HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
20 Dec 2024 04:12 PM IST
| HDFCLIFE 26DEC2024 710 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.05
Theta: -0.19
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 623.80 | 0.35 | 0.00 | 49.65 | 106 | -2 | 521 | |||
| 19 Dec | 623.55 | 0.35 | 0.00 | 45.70 | 120 | -41 | 523 | |||
| 18 Dec | 624.55 | 0.35 | 0.00 | 42.65 | 108 | -29 | 565 | |||
| 17 Dec | 626.75 | 0.35 | -0.15 | 38.42 | 109 | -34 | 594 | |||
| 16 Dec | 634.95 | 0.5 | -0.10 | 35.42 | 114 | 0 | 628 | |||
| 13 Dec | 632.55 | 0.6 | -0.05 | 32.78 | 201 | 12 | 628 | |||
| 12 Dec | 626.55 | 0.65 | -0.15 | 34.50 | 298 | -15 | 616 | |||
| 11 Dec | 634.65 | 0.8 | -0.15 | 31.85 | 303 | -17 | 630 | |||
| 10 Dec | 633.30 | 0.95 | -0.35 | 31.48 | 553 | 24 | 660 | |||
| 9 Dec | 641.80 | 1.3 | -0.10 | 29.97 | 473 | 11 | 636 | |||
| 6 Dec | 636.50 | 1.4 | -0.45 | 29.87 | 353 | 34 | 639 | |||
| 5 Dec | 643.15 | 1.85 | -0.35 | 28.57 | 422 | 23 | 607 | |||
| 4 Dec | 650.25 | 2.2 | 0.50 | 26.63 | 757 | -6 | 590 | |||
| 3 Dec | 634.00 | 1.7 | -0.55 | 29.38 | 558 | 51 | 595 | |||
| 2 Dec | 640.20 | 2.25 | -1.35 | 28.97 | 527 | 80 | 541 | |||
| 29 Nov | 657.75 | 3.6 | -0.95 | 25.32 | 1,945 | 129 | 459 | |||
| 28 Nov | 657.70 | 4.55 | -6.20 | 27.22 | 2,763 | 232 | 336 | |||
| 27 Nov | 680.55 | 10.75 | -0.40 | 25.93 | 83 | 31 | 103 | |||
| 26 Nov | 682.40 | 11.15 | -1.25 | 25.92 | 77 | 11 | 71 | |||
| 25 Nov | 684.80 | 12.4 | -0.20 | 23.47 | 59 | 36 | 59 | |||
| 22 Nov | 688.20 | 12.6 | 4.10 | 24.10 | 41 | 20 | 43 | |||
| 21 Nov | 674.40 | 8.5 | -1.50 | 23.09 | 18 | 10 | 25 | |||
| 20 Nov | 680.40 | 10 | 0.00 | 22.41 | 19 | 7 | 16 | |||
| 19 Nov | 680.40 | 10 | -5.45 | 22.41 | 19 | 8 | 16 | |||
| 18 Nov | 690.50 | 15.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 694.00 | 15.45 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 13 Nov | 685.05 | 15.45 | -4.05 | 22.90 | 5 | 2 | 8 | |||
| 12 Nov | 700.00 | 19.5 | -6.50 | 21.27 | 6 | 0 | 5 | |||
| 8 Nov | 708.50 | 26 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 711.70 | 26 | -2.50 | 19.42 | 5 | 0 | 5 | |||
|
|
||||||||||
| 6 Nov | 708.70 | 28.5 | -14.45 | 22.83 | 5 | 1 | 1 | |||
| 5 Nov | 717.25 | 42.95 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 710.85 | 42.95 | 42.95 | - | 0 | 0 | 0 | |||
| 1 Nov | 723.70 | 0 | - | 0 | 0 | 0 | ||||
For Hdfc Life Ins Co Ltd - strike price 710 expiring on 26DEC2024
Delta for 710 CE is 0.02
Historical price for 710 CE is as follows
On 20 Dec HDFCLIFE was trading at 623.80. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 49.65, the open interest changed by -2 which decreased total open position to 521
On 19 Dec HDFCLIFE was trading at 623.55. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 45.70, the open interest changed by -41 which decreased total open position to 523
On 18 Dec HDFCLIFE was trading at 624.55. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 42.65, the open interest changed by -29 which decreased total open position to 565
On 17 Dec HDFCLIFE was trading at 626.75. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 38.42, the open interest changed by -34 which decreased total open position to 594
On 16 Dec HDFCLIFE was trading at 634.95. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 35.42, the open interest changed by 0 which decreased total open position to 628
On 13 Dec HDFCLIFE was trading at 632.55. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 32.78, the open interest changed by 12 which increased total open position to 628
On 12 Dec HDFCLIFE was trading at 626.55. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 34.50, the open interest changed by -15 which decreased total open position to 616
On 11 Dec HDFCLIFE was trading at 634.65. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 31.85, the open interest changed by -17 which decreased total open position to 630
On 10 Dec HDFCLIFE was trading at 633.30. The strike last trading price was 0.95, which was -0.35 lower than the previous day. The implied volatity was 31.48, the open interest changed by 24 which increased total open position to 660
On 9 Dec HDFCLIFE was trading at 641.80. The strike last trading price was 1.3, which was -0.10 lower than the previous day. The implied volatity was 29.97, the open interest changed by 11 which increased total open position to 636
On 6 Dec HDFCLIFE was trading at 636.50. The strike last trading price was 1.4, which was -0.45 lower than the previous day. The implied volatity was 29.87, the open interest changed by 34 which increased total open position to 639
On 5 Dec HDFCLIFE was trading at 643.15. The strike last trading price was 1.85, which was -0.35 lower than the previous day. The implied volatity was 28.57, the open interest changed by 23 which increased total open position to 607
On 4 Dec HDFCLIFE was trading at 650.25. The strike last trading price was 2.2, which was 0.50 higher than the previous day. The implied volatity was 26.63, the open interest changed by -6 which decreased total open position to 590
On 3 Dec HDFCLIFE was trading at 634.00. The strike last trading price was 1.7, which was -0.55 lower than the previous day. The implied volatity was 29.38, the open interest changed by 51 which increased total open position to 595
On 2 Dec HDFCLIFE was trading at 640.20. The strike last trading price was 2.25, which was -1.35 lower than the previous day. The implied volatity was 28.97, the open interest changed by 80 which increased total open position to 541
On 29 Nov HDFCLIFE was trading at 657.75. The strike last trading price was 3.6, which was -0.95 lower than the previous day. The implied volatity was 25.32, the open interest changed by 129 which increased total open position to 459
On 28 Nov HDFCLIFE was trading at 657.70. The strike last trading price was 4.55, which was -6.20 lower than the previous day. The implied volatity was 27.22, the open interest changed by 232 which increased total open position to 336
On 27 Nov HDFCLIFE was trading at 680.55. The strike last trading price was 10.75, which was -0.40 lower than the previous day. The implied volatity was 25.93, the open interest changed by 31 which increased total open position to 103
On 26 Nov HDFCLIFE was trading at 682.40. The strike last trading price was 11.15, which was -1.25 lower than the previous day. The implied volatity was 25.92, the open interest changed by 11 which increased total open position to 71
On 25 Nov HDFCLIFE was trading at 684.80. The strike last trading price was 12.4, which was -0.20 lower than the previous day. The implied volatity was 23.47, the open interest changed by 36 which increased total open position to 59
On 22 Nov HDFCLIFE was trading at 688.20. The strike last trading price was 12.6, which was 4.10 higher than the previous day. The implied volatity was 24.10, the open interest changed by 20 which increased total open position to 43
On 21 Nov HDFCLIFE was trading at 674.40. The strike last trading price was 8.5, which was -1.50 lower than the previous day. The implied volatity was 23.09, the open interest changed by 10 which increased total open position to 25
On 20 Nov HDFCLIFE was trading at 680.40. The strike last trading price was 10, which was 0.00 lower than the previous day. The implied volatity was 22.41, the open interest changed by 7 which increased total open position to 16
On 19 Nov HDFCLIFE was trading at 680.40. The strike last trading price was 10, which was -5.45 lower than the previous day. The implied volatity was 22.41, the open interest changed by 8 which increased total open position to 16
On 18 Nov HDFCLIFE was trading at 690.50. The strike last trading price was 15.45, 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 14 Nov HDFCLIFE was trading at 694.00. The strike last trading price was 15.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 13 Nov HDFCLIFE was trading at 685.05. The strike last trading price was 15.45, which was -4.05 lower than the previous day. The implied volatity was 22.90, the open interest changed by 2 which increased total open position to 8
On 12 Nov HDFCLIFE was trading at 700.00. The strike last trading price was 19.5, which was -6.50 lower than the previous day. The implied volatity was 21.27, the open interest changed by 0 which decreased total open position to 5
On 8 Nov HDFCLIFE was trading at 708.50. The strike last trading price was 26, 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 7 Nov HDFCLIFE was trading at 711.70. The strike last trading price was 26, which was -2.50 lower than the previous day. The implied volatity was 19.42, the open interest changed by 0 which decreased total open position to 5
On 6 Nov HDFCLIFE was trading at 708.70. The strike last trading price was 28.5, which was -14.45 lower than the previous day. The implied volatity was 22.83, the open interest changed by 1 which increased total open position to 1
On 5 Nov HDFCLIFE was trading at 717.25. The strike last trading price was 42.95, 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 42.95, which was 42.95 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 710 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 623.80 | 90 | 28.85 | - | 1 | 0 | 33 |
| 19 Dec | 623.55 | 61.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 624.55 | 61.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 626.75 | 61.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 634.95 | 61.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 632.55 | 61.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 626.55 | 61.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 634.65 | 61.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 633.30 | 61.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 641.80 | 61.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 636.50 | 61.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 643.15 | 61.15 | 0.00 | 0.00 | 0 | -3 | 0 |
| 4 Dec | 650.25 | 61.15 | -9.90 | 35.39 | 3 | -2 | 34 |
| 3 Dec | 634.00 | 71.05 | 4.50 | 22.93 | 1 | 0 | 37 |
| 2 Dec | 640.20 | 66.55 | 13.85 | 25.77 | 5 | -2 | 35 |
| 29 Nov | 657.75 | 52.7 | 3.75 | 26.08 | 2 | 0 | 35 |
| 28 Nov | 657.70 | 48.95 | 15.25 | - | 38 | 21 | 30 |
| 27 Nov | 680.55 | 33.7 | 3.35 | 25.88 | 4 | 3 | 8 |
| 26 Nov | 682.40 | 30.35 | -0.70 | 20.95 | 2 | 0 | 4 |
| 25 Nov | 684.80 | 31.05 | 6.15 | 28.02 | 5 | 3 | 3 |
| 22 Nov | 688.20 | 24.9 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 674.40 | 24.9 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 680.40 | 24.9 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 680.40 | 24.9 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 690.50 | 24.9 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 694.00 | 24.9 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 685.05 | 24.9 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 700.00 | 24.9 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 708.50 | 24.9 | 0.00 | 0.77 | 0 | 0 | 0 |
| 7 Nov | 711.70 | 24.9 | 0.00 | 1.32 | 0 | 0 | 0 |
| 6 Nov | 708.70 | 24.9 | 0.00 | 1.06 | 0 | 0 | 0 |
| 5 Nov | 717.25 | 24.9 | 0.00 | 1.79 | 0 | 0 | 0 |
| 4 Nov | 710.85 | 24.9 | 24.90 | 0.94 | 0 | 0 | 0 |
| 1 Nov | 723.70 | 0 | 2.45 | 0 | 0 | 0 | |
For Hdfc Life Ins Co Ltd - strike price 710 expiring on 26DEC2024
Delta for 710 PE is -
Historical price for 710 PE is as follows
On 20 Dec HDFCLIFE was trading at 623.80. The strike last trading price was 90, which was 28.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 19 Dec HDFCLIFE was trading at 623.55. The strike last trading price was 61.15, 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 61.15, 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 61.15, 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 16 Dec HDFCLIFE was trading at 634.95. The strike last trading price was 61.15, 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 13 Dec HDFCLIFE was trading at 632.55. The strike last trading price was 61.15, 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 12 Dec HDFCLIFE was trading at 626.55. The strike last trading price was 61.15, 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 11 Dec HDFCLIFE was trading at 634.65. The strike last trading price was 61.15, 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 10 Dec HDFCLIFE was trading at 633.30. The strike last trading price was 61.15, 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 9 Dec HDFCLIFE was trading at 641.80. The strike last trading price was 61.15, 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 6 Dec HDFCLIFE was trading at 636.50. The strike last trading price was 61.15, 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 5 Dec HDFCLIFE was trading at 643.15. The strike last trading price was 61.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 4 Dec HDFCLIFE was trading at 650.25. The strike last trading price was 61.15, which was -9.90 lower than the previous day. The implied volatity was 35.39, the open interest changed by -2 which decreased total open position to 34
On 3 Dec HDFCLIFE was trading at 634.00. The strike last trading price was 71.05, which was 4.50 higher than the previous day. The implied volatity was 22.93, the open interest changed by 0 which decreased total open position to 37
On 2 Dec HDFCLIFE was trading at 640.20. The strike last trading price was 66.55, which was 13.85 higher than the previous day. The implied volatity was 25.77, the open interest changed by -2 which decreased total open position to 35
On 29 Nov HDFCLIFE was trading at 657.75. The strike last trading price was 52.7, which was 3.75 higher than the previous day. The implied volatity was 26.08, the open interest changed by 0 which decreased total open position to 35
On 28 Nov HDFCLIFE was trading at 657.70. The strike last trading price was 48.95, which was 15.25 higher than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 30
On 27 Nov HDFCLIFE was trading at 680.55. The strike last trading price was 33.7, which was 3.35 higher than the previous day. The implied volatity was 25.88, the open interest changed by 3 which increased total open position to 8
On 26 Nov HDFCLIFE was trading at 682.40. The strike last trading price was 30.35, which was -0.70 lower than the previous day. The implied volatity was 20.95, the open interest changed by 0 which decreased total open position to 4
On 25 Nov HDFCLIFE was trading at 684.80. The strike last trading price was 31.05, which was 6.15 higher than the previous day. The implied volatity was 28.02, the open interest changed by 3 which increased total open position to 3
On 22 Nov HDFCLIFE was trading at 688.20. The strike last trading price was 24.9, 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 21 Nov HDFCLIFE was trading at 674.40. The strike last trading price was 24.9, 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 20 Nov HDFCLIFE was trading at 680.40. The strike last trading price was 24.9, 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 19 Nov HDFCLIFE was trading at 680.40. The strike last trading price was 24.9, 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 18 Nov HDFCLIFE was trading at 690.50. The strike last trading price was 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, which was 0.00 lower than the previous day. The implied volatity was 0.77, 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 24.9, which was 0.00 lower than the previous day. The implied volatity was 1.32, 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 24.9, which was 0.00 lower than the previous day. The implied volatity was 1.06, the open interest changed by 0 which decreased total open position to 0
On 5 Nov HDFCLIFE was trading at 717.25. The strike last trading price was 24.9, which was 0.00 lower than the previous day. The implied volatity was 1.79, 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 24.9, which was 24.90 higher than the previous day. The implied volatity was 0.94, 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 2.45, the open interest changed by 0 which decreased total open position to 0
