HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
07 Apr 2025 04:11 PM IST
| HDFCLIFE 24APR2025 690 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.34
Vega: 0.53
Theta: -0.52
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 7 Apr | 665.95 | 9.35 | -6.4 | 29.87 | 1,583 | 5 | 507 | |||
| 4 Apr | 689.05 | 15.3 | -4 | 24.14 | 1,236 | 74 | 505 | |||
| 3 Apr | 692.90 | 19.15 | -1.85 | 23.87 | 745 | 40 | 433 | |||
| 2 Apr | 696.15 | 21 | 2.35 | 24.54 | 718 | 32 | 391 | |||
| 1 Apr | 692.90 | 18.95 | 1.45 | 21.73 | 1,786 | -8 | 358 | |||
| 28 Mar | 685.70 | 16.9 | -1.65 | 23.37 | 1,647 | 38 | 366 | |||
| 27 Mar | 681.90 | 18.8 | 6 | 26.67 | 1,293 | 202 | 331 | |||
| 26 Mar | 668.40 | 12.7 | -2.2 | 24.45 | 56 | 31 | 129 | |||
|
|
||||||||||
| 25 Mar | 673.10 | 14.85 | -3.35 | 25.85 | 95 | 19 | 91 | |||
| 24 Mar | 679.90 | 18.35 | 1.55 | 25.07 | 109 | 45 | 73 | |||
| 21 Mar | 679.60 | 17.2 | 2.4 | 23.98 | 44 | 19 | 27 | |||
| 20 Mar | 674.35 | 14.8 | 6.85 | 23.83 | 14 | 7 | 7 | |||
| 19 Mar | 664.55 | 7.95 | 0 | 2.62 | 0 | 0 | 0 | |||
| 18 Mar | 640.55 | 7.95 | 0 | 5.71 | 0 | 0 | 0 | |||
| 17 Mar | 629.80 | 7.95 | 0 | 6.73 | 0 | 0 | 0 | |||
| 13 Mar | 622.40 | 7.95 | 0 | 7.42 | 0 | 0 | 0 | |||
| 12 Mar | 632.00 | 7.95 | 0 | 6.05 | 0 | 0 | 0 | |||
| 11 Mar | 636.95 | 7.95 | 0 | 5.44 | 0 | 0 | 0 | |||
| 10 Mar | 625.90 | 7.95 | 0 | 6.85 | 0 | 0 | 0 | |||
For Hdfc Life Ins Co Ltd - strike price 690 expiring on 24APR2025
Delta for 690 CE is 0.34
Historical price for 690 CE is as follows
On 7 Apr HDFCLIFE was trading at 665.95. The strike last trading price was 9.35, which was -6.4 lower than the previous day. The implied volatity was 29.87, the open interest changed by 5 which increased total open position to 507
On 4 Apr HDFCLIFE was trading at 689.05. The strike last trading price was 15.3, which was -4 lower than the previous day. The implied volatity was 24.14, the open interest changed by 74 which increased total open position to 505
On 3 Apr HDFCLIFE was trading at 692.90. The strike last trading price was 19.15, which was -1.85 lower than the previous day. The implied volatity was 23.87, the open interest changed by 40 which increased total open position to 433
On 2 Apr HDFCLIFE was trading at 696.15. The strike last trading price was 21, which was 2.35 higher than the previous day. The implied volatity was 24.54, the open interest changed by 32 which increased total open position to 391
On 1 Apr HDFCLIFE was trading at 692.90. The strike last trading price was 18.95, which was 1.45 higher than the previous day. The implied volatity was 21.73, the open interest changed by -8 which decreased total open position to 358
On 28 Mar HDFCLIFE was trading at 685.70. The strike last trading price was 16.9, which was -1.65 lower than the previous day. The implied volatity was 23.37, the open interest changed by 38 which increased total open position to 366
On 27 Mar HDFCLIFE was trading at 681.90. The strike last trading price was 18.8, which was 6 higher than the previous day. The implied volatity was 26.67, the open interest changed by 202 which increased total open position to 331
On 26 Mar HDFCLIFE was trading at 668.40. The strike last trading price was 12.7, which was -2.2 lower than the previous day. The implied volatity was 24.45, the open interest changed by 31 which increased total open position to 129
On 25 Mar HDFCLIFE was trading at 673.10. The strike last trading price was 14.85, which was -3.35 lower than the previous day. The implied volatity was 25.85, the open interest changed by 19 which increased total open position to 91
On 24 Mar HDFCLIFE was trading at 679.90. The strike last trading price was 18.35, which was 1.55 higher than the previous day. The implied volatity was 25.07, the open interest changed by 45 which increased total open position to 73
On 21 Mar HDFCLIFE was trading at 679.60. The strike last trading price was 17.2, which was 2.4 higher than the previous day. The implied volatity was 23.98, the open interest changed by 19 which increased total open position to 27
On 20 Mar HDFCLIFE was trading at 674.35. The strike last trading price was 14.8, which was 6.85 higher than the previous day. The implied volatity was 23.83, the open interest changed by 7 which increased total open position to 7
On 19 Mar HDFCLIFE was trading at 664.55. The strike last trading price was 7.95, which was 0 lower than the previous day. The implied volatity was 2.62, the open interest changed by 0 which decreased total open position to 0
On 18 Mar HDFCLIFE was trading at 640.55. The strike last trading price was 7.95, which was 0 lower than the previous day. The implied volatity was 5.71, the open interest changed by 0 which decreased total open position to 0
On 17 Mar HDFCLIFE was trading at 629.80. The strike last trading price was 7.95, which was 0 lower than the previous day. The implied volatity was 6.73, the open interest changed by 0 which decreased total open position to 0
On 13 Mar HDFCLIFE was trading at 622.40. The strike last trading price was 7.95, which was 0 lower than the previous day. The implied volatity was 7.42, the open interest changed by 0 which decreased total open position to 0
On 12 Mar HDFCLIFE was trading at 632.00. The strike last trading price was 7.95, which was 0 lower than the previous day. The implied volatity was 6.05, the open interest changed by 0 which decreased total open position to 0
On 11 Mar HDFCLIFE was trading at 636.95. The strike last trading price was 7.95, which was 0 lower than the previous day. The implied volatity was 5.44, the open interest changed by 0 which decreased total open position to 0
On 10 Mar HDFCLIFE was trading at 625.90. The strike last trading price was 7.95, which was 0 lower than the previous day. The implied volatity was 6.85, the open interest changed by 0 which decreased total open position to 0
| HDFCLIFE 24APR2025 690 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.65
Vega: 0.53
Theta: -0.36
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 7 Apr | 665.95 | 29.55 | 13.7 | 31.11 | 671 | -47 | 293 |
| 4 Apr | 689.05 | 16.4 | 2.15 | 25.34 | 1,381 | 40 | 354 |
| 3 Apr | 692.90 | 14.2 | 0.7 | 26.11 | 618 | 11 | 316 |
| 2 Apr | 696.15 | 13.6 | -1.75 | 25.74 | 837 | 41 | 305 |
| 1 Apr | 692.90 | 15.05 | -5.2 | 26.78 | 1,118 | 120 | 267 |
| 28 Mar | 685.70 | 20.55 | -2.05 | 27.06 | 976 | 79 | 147 |
| 27 Mar | 681.90 | 22.25 | 0.75 | 27.63 | 142 | 67 | 71 |
| 26 Mar | 668.40 | 21.5 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 673.10 | 21.5 | 0 | 0.00 | 0 | 4 | 0 |
| 24 Mar | 679.90 | 21.5 | -50.5 | 25.05 | 4 | 3 | 3 |
| 21 Mar | 679.60 | 72 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 674.35 | 72 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 664.55 | 72 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 640.55 | 72 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 629.80 | 72 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 622.40 | 72 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 632.00 | 72 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 636.95 | 72 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 625.90 | 72 | 0 | - | 0 | 0 | 0 |
For Hdfc Life Ins Co Ltd - strike price 690 expiring on 24APR2025
Delta for 690 PE is -0.65
Historical price for 690 PE is as follows
On 7 Apr HDFCLIFE was trading at 665.95. The strike last trading price was 29.55, which was 13.7 higher than the previous day. The implied volatity was 31.11, the open interest changed by -47 which decreased total open position to 293
On 4 Apr HDFCLIFE was trading at 689.05. The strike last trading price was 16.4, which was 2.15 higher than the previous day. The implied volatity was 25.34, the open interest changed by 40 which increased total open position to 354
On 3 Apr HDFCLIFE was trading at 692.90. The strike last trading price was 14.2, which was 0.7 higher than the previous day. The implied volatity was 26.11, the open interest changed by 11 which increased total open position to 316
On 2 Apr HDFCLIFE was trading at 696.15. The strike last trading price was 13.6, which was -1.75 lower than the previous day. The implied volatity was 25.74, the open interest changed by 41 which increased total open position to 305
On 1 Apr HDFCLIFE was trading at 692.90. The strike last trading price was 15.05, which was -5.2 lower than the previous day. The implied volatity was 26.78, the open interest changed by 120 which increased total open position to 267
On 28 Mar HDFCLIFE was trading at 685.70. The strike last trading price was 20.55, which was -2.05 lower than the previous day. The implied volatity was 27.06, the open interest changed by 79 which increased total open position to 147
On 27 Mar HDFCLIFE was trading at 681.90. The strike last trading price was 22.25, which was 0.75 higher than the previous day. The implied volatity was 27.63, the open interest changed by 67 which increased total open position to 71
On 26 Mar HDFCLIFE was trading at 668.40. The strike last trading price was 21.5, which was 0 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 25 Mar HDFCLIFE was trading at 673.10. The strike last trading price was 21.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 24 Mar HDFCLIFE was trading at 679.90. The strike last trading price was 21.5, which was -50.5 lower than the previous day. The implied volatity was 25.05, the open interest changed by 3 which increased total open position to 3
On 21 Mar HDFCLIFE was trading at 679.60. The strike last trading price was 72, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar HDFCLIFE was trading at 674.35. The strike last trading price was 72, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar HDFCLIFE was trading at 664.55. The strike last trading price was 72, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar HDFCLIFE was trading at 640.55. The strike last trading price was 72, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar HDFCLIFE was trading at 629.80. The strike last trading price was 72, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar HDFCLIFE was trading at 622.40. The strike last trading price was 72, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar HDFCLIFE was trading at 632.00. The strike last trading price was 72, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar HDFCLIFE was trading at 636.95. The strike last trading price was 72, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar HDFCLIFE was trading at 625.90. The strike last trading price was 72, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
