HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
20 Dec 2024 04:12 PM IST
| HDFCLIFE 26DEC2024 700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.05
Theta: -0.19
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 623.80 | 0.35 | -0.10 | 45.00 | 1,030 | -399 | 2,302 | |||
| 19 Dec | 623.55 | 0.45 | 0.05 | 43.17 | 688 | -236 | 2,705 | |||
| 18 Dec | 624.55 | 0.4 | -0.10 | 39.49 | 650 | -176 | 2,948 | |||
| 17 Dec | 626.75 | 0.5 | -0.15 | 36.77 | 1,176 | -141 | 3,124 | |||
| 16 Dec | 634.95 | 0.65 | -0.10 | 33.18 | 988 | -31 | 3,271 | |||
| 13 Dec | 632.55 | 0.75 | 0.00 | 30.66 | 1,273 | -207 | 3,303 | |||
| 12 Dec | 626.55 | 0.75 | -0.30 | 32.08 | 2,000 | -266 | 3,508 | |||
| 11 Dec | 634.65 | 1.05 | -0.30 | 30.21 | 1,117 | -21 | 3,787 | |||
| 10 Dec | 633.30 | 1.35 | -0.45 | 30.47 | 2,143 | 52 | 3,801 | |||
| 9 Dec | 641.80 | 1.8 | -0.05 | 28.82 | 1,353 | -66 | 3,758 | |||
| 6 Dec | 636.50 | 1.85 | -0.65 | 28.65 | 1,964 | 640 | 3,935 | |||
| 5 Dec | 643.15 | 2.5 | -0.55 | 27.53 | 2,110 | 84 | 3,291 | |||
| 4 Dec | 650.25 | 3.05 | 0.65 | 25.75 | 3,816 | -65 | 3,207 | |||
| 3 Dec | 634.00 | 2.4 | -0.70 | 28.88 | 3,310 | 479 | 3,270 | |||
| 2 Dec | 640.20 | 3.1 | -1.85 | 28.39 | 3,006 | 639 | 2,784 | |||
| 29 Nov | 657.75 | 4.95 | -1.20 | 24.74 | 5,498 | 575 | 2,156 | |||
| 28 Nov | 657.70 | 6.15 | -8.10 | 26.84 | 10,000 | 959 | 1,598 | |||
| 27 Nov | 680.55 | 14.25 | -0.50 | 26.00 | 498 | 93 | 639 | |||
|
|
||||||||||
| 26 Nov | 682.40 | 14.75 | -2.25 | 26.07 | 730 | 195 | 546 | |||
| 25 Nov | 684.80 | 17 | 1.75 | 24.24 | 524 | 63 | 349 | |||
| 22 Nov | 688.20 | 15.25 | 3.35 | 22.70 | 554 | 25 | 311 | |||
| 21 Nov | 674.40 | 11.9 | -2.25 | 23.62 | 154 | 60 | 286 | |||
| 20 Nov | 680.40 | 14.15 | 0.00 | 23.38 | 565 | 163 | 226 | |||
| 19 Nov | 680.40 | 14.15 | -5.05 | 23.38 | 565 | 163 | 226 | |||
| 18 Nov | 690.50 | 19.2 | -2.85 | 24.16 | 31 | 10 | 64 | |||
| 14 Nov | 694.00 | 22.05 | 2.35 | 22.82 | 68 | 8 | 54 | |||
| 13 Nov | 685.05 | 19.7 | -6.75 | 23.02 | 43 | 30 | 45 | |||
| 12 Nov | 700.00 | 26.45 | 1.45 | 24.03 | 9 | 5 | 16 | |||
| 11 Nov | 705.35 | 25 | -4.55 | 17.42 | 1 | 0 | 10 | |||
| 8 Nov | 708.50 | 29.55 | -4.95 | 20.25 | 2 | 0 | 8 | |||
| 7 Nov | 711.70 | 34.5 | 0.00 | 0.00 | 0 | 8 | 0 | |||
| 6 Nov | 708.70 | 34.5 | -31.75 | 23.28 | 8 | 4 | 4 | |||
| 5 Nov | 717.25 | 66.25 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 710.85 | 66.25 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 723.70 | 66.25 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 720.15 | 66.25 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 727.05 | 66.25 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 742.40 | 66.25 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 718.25 | 66.25 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 709.45 | 66.25 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 714.85 | 66.25 | 66.25 | - | 0 | 0 | 0 | |||
| 23 Oct | 723.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 728.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 745.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 742.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 726.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 726.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 714.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 740.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 723.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 723.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 717.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 710.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 705.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 708.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 702.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 710.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 718.00 | 0 | - | 0 | 0 | 0 | ||||
For Hdfc Life Ins Co Ltd - strike price 700 expiring on 26DEC2024
Delta for 700 CE is 0.03
Historical price for 700 CE is as follows
On 20 Dec HDFCLIFE was trading at 623.80. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 45.00, the open interest changed by -399 which decreased total open position to 2302
On 19 Dec HDFCLIFE was trading at 623.55. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 43.17, the open interest changed by -236 which decreased total open position to 2705
On 18 Dec HDFCLIFE was trading at 624.55. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 39.49, the open interest changed by -176 which decreased total open position to 2948
On 17 Dec HDFCLIFE was trading at 626.75. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 36.77, the open interest changed by -141 which decreased total open position to 3124
On 16 Dec HDFCLIFE was trading at 634.95. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was 33.18, the open interest changed by -31 which decreased total open position to 3271
On 13 Dec HDFCLIFE was trading at 632.55. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 30.66, the open interest changed by -207 which decreased total open position to 3303
On 12 Dec HDFCLIFE was trading at 626.55. The strike last trading price was 0.75, which was -0.30 lower than the previous day. The implied volatity was 32.08, the open interest changed by -266 which decreased total open position to 3508
On 11 Dec HDFCLIFE was trading at 634.65. The strike last trading price was 1.05, which was -0.30 lower than the previous day. The implied volatity was 30.21, the open interest changed by -21 which decreased total open position to 3787
On 10 Dec HDFCLIFE was trading at 633.30. The strike last trading price was 1.35, which was -0.45 lower than the previous day. The implied volatity was 30.47, the open interest changed by 52 which increased total open position to 3801
On 9 Dec HDFCLIFE was trading at 641.80. The strike last trading price was 1.8, which was -0.05 lower than the previous day. The implied volatity was 28.82, the open interest changed by -66 which decreased total open position to 3758
On 6 Dec HDFCLIFE was trading at 636.50. The strike last trading price was 1.85, which was -0.65 lower than the previous day. The implied volatity was 28.65, the open interest changed by 640 which increased total open position to 3935
On 5 Dec HDFCLIFE was trading at 643.15. The strike last trading price was 2.5, which was -0.55 lower than the previous day. The implied volatity was 27.53, the open interest changed by 84 which increased total open position to 3291
On 4 Dec HDFCLIFE was trading at 650.25. The strike last trading price was 3.05, which was 0.65 higher than the previous day. The implied volatity was 25.75, the open interest changed by -65 which decreased total open position to 3207
On 3 Dec HDFCLIFE was trading at 634.00. The strike last trading price was 2.4, which was -0.70 lower than the previous day. The implied volatity was 28.88, the open interest changed by 479 which increased total open position to 3270
On 2 Dec HDFCLIFE was trading at 640.20. The strike last trading price was 3.1, which was -1.85 lower than the previous day. The implied volatity was 28.39, the open interest changed by 639 which increased total open position to 2784
On 29 Nov HDFCLIFE was trading at 657.75. The strike last trading price was 4.95, which was -1.20 lower than the previous day. The implied volatity was 24.74, the open interest changed by 575 which increased total open position to 2156
On 28 Nov HDFCLIFE was trading at 657.70. The strike last trading price was 6.15, which was -8.10 lower than the previous day. The implied volatity was 26.84, the open interest changed by 959 which increased total open position to 1598
On 27 Nov HDFCLIFE was trading at 680.55. The strike last trading price was 14.25, which was -0.50 lower than the previous day. The implied volatity was 26.00, the open interest changed by 93 which increased total open position to 639
On 26 Nov HDFCLIFE was trading at 682.40. The strike last trading price was 14.75, which was -2.25 lower than the previous day. The implied volatity was 26.07, the open interest changed by 195 which increased total open position to 546
On 25 Nov HDFCLIFE was trading at 684.80. The strike last trading price was 17, which was 1.75 higher than the previous day. The implied volatity was 24.24, the open interest changed by 63 which increased total open position to 349
On 22 Nov HDFCLIFE was trading at 688.20. The strike last trading price was 15.25, which was 3.35 higher than the previous day. The implied volatity was 22.70, the open interest changed by 25 which increased total open position to 311
On 21 Nov HDFCLIFE was trading at 674.40. The strike last trading price was 11.9, which was -2.25 lower than the previous day. The implied volatity was 23.62, the open interest changed by 60 which increased total open position to 286
On 20 Nov HDFCLIFE was trading at 680.40. The strike last trading price was 14.15, which was 0.00 lower than the previous day. The implied volatity was 23.38, the open interest changed by 163 which increased total open position to 226
On 19 Nov HDFCLIFE was trading at 680.40. The strike last trading price was 14.15, which was -5.05 lower than the previous day. The implied volatity was 23.38, the open interest changed by 163 which increased total open position to 226
On 18 Nov HDFCLIFE was trading at 690.50. The strike last trading price was 19.2, which was -2.85 lower than the previous day. The implied volatity was 24.16, the open interest changed by 10 which increased total open position to 64
On 14 Nov HDFCLIFE was trading at 694.00. The strike last trading price was 22.05, which was 2.35 higher than the previous day. The implied volatity was 22.82, the open interest changed by 8 which increased total open position to 54
On 13 Nov HDFCLIFE was trading at 685.05. The strike last trading price was 19.7, which was -6.75 lower than the previous day. The implied volatity was 23.02, the open interest changed by 30 which increased total open position to 45
On 12 Nov HDFCLIFE was trading at 700.00. The strike last trading price was 26.45, which was 1.45 higher than the previous day. The implied volatity was 24.03, the open interest changed by 5 which increased total open position to 16
On 11 Nov HDFCLIFE was trading at 705.35. The strike last trading price was 25, which was -4.55 lower than the previous day. The implied volatity was 17.42, the open interest changed by 0 which decreased total open position to 10
On 8 Nov HDFCLIFE was trading at 708.50. The strike last trading price was 29.55, which was -4.95 lower than the previous day. The implied volatity was 20.25, the open interest changed by 0 which decreased total open position to 8
On 7 Nov HDFCLIFE was trading at 711.70. The strike last trading price was 34.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 6 Nov HDFCLIFE was trading at 708.70. The strike last trading price was 34.5, which was -31.75 lower than the previous day. The implied volatity was 23.28, the open interest changed by 4 which increased total open position to 4
On 5 Nov HDFCLIFE was trading at 717.25. The strike last trading price was 66.25, 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 66.25, 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 1 Nov HDFCLIFE was trading at 723.70. The strike last trading price was 66.25, 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 31 Oct HDFCLIFE was trading at 720.15. The strike last trading price was 66.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct HDFCLIFE was trading at 727.05. The strike last trading price was 66.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct HDFCLIFE was trading at 742.40. The strike last trading price was 66.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct HDFCLIFE was trading at 718.25. The strike last trading price was 66.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct HDFCLIFE was trading at 709.45. The strike last trading price was 66.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct HDFCLIFE was trading at 714.85. The strike last trading price was 66.25, which was 66.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct HDFCLIFE was trading at 723.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct HDFCLIFE was trading at 728.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct HDFCLIFE was trading at 745.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct HDFCLIFE was trading at 742.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct HDFCLIFE was trading at 726.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct HDFCLIFE was trading at 726.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct HDFCLIFE was trading at 714.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct HDFCLIFE was trading at 740.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct HDFCLIFE was trading at 723.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct HDFCLIFE was trading at 723.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct HDFCLIFE was trading at 717.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct HDFCLIFE was trading at 710.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct HDFCLIFE was trading at 705.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct HDFCLIFE was trading at 708.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct HDFCLIFE was trading at 702.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct HDFCLIFE was trading at 710.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept HDFCLIFE was trading at 718.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HDFCLIFE 26DEC2024 700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.95
Vega: 0.08
Theta: -0.19
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 623.80 | 76 | -1.00 | 53.29 | 37 | -10 | 339 |
| 19 Dec | 623.55 | 77 | 3.00 | 61.60 | 13 | -8 | 350 |
| 18 Dec | 624.55 | 74 | 3.75 | - | 2 | -1 | 359 |
| 17 Dec | 626.75 | 70.25 | 7.25 | 27.87 | 2 | -1 | 361 |
| 16 Dec | 634.95 | 63 | -5.25 | 29.91 | 12 | -4 | 362 |
| 13 Dec | 632.55 | 68.25 | -3.75 | 46.18 | 6 | -5 | 367 |
| 12 Dec | 626.55 | 72 | 6.75 | 35.20 | 27 | -20 | 371 |
| 11 Dec | 634.65 | 65.25 | 0.85 | 34.82 | 16 | 0 | 391 |
| 10 Dec | 633.30 | 64.4 | 7.10 | 34.67 | 11 | -2 | 391 |
| 9 Dec | 641.80 | 57.3 | -3.60 | 30.61 | 4 | -2 | 393 |
| 6 Dec | 636.50 | 60.9 | 4.55 | 25.36 | 30 | 17 | 395 |
| 5 Dec | 643.15 | 56.35 | 5.35 | 30.55 | 194 | -55 | 377 |
| 4 Dec | 650.25 | 51 | -13.20 | 31.04 | 37 | 9 | 432 |
| 3 Dec | 634.00 | 64.2 | 6.15 | 32.51 | 103 | 9 | 423 |
| 2 Dec | 640.20 | 58.05 | 13.40 | 27.65 | 31 | 6 | 414 |
| 29 Nov | 657.75 | 44.65 | -1.85 | 26.39 | 313 | 122 | 408 |
| 28 Nov | 657.70 | 46.5 | 18.50 | 28.28 | 570 | 125 | 286 |
| 27 Nov | 680.55 | 28 | 0.15 | 26.92 | 138 | 66 | 160 |
| 26 Nov | 682.40 | 27.85 | 4.35 | 26.50 | 66 | 27 | 94 |
| 25 Nov | 684.80 | 23.5 | -1.25 | 25.89 | 52 | 27 | 66 |
| 22 Nov | 688.20 | 24.75 | -9.20 | 24.32 | 39 | 8 | 47 |
| 21 Nov | 674.40 | 33.95 | 4.15 | 27.56 | 10 | 5 | 39 |
| 20 Nov | 680.40 | 29.8 | 0.00 | 25.41 | 58 | 6 | 34 |
| 19 Nov | 680.40 | 29.8 | 7.30 | 25.41 | 58 | 6 | 34 |
| 18 Nov | 690.50 | 22.5 | 0.80 | 22.58 | 10 | -2 | 29 |
| 14 Nov | 694.00 | 21.7 | -3.40 | 23.85 | 15 | 3 | 31 |
| 13 Nov | 685.05 | 25.1 | 6.20 | 24.30 | 11 | 6 | 28 |
| 12 Nov | 700.00 | 18.9 | 2.30 | 22.81 | 13 | 6 | 21 |
| 11 Nov | 705.35 | 16.6 | 0.35 | 23.47 | 5 | 4 | 15 |
| 8 Nov | 708.50 | 16.25 | -2.70 | 23.19 | 9 | 6 | 11 |
| 7 Nov | 711.70 | 18.95 | 1.20 | 27.48 | 2 | 1 | 5 |
| 6 Nov | 708.70 | 17.75 | 1.60 | 25.26 | 5 | 1 | 3 |
| 5 Nov | 717.25 | 16.15 | -7.95 | 25.67 | 3 | 2 | 2 |
| 4 Nov | 710.85 | 24.1 | 0.00 | 2.32 | 0 | 0 | 0 |
| 1 Nov | 723.70 | 24.1 | 0.00 | 3.43 | 0 | 0 | 0 |
| 31 Oct | 720.15 | 24.1 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 727.05 | 24.1 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 742.40 | 24.1 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 718.25 | 24.1 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 709.45 | 24.1 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 714.85 | 24.1 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 723.75 | 24.1 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 728.20 | 24.1 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 745.85 | 24.1 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 742.45 | 24.1 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 726.10 | 24.1 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 726.80 | 24.1 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 714.25 | 24.1 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 740.60 | 24.1 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 723.85 | 24.1 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 723.65 | 24.1 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 717.30 | 24.1 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 710.10 | 24.1 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 705.85 | 24.1 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 708.80 | 24.1 | 24.10 | - | 0 | 0 | 0 |
| 3 Oct | 702.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 710.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 718.00 | 0 | - | 0 | 0 | 0 | |
For Hdfc Life Ins Co Ltd - strike price 700 expiring on 26DEC2024
Delta for 700 PE is -0.95
Historical price for 700 PE is as follows
On 20 Dec HDFCLIFE was trading at 623.80. The strike last trading price was 76, which was -1.00 lower than the previous day. The implied volatity was 53.29, the open interest changed by -10 which decreased total open position to 339
On 19 Dec HDFCLIFE was trading at 623.55. The strike last trading price was 77, which was 3.00 higher than the previous day. The implied volatity was 61.60, the open interest changed by -8 which decreased total open position to 350
On 18 Dec HDFCLIFE was trading at 624.55. The strike last trading price was 74, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 359
On 17 Dec HDFCLIFE was trading at 626.75. The strike last trading price was 70.25, which was 7.25 higher than the previous day. The implied volatity was 27.87, the open interest changed by -1 which decreased total open position to 361
On 16 Dec HDFCLIFE was trading at 634.95. The strike last trading price was 63, which was -5.25 lower than the previous day. The implied volatity was 29.91, the open interest changed by -4 which decreased total open position to 362
On 13 Dec HDFCLIFE was trading at 632.55. The strike last trading price was 68.25, which was -3.75 lower than the previous day. The implied volatity was 46.18, the open interest changed by -5 which decreased total open position to 367
On 12 Dec HDFCLIFE was trading at 626.55. The strike last trading price was 72, which was 6.75 higher than the previous day. The implied volatity was 35.20, the open interest changed by -20 which decreased total open position to 371
On 11 Dec HDFCLIFE was trading at 634.65. The strike last trading price was 65.25, which was 0.85 higher than the previous day. The implied volatity was 34.82, the open interest changed by 0 which decreased total open position to 391
On 10 Dec HDFCLIFE was trading at 633.30. The strike last trading price was 64.4, which was 7.10 higher than the previous day. The implied volatity was 34.67, the open interest changed by -2 which decreased total open position to 391
On 9 Dec HDFCLIFE was trading at 641.80. The strike last trading price was 57.3, which was -3.60 lower than the previous day. The implied volatity was 30.61, the open interest changed by -2 which decreased total open position to 393
On 6 Dec HDFCLIFE was trading at 636.50. The strike last trading price was 60.9, which was 4.55 higher than the previous day. The implied volatity was 25.36, the open interest changed by 17 which increased total open position to 395
On 5 Dec HDFCLIFE was trading at 643.15. The strike last trading price was 56.35, which was 5.35 higher than the previous day. The implied volatity was 30.55, the open interest changed by -55 which decreased total open position to 377
On 4 Dec HDFCLIFE was trading at 650.25. The strike last trading price was 51, which was -13.20 lower than the previous day. The implied volatity was 31.04, the open interest changed by 9 which increased total open position to 432
On 3 Dec HDFCLIFE was trading at 634.00. The strike last trading price was 64.2, which was 6.15 higher than the previous day. The implied volatity was 32.51, the open interest changed by 9 which increased total open position to 423
On 2 Dec HDFCLIFE was trading at 640.20. The strike last trading price was 58.05, which was 13.40 higher than the previous day. The implied volatity was 27.65, the open interest changed by 6 which increased total open position to 414
On 29 Nov HDFCLIFE was trading at 657.75. The strike last trading price was 44.65, which was -1.85 lower than the previous day. The implied volatity was 26.39, the open interest changed by 122 which increased total open position to 408
On 28 Nov HDFCLIFE was trading at 657.70. The strike last trading price was 46.5, which was 18.50 higher than the previous day. The implied volatity was 28.28, the open interest changed by 125 which increased total open position to 286
On 27 Nov HDFCLIFE was trading at 680.55. The strike last trading price was 28, which was 0.15 higher than the previous day. The implied volatity was 26.92, the open interest changed by 66 which increased total open position to 160
On 26 Nov HDFCLIFE was trading at 682.40. The strike last trading price was 27.85, which was 4.35 higher than the previous day. The implied volatity was 26.50, the open interest changed by 27 which increased total open position to 94
On 25 Nov HDFCLIFE was trading at 684.80. The strike last trading price was 23.5, which was -1.25 lower than the previous day. The implied volatity was 25.89, the open interest changed by 27 which increased total open position to 66
On 22 Nov HDFCLIFE was trading at 688.20. The strike last trading price was 24.75, which was -9.20 lower than the previous day. The implied volatity was 24.32, the open interest changed by 8 which increased total open position to 47
On 21 Nov HDFCLIFE was trading at 674.40. The strike last trading price was 33.95, which was 4.15 higher than the previous day. The implied volatity was 27.56, the open interest changed by 5 which increased total open position to 39
On 20 Nov HDFCLIFE was trading at 680.40. The strike last trading price was 29.8, which was 0.00 lower than the previous day. The implied volatity was 25.41, the open interest changed by 6 which increased total open position to 34
On 19 Nov HDFCLIFE was trading at 680.40. The strike last trading price was 29.8, which was 7.30 higher than the previous day. The implied volatity was 25.41, the open interest changed by 6 which increased total open position to 34
On 18 Nov HDFCLIFE was trading at 690.50. The strike last trading price was 22.5, which was 0.80 higher than the previous day. The implied volatity was 22.58, the open interest changed by -2 which decreased total open position to 29
On 14 Nov HDFCLIFE was trading at 694.00. The strike last trading price was 21.7, which was -3.40 lower than the previous day. The implied volatity was 23.85, the open interest changed by 3 which increased total open position to 31
On 13 Nov HDFCLIFE was trading at 685.05. The strike last trading price was 25.1, which was 6.20 higher than the previous day. The implied volatity was 24.30, the open interest changed by 6 which increased total open position to 28
On 12 Nov HDFCLIFE was trading at 700.00. The strike last trading price was 18.9, which was 2.30 higher than the previous day. The implied volatity was 22.81, the open interest changed by 6 which increased total open position to 21
On 11 Nov HDFCLIFE was trading at 705.35. The strike last trading price was 16.6, which was 0.35 higher than the previous day. The implied volatity was 23.47, the open interest changed by 4 which increased total open position to 15
On 8 Nov HDFCLIFE was trading at 708.50. The strike last trading price was 16.25, which was -2.70 lower than the previous day. The implied volatity was 23.19, the open interest changed by 6 which increased total open position to 11
On 7 Nov HDFCLIFE was trading at 711.70. The strike last trading price was 18.95, which was 1.20 higher than the previous day. The implied volatity was 27.48, the open interest changed by 1 which increased total open position to 5
On 6 Nov HDFCLIFE was trading at 708.70. The strike last trading price was 17.75, which was 1.60 higher than the previous day. The implied volatity was 25.26, the open interest changed by 1 which increased total open position to 3
On 5 Nov HDFCLIFE was trading at 717.25. The strike last trading price was 16.15, which was -7.95 lower than the previous day. The implied volatity was 25.67, the open interest changed by 2 which increased total open position to 2
On 4 Nov HDFCLIFE was trading at 710.85. The strike last trading price was 24.1, which was 0.00 lower than the previous day. The implied volatity was 2.32, 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 24.1, which was 0.00 lower than the previous day. The implied volatity was 3.43, the open interest changed by 0 which decreased total open position to 0
On 31 Oct HDFCLIFE was trading at 720.15. The strike last trading price was 24.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct HDFCLIFE was trading at 727.05. The strike last trading price was 24.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct HDFCLIFE was trading at 742.40. The strike last trading price was 24.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct HDFCLIFE was trading at 718.25. The strike last trading price was 24.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct HDFCLIFE was trading at 709.45. The strike last trading price was 24.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct HDFCLIFE was trading at 714.85. The strike last trading price was 24.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct HDFCLIFE was trading at 723.75. The strike last trading price was 24.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct HDFCLIFE was trading at 728.20. The strike last trading price was 24.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct HDFCLIFE was trading at 745.85. The strike last trading price was 24.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct HDFCLIFE was trading at 742.45. The strike last trading price was 24.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct HDFCLIFE was trading at 726.10. The strike last trading price was 24.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct HDFCLIFE was trading at 726.80. The strike last trading price was 24.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct HDFCLIFE was trading at 714.25. The strike last trading price was 24.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct HDFCLIFE was trading at 740.60. The strike last trading price was 24.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct HDFCLIFE was trading at 723.85. The strike last trading price was 24.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct HDFCLIFE was trading at 723.65. The strike last trading price was 24.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct HDFCLIFE was trading at 717.30. The strike last trading price was 24.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct HDFCLIFE was trading at 710.10. The strike last trading price was 24.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct HDFCLIFE was trading at 705.85. The strike last trading price was 24.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct HDFCLIFE was trading at 708.80. The strike last trading price was 24.1, which was 24.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct HDFCLIFE was trading at 702.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct HDFCLIFE was trading at 710.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept HDFCLIFE was trading at 718.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
