | 2,200 | 1,100 | 6,600 | |
| 26 Jun | 589.05 | 51.7 | - | 3,300 | 3,300 | 4,400 | |
| 25 Jun | 590.95 | 58 | - | 1,100 | 0 | 1,100 | |
| 24 Jun | 579.50 | 60 | - | 0 | 0 | 0 | |
| 21 Jun | 580.95 | 60.00 | - | 0 | 0 | 0 | |
| 20 Jun | 590.10 | 60.00 | - | 0 | 0 | 0 | |
| 19 Jun | 596.20 | 60.00 | - | 0 | 0 | 0 | |
| 18 Jun | 601.20 | 60.00 | - | 0 | 0 | 0 | |
| 14 Jun | 598.35 | 60.00 | - | 0 | 0 | 0 | |
| 13 Jun | 593.50 | 60.00 | - | 0 | 0 | 0 | |
| 12 Jun | 572.70 | 60.00 | - | 0 | 0 | 0 | |
| 11 Jun | 571.70 | 60.00 | - | 0 | 0 | 0 | |
| 10 Jun | 569.20 | 60.00 | - | 0 | 0 | 0 | |
| 7 Jun | 562.95 | 60.00 | - | 0 | 0 | 0 | |
| 6 Jun | 555.25 | 60.00 | - | 0 | 0 | 0 | |
| 5 Jun | 551.95 | 60.00 | - | 0 | 0 | 1,100 | |
| 4 Jun | 534.45 | 60.00 | - | 0 | 0 | 1,100 | |
| 3 Jun | 550.10 | 60.00 | - | 1,100 | 0 | 1,100 | |
| 31 May | 549.85 | 60.00 | - | 1,100 | 0 | 1,100 | |
| 30 May | 550.75 | 60.00 | - | 1,100 | 0 | 1,100 | |
| 29 May | 561.85 | 60.00 | - | 1,100 | 0 | 1,100 | |
| 28 May | 578.45 | 60.00 | - | 1,100 | 0 | 1,100 | |
| 27 May | 564.25 | 60.00 | - | 1,100 | 0 | 1,100 | |
| 24 May | 565.10 | 60.00 | - | 1,100 | 0 | 1,100 | |
| 23 May | 565.65 | 60.00 | - | 1,100 | 0 | 1,100 | |
| 22 May | 560.40 | 60.00 | - | 1,100 | 0 | 1,100 | |
| 21 May | 565.60 | 60.00 | - | 1,100 | 0 | 1,100 | |
| 18 May | 569.40 | 60.00 | - | 1,100 | 0 | 1,100 | |
| 17 May | 570.20 | 60.00 | - | 1,100 | 0 | 1,100 | |
| 16 May | 567.05 | 60.00 | - | 1,100 | 0 | 1,100 | |
| 15 May | 555.95 | 60.00 | - | 1,100 | 0 | 1,100 | |
| 14 May | 561.55 | 60.00 | - | 1,100 | 0 | 1,100 | |
| 13 May | 559.65 | 60.00 | - | 1,100 | 0 | 1,100 | |
For HDFC LIFE INS CO LTD - strike price 640 expiring on 25JUL2024
Delta for 640 PE is -
Historical price for 640 PE is as follows
On 5 Jul HDFCLIFE was trading at 607.35. The strike last trading price was 36.8, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 26400
On 4 Jul HDFCLIFE was trading at 603.95. The strike last trading price was 38.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24200
On 3 Jul HDFCLIFE was trading at 596.15. The strike last trading price was 43.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 24200
On 2 Jul HDFCLIFE was trading at 589.80. The strike last trading price was 46.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 20900
On 1 Jul HDFCLIFE was trading at 600.75. The strike last trading price was 41.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 15400
On 28 Jun HDFCLIFE was trading at 595.05. The strike last trading price was 48.55, 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 27 Jun HDFCLIFE was trading at 593.25. The strike last trading price was 51, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 6600
On 26 Jun HDFCLIFE was trading at 589.05. The strike last trading price was 51.7, 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 25 Jun HDFCLIFE was trading at 590.95. The strike last trading price was 58, 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 Jun HDFCLIFE was trading at 579.50. The strike last trading price was 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 21 Jun HDFCLIFE was trading at 580.95. The strike last trading price was 60.00, 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 60.00, 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 60.00, 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 60.00, 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 60.00, 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 60.00, 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 60.00, 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 60.00, 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 60.00, 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 60.00, 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 6 Jun HDFCLIFE was trading at 555.25. The strike last trading price was 60.00, 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 5 Jun HDFCLIFE was trading at 551.95. The strike last trading price was 60.00, 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 4 Jun HDFCLIFE was trading at 534.45. The strike last trading price was 60.00, 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 3 Jun HDFCLIFE was trading at 550.10. The strike last trading price was 60.00, 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 31 May HDFCLIFE was trading at 549.85. The strike last trading price was 60.00, 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 30 May HDFCLIFE was trading at 550.75. The strike last trading price was 60.00, 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 60.00, 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 60.00, 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 60.00, 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 60.00, 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 60.00, 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 60.00, 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 60.00, 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 60.00, 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 60.00, 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 60.00, 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 60.00, 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 60.00, 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 60.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100