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 | 3.9 | 0.30 | - | 7,79,900 | -72,600 | 13,57,400 | |||
| 4 Jul | 603.95 | 3.6 | - | 20,44,900 | -1,16,600 | 14,30,000 | ||||
| 3 Jul | 596.15 | 2.8 | - | 13,59,600 | 2,62,900 | 15,46,600 | ||||
| 2 Jul | 589.80 | 2.7 | - | 7,97,500 | 1,36,400 | 12,82,600 | ||||
| 1 Jul | 600.75 | 3.75 | - | 13,11,200 | -33,000 | 11,46,200 | ||||
| 28 Jun | 595.05 | 3.25 | - | 12,80,400 | 3,31,100 | 11,79,200 | ||||
| 27 Jun | 593.25 | 3.7 | - | 7,75,500 | 1,80,400 | 8,48,100 | ||||
| 26 Jun | 589.05 | 3.65 | - | 7,53,500 | 37,400 | 6,67,700 | ||||
| 25 Jun | 590.95 | 3.9 | - | 4,79,600 | 1,41,900 | 6,30,300 | ||||
| 24 Jun | 579.50 | 2.85 | - | 2,46,400 | 1,10,000 | 4,86,200 | ||||
| 21 Jun | 580.95 | 3.60 | - | 1,52,900 | 64,900 | 3,75,100 | ||||
| 20 Jun | 590.10 | 4.30 | - | 1,56,200 | 70,400 | 3,09,100 | ||||
| 19 Jun | 596.20 | 4.60 | - | 67,100 | 20,900 | 2,38,700 | ||||
| 18 Jun | 601.20 | 5.85 | - | 75,900 | 2,200 | 2,17,800 | ||||
| 14 Jun | 598.35 | 5.30 | - | 1,84,800 | 22,000 | 2,15,600 | ||||
| 13 Jun | 593.50 | 4.85 | - | 5,24,700 | 1,04,500 | 1,94,700 | ||||
| 12 Jun | 572.70 | 3.10 | - | 17,600 | 9,900 | 89,100 | ||||
| 11 Jun | 571.70 | 3.20 | - | 8,800 | 2,200 | 78,100 | ||||
| 10 Jun | 569.20 | 3.10 | - | 49,500 | 31,900 | 75,900 | ||||
| 7 Jun | 562.95 | 3.35 | - | 12,100 | 4,400 | 42,900 | ||||
| 6 Jun | 555.25 | 3.00 | - | 8,800 | 38,500 | 38,500 | ||||
| 5 Jun | 551.95 | 3.80 | - | 0 | 5,500 | 0 | ||||
| 4 Jun | 534.45 | 3.80 | - | 5,500 | 5,500 | 36,300 | ||||
| 3 Jun | 550.10 | 3.30 | - | 37,400 | 15,400 | 30,800 | ||||
| 31 May | 549.85 | 3.25 | - | 4,400 | 2,200 | 14,300 | ||||
| 30 May | 550.75 | 5.20 | - | 8,800 | 0 | 12,100 | ||||
| 29 May | 561.85 | 7.10 | - | 4,400 | 2,200 | 12,100 | ||||
| 28 May | 578.45 | 7.00 | - | 3,300 | 1,100 | 8,800 | ||||
| 27 May | 564.25 | 5.85 | - | 0 | 1,100 | 0 | ||||
| 24 May | 565.10 | 5.85 | - | 3,300 | 0 | 6,600 | ||||
| 23 May | 565.65 | 5.50 | - | 3,300 | 1,100 | 4,400 | ||||
|
|
||||||||||
| 22 May | 560.40 | 6.20 | - | 1,100 | 0 | 2,200 | ||||
| 21 May | 565.60 | 6.30 | - | 0 | 0 | 0 | ||||
| 18 May | 569.40 | 6.30 | - | 0 | 0 | 0 | ||||
| 17 May | 570.20 | 6.30 | - | 0 | 1,100 | 0 | ||||
| 15 May | 555.95 | 6.30 | - | 1,100 | 0 | 1,100 | ||||
| 14 May | 561.55 | 5.90 | - | 0 | 0 | 0 | ||||
| 13 May | 559.65 | 5.90 | - | 0 | 0 | 0 | ||||
For HDFC LIFE INS CO LTD - strike price 650 expiring on 25JUL2024
Delta for 650 CE is -
Historical price for 650 CE is as follows
On 5 Jul HDFCLIFE was trading at 607.35. The strike last trading price was 3.9, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -72600 which decreased total open position to 1357400
On 4 Jul HDFCLIFE was trading at 603.95. The strike last trading price was 3.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -116600 which decreased total open position to 1430000
On 3 Jul HDFCLIFE was trading at 596.15. The strike last trading price was 2.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 262900 which increased total open position to 1546600
On 2 Jul HDFCLIFE was trading at 589.80. The strike last trading price was 2.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 136400 which increased total open position to 1282600
On 1 Jul HDFCLIFE was trading at 600.75. The strike last trading price was 3.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -33000 which decreased total open position to 1146200
On 28 Jun HDFCLIFE was trading at 595.05. The strike last trading price was 3.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 331100 which increased total open position to 1179200
On 27 Jun HDFCLIFE was trading at 593.25. The strike last trading price was 3.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 180400 which increased total open position to 848100
On 26 Jun HDFCLIFE was trading at 589.05. The strike last trading price was 3.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 37400 which increased total open position to 667700
On 25 Jun HDFCLIFE was trading at 590.95. The strike last trading price was 3.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 141900 which increased total open position to 630300
On 24 Jun HDFCLIFE was trading at 579.50. The strike last trading price was 2.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 110000 which increased total open position to 486200
On 21 Jun HDFCLIFE was trading at 580.95. The strike last trading price was 3.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 64900 which increased total open position to 375100
On 20 Jun HDFCLIFE was trading at 590.10. The strike last trading price was 4.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 70400 which increased total open position to 309100
On 19 Jun HDFCLIFE was trading at 596.20. The strike last trading price was 4.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 20900 which increased total open position to 238700
On 18 Jun HDFCLIFE was trading at 601.20. The strike last trading price was 5.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 217800
On 14 Jun HDFCLIFE was trading at 598.35. The strike last trading price was 5.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 215600
On 13 Jun HDFCLIFE was trading at 593.50. The strike last trading price was 4.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 104500 which increased total open position to 194700
On 12 Jun HDFCLIFE was trading at 572.70. The strike last trading price was 3.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 89100
On 11 Jun HDFCLIFE was trading at 571.70. The strike last trading price was 3.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 78100
On 10 Jun HDFCLIFE was trading at 569.20. The strike last trading price was 3.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 31900 which increased total open position to 75900
On 7 Jun HDFCLIFE was trading at 562.95. The strike last trading price was 3.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 42900
On 6 Jun HDFCLIFE was trading at 555.25. The strike last trading price was 3.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 38500
On 5 Jun HDFCLIFE was trading at 551.95. The strike last trading price was 3.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 0
On 4 Jun HDFCLIFE was trading at 534.45. The strike last trading price was 3.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 36300
On 3 Jun HDFCLIFE was trading at 550.10. The strike last trading price was 3.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 30800
On 31 May HDFCLIFE was trading at 549.85. The strike last trading price was 3.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 14300
On 30 May HDFCLIFE was trading at 550.75. The strike last trading price was 5.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12100
On 29 May HDFCLIFE was trading at 561.85. The strike last trading price was 7.10, 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 28 May HDFCLIFE was trading at 578.45. The strike last trading price was 7.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 8800
On 27 May HDFCLIFE was trading at 564.25. The strike last trading price was 5.85, 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 24 May HDFCLIFE was trading at 565.10. The strike last trading price was 5.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6600
On 23 May HDFCLIFE was trading at 565.65. The strike last trading price was 5.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 4400
On 22 May HDFCLIFE was trading at 560.40. The strike last trading price was 6.20, 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 21 May HDFCLIFE was trading at 565.60. The strike last trading price was 6.30, 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 6.30, 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 6.30, 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 6.30, 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 5.90, 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 13 May HDFCLIFE was trading at 559.65. The strike last trading price was 5.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 607.35 | 44.65 | -2.50 | - | 1,11,100 | 52,800 | 4,14,700 |
| 4 Jul | 603.95 | 47.15 | - | 26,400 | 3,300 | 3,61,900 | |
| 3 Jul | 596.15 | 51.15 | - | 2,200 | 0 | 3,58,600 | |
| 2 Jul | 589.80 | 60 | - | 35,200 | 17,600 | 3,58,600 | |
| 1 Jul | 600.75 | 49.55 | - | 25,300 | -4,400 | 3,41,000 | |
| 28 Jun | 595.05 | 55.1 | - | 30,800 | 8,800 | 3,45,400 | |
| 27 Jun | 593.25 | 57.2 | - | 2,18,900 | 1,26,500 | 3,36,600 | |
| 26 Jun | 589.05 | 60.35 | - | 68,200 | 49,500 | 2,04,600 | |
| 25 Jun | 590.95 | 60.05 | - | 97,900 | 48,400 | 1,55,100 | |
| 24 Jun | 579.50 | 66.45 | - | 52,800 | 39,600 | 1,06,700 | |
| 21 Jun | 580.95 | 67.25 | - | 40,700 | 37,400 | 64,900 | |
| 20 Jun | 590.10 | 56.85 | - | 13,200 | 8,800 | 26,400 | |
| 19 Jun | 596.20 | 52.50 | - | 12,100 | 6,600 | 17,600 | |
| 18 Jun | 601.20 | 50.50 | - | 3,300 | 1,100 | 9,900 | |
| 14 Jun | 598.35 | 55.10 | - | 2,200 | 1,100 | 8,800 | |
| 13 Jun | 593.50 | 57.85 | - | 5,500 | 4,400 | 6,600 | |
| 12 Jun | 572.70 | 79.00 | - | 0 | 0 | 0 | |
| 11 Jun | 571.70 | 79.00 | - | 0 | 0 | 0 | |
| 10 Jun | 569.20 | 79.00 | - | 0 | 0 | 0 | |
| 7 Jun | 562.95 | 79.00 | - | 0 | 0 | 0 | |
| 6 Jun | 555.25 | 79.00 | - | 0 | 0 | 0 | |
| 5 Jun | 551.95 | 79.00 | - | 0 | 0 | 2,200 | |
| 4 Jun | 534.45 | 79.00 | - | 0 | 0 | 2,200 | |
| 3 Jun | 550.10 | 79.00 | - | 0 | 0 | 2,200 | |
| 31 May | 549.85 | 79.00 | - | 0 | 0 | 0 | |
| 30 May | 550.75 | 79.00 | - | 0 | 0 | 2,200 | |
| 29 May | 561.85 | 79.00 | - | 0 | 0 | 2,200 | |
| 28 May | 578.45 | 79.00 | - | 0 | 0 | 0 | |
| 27 May | 564.25 | 79.00 | - | 0 | 0 | 2,200 | |
| 24 May | 565.10 | 79.00 | - | 0 | 0 | 0 | |
| 23 May | 565.65 | 79.00 | - | 0 | 0 | 2,200 | |
| 22 May | 560.40 | 79.00 | - | 0 | 0 | 2,200 | |
| 21 May | 565.60 | 79.00 | - | 0 | 0 | 2,200 | |
| 18 May | 569.40 | 79.00 | - | 0 | 0 | 2,200 | |
| 17 May | 570.20 | 79.00 | - | 0 | 2,200 | 2,200 | |
| 15 May | 555.95 | 79.00 | - | 0 | 0 | 0 | |
| 14 May | 561.55 | 79.00 | - | 0 | 0 | 2,200 | |
| 13 May | 559.65 | 79.00 | - | 0 | 0 | 2,200 | |
For HDFC LIFE INS CO LTD - strike price 650 expiring on 25JUL2024
Delta for 650 PE is -
Historical price for 650 PE is as follows
On 5 Jul HDFCLIFE was trading at 607.35. The strike last trading price was 44.65, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 52800 which increased total open position to 414700
On 4 Jul HDFCLIFE was trading at 603.95. The strike last trading price was 47.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 361900
On 3 Jul HDFCLIFE was trading at 596.15. The strike last trading price was 51.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 358600
On 2 Jul HDFCLIFE was trading at 589.80. The strike last trading price was 60, which was lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 358600
On 1 Jul HDFCLIFE was trading at 600.75. The strike last trading price was 49.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 341000
On 28 Jun HDFCLIFE was trading at 595.05. The strike last trading price was 55.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 345400
On 27 Jun HDFCLIFE was trading at 593.25. The strike last trading price was 57.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 126500 which increased total open position to 336600
On 26 Jun HDFCLIFE was trading at 589.05. The strike last trading price was 60.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 204600
On 25 Jun HDFCLIFE was trading at 590.95. The strike last trading price was 60.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 48400 which increased total open position to 155100
On 24 Jun HDFCLIFE was trading at 579.50. The strike last trading price was 66.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 106700
On 21 Jun HDFCLIFE was trading at 580.95. The strike last trading price was 67.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 37400 which increased total open position to 64900
On 20 Jun HDFCLIFE was trading at 590.10. The strike last trading price was 56.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 26400
On 19 Jun HDFCLIFE was trading at 596.20. The strike last trading price was 52.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 17600
On 18 Jun HDFCLIFE was trading at 601.20. The strike last trading price was 50.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 9900
On 14 Jun HDFCLIFE was trading at 598.35. The strike last trading price was 55.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 8800
On 13 Jun HDFCLIFE was trading at 593.50. The strike last trading price was 57.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 6600
On 12 Jun HDFCLIFE was trading at 572.70. The strike last trading price was 79.00, 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 79.00, 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 79.00, 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 79.00, 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 79.00, 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 79.00, 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 4 Jun HDFCLIFE was trading at 534.45. The strike last trading price was 79.00, 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 3 Jun HDFCLIFE was trading at 550.10. The strike last trading price was 79.00, 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 79.00, 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 79.00, 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 29 May HDFCLIFE was trading at 561.85. The strike last trading price was 79.00, 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 28 May HDFCLIFE was trading at 578.45. The strike last trading price was 79.00, 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 79.00, 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 24 May HDFCLIFE was trading at 565.10. The strike last trading price was 79.00, 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 79.00, 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 22 May HDFCLIFE was trading at 560.40. The strike last trading price was 79.00, 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 21 May HDFCLIFE was trading at 565.60. The strike last trading price was 79.00, 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 18 May HDFCLIFE was trading at 569.40. The strike last trading price was 79.00, 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 17 May HDFCLIFE was trading at 570.20. The strike last trading price was 79.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 2200
On 15 May HDFCLIFE was trading at 555.95. The strike last trading price was 79.00, 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 79.00, 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 13 May HDFCLIFE was trading at 559.65. The strike last trading price was 79.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200