HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
20 Dec 2024 04:12 PM IST
| HDFCLIFE 26DEC2024 690 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.06
Theta: -0.20
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 623.80 | 0.4 | -0.05 | 41.14 | 382 | -18 | 1,679 | |||
| 19 Dec | 623.55 | 0.45 | 0.00 | 38.61 | 193 | -42 | 1,697 | |||
| 18 Dec | 624.55 | 0.45 | -0.10 | 36.01 | 294 | -81 | 1,741 | |||
| 17 Dec | 626.75 | 0.55 | -0.20 | 33.24 | 571 | -63 | 1,822 | |||
| 16 Dec | 634.95 | 0.75 | -0.15 | 29.94 | 304 | -4 | 1,885 | |||
| 13 Dec | 632.55 | 0.9 | -0.05 | 28.07 | 788 | -98 | 1,887 | |||
| 12 Dec | 626.55 | 0.95 | -0.40 | 30.04 | 888 | -157 | 1,986 | |||
| 11 Dec | 634.65 | 1.35 | -0.40 | 28.25 | 389 | 10 | 2,126 | |||
|
|
||||||||||
| 10 Dec | 633.30 | 1.75 | -0.60 | 28.70 | 856 | 67 | 2,122 | |||
| 9 Dec | 641.80 | 2.35 | 0.00 | 27.08 | 825 | 46 | 2,051 | |||
| 6 Dec | 636.50 | 2.35 | -0.95 | 26.99 | 967 | 123 | 2,007 | |||
| 5 Dec | 643.15 | 3.3 | -0.90 | 26.20 | 1,065 | 49 | 1,885 | |||
| 4 Dec | 650.25 | 4.2 | 1.05 | 24.76 | 2,097 | -59 | 1,840 | |||
| 3 Dec | 634.00 | 3.15 | -1.05 | 27.78 | 1,944 | 156 | 1,903 | |||
| 2 Dec | 640.20 | 4.2 | -2.65 | 27.68 | 1,538 | 144 | 1,748 | |||
| 29 Nov | 657.75 | 6.85 | -1.45 | 24.30 | 2,993 | 449 | 1,730 | |||
| 28 Nov | 657.70 | 8.3 | -10.20 | 26.58 | 5,754 | 1,154 | 1,313 | |||
| 27 Nov | 680.55 | 18.5 | -0.30 | 26.09 | 329 | 69 | 160 | |||
| 26 Nov | 682.40 | 18.8 | -2.20 | 25.86 | 134 | 47 | 92 | |||
| 25 Nov | 684.80 | 21 | 0.50 | 23.23 | 72 | 5 | 45 | |||
| 22 Nov | 688.20 | 20.5 | 6.50 | 23.54 | 44 | -6 | 34 | |||
| 21 Nov | 674.40 | 14 | -4.40 | 21.17 | 24 | 12 | 39 | |||
| 20 Nov | 680.40 | 18.4 | 0.00 | 23.54 | 63 | 27 | 26 | |||
| 19 Nov | 680.40 | 18.4 | -36.60 | 23.54 | 63 | 26 | 26 | |||
| 18 Nov | 690.50 | 55 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 694.00 | 55 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 685.05 | 55 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 700.00 | 55 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 705.35 | 55 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 708.50 | 55 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 711.70 | 55 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 708.70 | 55 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 710.85 | 55 | 55.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 723.70 | 0 | - | 0 | 0 | 0 | ||||
For Hdfc Life Ins Co Ltd - strike price 690 expiring on 26DEC2024
Delta for 690 CE is 0.03
Historical price for 690 CE is as follows
On 20 Dec HDFCLIFE was trading at 623.80. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 41.14, the open interest changed by -18 which decreased total open position to 1679
On 19 Dec HDFCLIFE was trading at 623.55. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 38.61, the open interest changed by -42 which decreased total open position to 1697
On 18 Dec HDFCLIFE was trading at 624.55. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was 36.01, the open interest changed by -81 which decreased total open position to 1741
On 17 Dec HDFCLIFE was trading at 626.75. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was 33.24, the open interest changed by -63 which decreased total open position to 1822
On 16 Dec HDFCLIFE was trading at 634.95. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 29.94, the open interest changed by -4 which decreased total open position to 1885
On 13 Dec HDFCLIFE was trading at 632.55. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 28.07, the open interest changed by -98 which decreased total open position to 1887
On 12 Dec HDFCLIFE was trading at 626.55. The strike last trading price was 0.95, which was -0.40 lower than the previous day. The implied volatity was 30.04, the open interest changed by -157 which decreased total open position to 1986
On 11 Dec HDFCLIFE was trading at 634.65. The strike last trading price was 1.35, which was -0.40 lower than the previous day. The implied volatity was 28.25, the open interest changed by 10 which increased total open position to 2126
On 10 Dec HDFCLIFE was trading at 633.30. The strike last trading price was 1.75, which was -0.60 lower than the previous day. The implied volatity was 28.70, the open interest changed by 67 which increased total open position to 2122
On 9 Dec HDFCLIFE was trading at 641.80. The strike last trading price was 2.35, which was 0.00 lower than the previous day. The implied volatity was 27.08, the open interest changed by 46 which increased total open position to 2051
On 6 Dec HDFCLIFE was trading at 636.50. The strike last trading price was 2.35, which was -0.95 lower than the previous day. The implied volatity was 26.99, the open interest changed by 123 which increased total open position to 2007
On 5 Dec HDFCLIFE was trading at 643.15. The strike last trading price was 3.3, which was -0.90 lower than the previous day. The implied volatity was 26.20, the open interest changed by 49 which increased total open position to 1885
On 4 Dec HDFCLIFE was trading at 650.25. The strike last trading price was 4.2, which was 1.05 higher than the previous day. The implied volatity was 24.76, the open interest changed by -59 which decreased total open position to 1840
On 3 Dec HDFCLIFE was trading at 634.00. The strike last trading price was 3.15, which was -1.05 lower than the previous day. The implied volatity was 27.78, the open interest changed by 156 which increased total open position to 1903
On 2 Dec HDFCLIFE was trading at 640.20. The strike last trading price was 4.2, which was -2.65 lower than the previous day. The implied volatity was 27.68, the open interest changed by 144 which increased total open position to 1748
On 29 Nov HDFCLIFE was trading at 657.75. The strike last trading price was 6.85, which was -1.45 lower than the previous day. The implied volatity was 24.30, the open interest changed by 449 which increased total open position to 1730
On 28 Nov HDFCLIFE was trading at 657.70. The strike last trading price was 8.3, which was -10.20 lower than the previous day. The implied volatity was 26.58, the open interest changed by 1154 which increased total open position to 1313
On 27 Nov HDFCLIFE was trading at 680.55. The strike last trading price was 18.5, which was -0.30 lower than the previous day. The implied volatity was 26.09, the open interest changed by 69 which increased total open position to 160
On 26 Nov HDFCLIFE was trading at 682.40. The strike last trading price was 18.8, which was -2.20 lower than the previous day. The implied volatity was 25.86, the open interest changed by 47 which increased total open position to 92
On 25 Nov HDFCLIFE was trading at 684.80. The strike last trading price was 21, which was 0.50 higher than the previous day. The implied volatity was 23.23, the open interest changed by 5 which increased total open position to 45
On 22 Nov HDFCLIFE was trading at 688.20. The strike last trading price was 20.5, which was 6.50 higher than the previous day. The implied volatity was 23.54, the open interest changed by -6 which decreased total open position to 34
On 21 Nov HDFCLIFE was trading at 674.40. The strike last trading price was 14, which was -4.40 lower than the previous day. The implied volatity was 21.17, the open interest changed by 12 which increased total open position to 39
On 20 Nov HDFCLIFE was trading at 680.40. The strike last trading price was 18.4, which was 0.00 lower than the previous day. The implied volatity was 23.54, the open interest changed by 27 which increased total open position to 26
On 19 Nov HDFCLIFE was trading at 680.40. The strike last trading price was 18.4, which was -36.60 lower than the previous day. The implied volatity was 23.54, the open interest changed by 26 which increased total open position to 26
On 18 Nov HDFCLIFE was trading at 690.50. The strike last trading price was 55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Nov HDFCLIFE was trading at 694.00. The strike last trading price was 55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Nov HDFCLIFE was trading at 685.05. The strike last trading price was 55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Nov HDFCLIFE was trading at 700.00. The strike last trading price was 55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Nov HDFCLIFE was trading at 705.35. The strike last trading price was 55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov HDFCLIFE was trading at 708.50. The strike last trading price was 55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Nov HDFCLIFE was trading at 711.70. The strike last trading price was 55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov HDFCLIFE was trading at 708.70. The strike last trading price was 55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov HDFCLIFE was trading at 710.85. The strike last trading price was 55, which was 55.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov HDFCLIFE was trading at 723.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| HDFCLIFE 26DEC2024 690 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 623.80 | 54.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 623.55 | 54.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 624.55 | 54.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 626.75 | 54.5 | 0.00 | 0.00 | 0 | -12 | 0 |
| 16 Dec | 634.95 | 54.5 | -4.40 | 36.97 | 18 | -11 | 279 |
| 13 Dec | 632.55 | 58.9 | -7.05 | 43.59 | 9 | -1 | 291 |
| 12 Dec | 626.55 | 65.95 | 10.50 | 47.42 | 10 | -7 | 293 |
| 11 Dec | 634.65 | 55.45 | -1.00 | 31.58 | 1 | 0 | 301 |
| 10 Dec | 633.30 | 56.45 | 8.10 | 37.50 | 12 | 1 | 301 |
| 9 Dec | 641.80 | 48.35 | -3.50 | 29.99 | 10 | -1 | 300 |
| 6 Dec | 636.50 | 51.85 | 8.40 | 25.14 | 6 | 0 | 301 |
| 5 Dec | 643.15 | 43.45 | 0.00 | 0.00 | 0 | -10 | 0 |
| 4 Dec | 650.25 | 43.45 | -8.55 | 31.79 | 31 | -11 | 300 |
| 3 Dec | 634.00 | 52 | 4.00 | 21.88 | 11 | -2 | 311 |
| 2 Dec | 640.20 | 48 | 11.75 | 23.95 | 105 | 9 | 313 |
| 29 Nov | 657.75 | 36.25 | -3.80 | 25.12 | 40 | 5 | 304 |
| 28 Nov | 657.70 | 40.05 | 17.05 | 29.95 | 976 | 174 | 299 |
| 27 Nov | 680.55 | 23 | 0.75 | 27.86 | 72 | 18 | 123 |
| 26 Nov | 682.40 | 22.25 | 3.10 | 26.63 | 108 | 42 | 105 |
| 25 Nov | 684.80 | 19.15 | 0.40 | 26.86 | 97 | 60 | 61 |
| 22 Nov | 688.20 | 18.75 | 0.75 | 23.54 | 19 | 6 | 7 |
| 21 Nov | 674.40 | 18 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 680.40 | 18 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 680.40 | 18 | 0.00 | 0.00 | 0 | 1 | 0 |
| 18 Nov | 690.50 | 18 | 0.80 | 23.23 | 1 | 0 | 0 |
| 14 Nov | 694.00 | 17.2 | 0.00 | 1.49 | 0 | 0 | 0 |
| 13 Nov | 685.05 | 17.2 | 0.00 | 0.75 | 0 | 0 | 0 |
| 12 Nov | 700.00 | 17.2 | 0.00 | 2.09 | 0 | 0 | 0 |
| 11 Nov | 705.35 | 17.2 | 0.00 | 2.78 | 0 | 0 | 0 |
| 8 Nov | 708.50 | 17.2 | 0.00 | 2.92 | 0 | 0 | 0 |
| 7 Nov | 711.70 | 17.2 | 0.00 | 3.38 | 0 | 0 | 0 |
| 6 Nov | 708.70 | 17.2 | 0.00 | 3.14 | 0 | 0 | 0 |
| 4 Nov | 710.85 | 17.2 | 17.20 | 2.99 | 0 | 0 | 0 |
| 1 Nov | 723.70 | 0 | 4.44 | 0 | 0 | 0 | |
For Hdfc Life Ins Co Ltd - strike price 690 expiring on 26DEC2024
Delta for 690 PE is 0.00
Historical price for 690 PE is as follows
On 20 Dec HDFCLIFE was trading at 623.80. The strike last trading price was 54.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Dec HDFCLIFE was trading at 623.55. The strike last trading price was 54.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Dec HDFCLIFE was trading at 624.55. The strike last trading price was 54.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Dec HDFCLIFE was trading at 626.75. The strike last trading price was 54.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -12 which decreased total open position to 0
On 16 Dec HDFCLIFE was trading at 634.95. The strike last trading price was 54.5, which was -4.40 lower than the previous day. The implied volatity was 36.97, the open interest changed by -11 which decreased total open position to 279
On 13 Dec HDFCLIFE was trading at 632.55. The strike last trading price was 58.9, which was -7.05 lower than the previous day. The implied volatity was 43.59, the open interest changed by -1 which decreased total open position to 291
On 12 Dec HDFCLIFE was trading at 626.55. The strike last trading price was 65.95, which was 10.50 higher than the previous day. The implied volatity was 47.42, the open interest changed by -7 which decreased total open position to 293
On 11 Dec HDFCLIFE was trading at 634.65. The strike last trading price was 55.45, which was -1.00 lower than the previous day. The implied volatity was 31.58, the open interest changed by 0 which decreased total open position to 301
On 10 Dec HDFCLIFE was trading at 633.30. The strike last trading price was 56.45, which was 8.10 higher than the previous day. The implied volatity was 37.50, the open interest changed by 1 which increased total open position to 301
On 9 Dec HDFCLIFE was trading at 641.80. The strike last trading price was 48.35, which was -3.50 lower than the previous day. The implied volatity was 29.99, the open interest changed by -1 which decreased total open position to 300
On 6 Dec HDFCLIFE was trading at 636.50. The strike last trading price was 51.85, which was 8.40 higher than the previous day. The implied volatity was 25.14, the open interest changed by 0 which decreased total open position to 301
On 5 Dec HDFCLIFE was trading at 643.15. The strike last trading price was 43.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -10 which decreased total open position to 0
On 4 Dec HDFCLIFE was trading at 650.25. The strike last trading price was 43.45, which was -8.55 lower than the previous day. The implied volatity was 31.79, the open interest changed by -11 which decreased total open position to 300
On 3 Dec HDFCLIFE was trading at 634.00. The strike last trading price was 52, which was 4.00 higher than the previous day. The implied volatity was 21.88, the open interest changed by -2 which decreased total open position to 311
On 2 Dec HDFCLIFE was trading at 640.20. The strike last trading price was 48, which was 11.75 higher than the previous day. The implied volatity was 23.95, the open interest changed by 9 which increased total open position to 313
On 29 Nov HDFCLIFE was trading at 657.75. The strike last trading price was 36.25, which was -3.80 lower than the previous day. The implied volatity was 25.12, the open interest changed by 5 which increased total open position to 304
On 28 Nov HDFCLIFE was trading at 657.70. The strike last trading price was 40.05, which was 17.05 higher than the previous day. The implied volatity was 29.95, the open interest changed by 174 which increased total open position to 299
On 27 Nov HDFCLIFE was trading at 680.55. The strike last trading price was 23, which was 0.75 higher than the previous day. The implied volatity was 27.86, the open interest changed by 18 which increased total open position to 123
On 26 Nov HDFCLIFE was trading at 682.40. The strike last trading price was 22.25, which was 3.10 higher than the previous day. The implied volatity was 26.63, the open interest changed by 42 which increased total open position to 105
On 25 Nov HDFCLIFE was trading at 684.80. The strike last trading price was 19.15, which was 0.40 higher than the previous day. The implied volatity was 26.86, the open interest changed by 60 which increased total open position to 61
On 22 Nov HDFCLIFE was trading at 688.20. The strike last trading price was 18.75, which was 0.75 higher than the previous day. The implied volatity was 23.54, the open interest changed by 6 which increased total open position to 7
On 21 Nov HDFCLIFE was trading at 674.40. The strike last trading price was 18, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Nov HDFCLIFE was trading at 680.40. The strike last trading price was 18, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov HDFCLIFE was trading at 680.40. The strike last trading price was 18, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 18 Nov HDFCLIFE was trading at 690.50. The strike last trading price was 18, which was 0.80 higher than the previous day. The implied volatity was 23.23, the open interest changed by 0 which decreased total open position to 0
On 14 Nov HDFCLIFE was trading at 694.00. The strike last trading price was 17.2, which was 0.00 lower than the previous day. The implied volatity was 1.49, the open interest changed by 0 which decreased total open position to 0
On 13 Nov HDFCLIFE was trading at 685.05. The strike last trading price was 17.2, which was 0.00 lower than the previous day. The implied volatity was 0.75, the open interest changed by 0 which decreased total open position to 0
On 12 Nov HDFCLIFE was trading at 700.00. The strike last trading price was 17.2, which was 0.00 lower than the previous day. The implied volatity was 2.09, the open interest changed by 0 which decreased total open position to 0
On 11 Nov HDFCLIFE was trading at 705.35. The strike last trading price was 17.2, which was 0.00 lower than the previous day. The implied volatity was 2.78, the open interest changed by 0 which decreased total open position to 0
On 8 Nov HDFCLIFE was trading at 708.50. The strike last trading price was 17.2, which was 0.00 lower than the previous day. The implied volatity was 2.92, the open interest changed by 0 which decreased total open position to 0
On 7 Nov HDFCLIFE was trading at 711.70. The strike last trading price was 17.2, which was 0.00 lower than the previous day. The implied volatity was 3.38, the open interest changed by 0 which decreased total open position to 0
On 6 Nov HDFCLIFE was trading at 708.70. The strike last trading price was 17.2, which was 0.00 lower than the previous day. The implied volatity was 3.14, the open interest changed by 0 which decreased total open position to 0
On 4 Nov HDFCLIFE was trading at 710.85. The strike last trading price was 17.2, which was 17.20 higher than the previous day. The implied volatity was 2.99, the open interest changed by 0 which decreased total open position to 0
On 1 Nov HDFCLIFE was trading at 723.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 4.44, the open interest changed by 0 which decreased total open position to 0
