HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
20 Dec 2024 04:12 PM IST
| HDFCLIFE 26DEC2024 730 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 623.80 | 0.3 | 0.05 | - | 148 | -42 | 1,069 | |||
| 19 Dec | 623.55 | 0.25 | -0.10 | 51.35 | 219 | -158 | 1,112 | |||
| 18 Dec | 624.55 | 0.35 | 0.00 | 50.33 | 91 | -26 | 1,272 | |||
| 17 Dec | 626.75 | 0.35 | 0.05 | 45.88 | 125 | -34 | 1,299 | |||
| 16 Dec | 634.95 | 0.3 | -0.10 | 39.42 | 107 | -23 | 1,333 | |||
| 13 Dec | 632.55 | 0.4 | 0.00 | 36.77 | 232 | -56 | 1,356 | |||
| 12 Dec | 626.55 | 0.4 | -0.15 | 37.67 | 242 | -38 | 1,410 | |||
| 11 Dec | 634.65 | 0.55 | -0.05 | 35.72 | 284 | 6 | 1,452 | |||
|
|
||||||||||
| 10 Dec | 633.30 | 0.6 | -0.20 | 34.70 | 502 | 4 | 1,453 | |||
| 9 Dec | 641.80 | 0.8 | -0.05 | 33.03 | 260 | -1 | 1,453 | |||
| 6 Dec | 636.50 | 0.85 | -0.20 | 32.39 | 634 | 384 | 1,455 | |||
| 5 Dec | 643.15 | 1.05 | -0.15 | 30.65 | 329 | 8 | 1,071 | |||
| 4 Dec | 650.25 | 1.2 | 0.25 | 28.55 | 932 | -203 | 1,065 | |||
| 3 Dec | 634.00 | 0.95 | -0.30 | 31.06 | 1,090 | 313 | 1,281 | |||
| 2 Dec | 640.20 | 1.25 | -0.75 | 30.48 | 820 | 158 | 963 | |||
| 29 Nov | 657.75 | 2 | -0.60 | 26.84 | 1,115 | 92 | 796 | |||
| 28 Nov | 657.70 | 2.6 | -3.30 | 28.46 | 2,510 | 344 | 701 | |||
| 27 Nov | 680.55 | 5.9 | -0.40 | 26.09 | 348 | 255 | 362 | |||
| 26 Nov | 682.40 | 6.3 | -0.40 | 26.24 | 292 | 32 | 107 | |||
| 25 Nov | 684.80 | 6.7 | -0.50 | 23.58 | 98 | 45 | 76 | |||
| 22 Nov | 688.20 | 7.2 | 1.80 | 24.39 | 1 | 0 | 31 | |||
| 21 Nov | 674.40 | 5.4 | -0.80 | 24.95 | 27 | 18 | 24 | |||
| 20 Nov | 680.40 | 6.2 | 0.00 | 23.90 | 10 | 6 | 5 | |||
| 19 Nov | 680.40 | 6.2 | -26.55 | 23.90 | 10 | 5 | 5 | |||
| 18 Nov | 690.50 | 32.75 | 0.00 | 4.20 | 0 | 0 | 0 | |||
| 14 Nov | 694.00 | 32.75 | 0.00 | 3.32 | 0 | 0 | 0 | |||
| 13 Nov | 685.05 | 32.75 | 0.00 | 3.91 | 0 | 0 | 0 | |||
| 12 Nov | 700.00 | 32.75 | 0.00 | 2.74 | 0 | 0 | 0 | |||
| 8 Nov | 708.50 | 32.75 | 0.00 | 1.61 | 0 | 0 | 0 | |||
| 7 Nov | 711.70 | 32.75 | 0.00 | 1.04 | 0 | 0 | 0 | |||
| 6 Nov | 708.70 | 32.75 | 0.00 | 1.28 | 0 | 0 | 0 | |||
| 5 Nov | 717.25 | 32.75 | 0.00 | 0.69 | 0 | 0 | 0 | |||
| 4 Nov | 710.85 | 32.75 | 32.75 | 1.35 | 0 | 0 | 0 | |||
| 1 Nov | 723.70 | 0 | - | 0 | 0 | 0 | ||||
For Hdfc Life Ins Co Ltd - strike price 730 expiring on 26DEC2024
Delta for 730 CE is -
Historical price for 730 CE is as follows
On 20 Dec HDFCLIFE was trading at 623.80. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -42 which decreased total open position to 1069
On 19 Dec HDFCLIFE was trading at 623.55. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 51.35, the open interest changed by -158 which decreased total open position to 1112
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 50.33, the open interest changed by -26 which decreased total open position to 1272
On 17 Dec HDFCLIFE was trading at 626.75. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 45.88, the open interest changed by -34 which decreased total open position to 1299
On 16 Dec HDFCLIFE was trading at 634.95. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 39.42, the open interest changed by -23 which decreased total open position to 1333
On 13 Dec HDFCLIFE was trading at 632.55. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 36.77, the open interest changed by -56 which decreased total open position to 1356
On 12 Dec HDFCLIFE was trading at 626.55. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 37.67, the open interest changed by -38 which decreased total open position to 1410
On 11 Dec HDFCLIFE was trading at 634.65. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 35.72, the open interest changed by 6 which increased total open position to 1452
On 10 Dec HDFCLIFE was trading at 633.30. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was 34.70, the open interest changed by 4 which increased total open position to 1453
On 9 Dec HDFCLIFE was trading at 641.80. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was 33.03, the open interest changed by -1 which decreased total open position to 1453
On 6 Dec HDFCLIFE was trading at 636.50. The strike last trading price was 0.85, which was -0.20 lower than the previous day. The implied volatity was 32.39, the open interest changed by 384 which increased total open position to 1455
On 5 Dec HDFCLIFE was trading at 643.15. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was 30.65, the open interest changed by 8 which increased total open position to 1071
On 4 Dec HDFCLIFE was trading at 650.25. The strike last trading price was 1.2, which was 0.25 higher than the previous day. The implied volatity was 28.55, the open interest changed by -203 which decreased total open position to 1065
On 3 Dec HDFCLIFE was trading at 634.00. The strike last trading price was 0.95, which was -0.30 lower than the previous day. The implied volatity was 31.06, the open interest changed by 313 which increased total open position to 1281
On 2 Dec HDFCLIFE was trading at 640.20. The strike last trading price was 1.25, which was -0.75 lower than the previous day. The implied volatity was 30.48, the open interest changed by 158 which increased total open position to 963
On 29 Nov HDFCLIFE was trading at 657.75. The strike last trading price was 2, which was -0.60 lower than the previous day. The implied volatity was 26.84, the open interest changed by 92 which increased total open position to 796
On 28 Nov HDFCLIFE was trading at 657.70. The strike last trading price was 2.6, which was -3.30 lower than the previous day. The implied volatity was 28.46, the open interest changed by 344 which increased total open position to 701
On 27 Nov HDFCLIFE was trading at 680.55. The strike last trading price was 5.9, which was -0.40 lower than the previous day. The implied volatity was 26.09, the open interest changed by 255 which increased total open position to 362
On 26 Nov HDFCLIFE was trading at 682.40. The strike last trading price was 6.3, which was -0.40 lower than the previous day. The implied volatity was 26.24, the open interest changed by 32 which increased total open position to 107
On 25 Nov HDFCLIFE was trading at 684.80. The strike last trading price was 6.7, which was -0.50 lower than the previous day. The implied volatity was 23.58, the open interest changed by 45 which increased total open position to 76
On 22 Nov HDFCLIFE was trading at 688.20. The strike last trading price was 7.2, which was 1.80 higher than the previous day. The implied volatity was 24.39, the open interest changed by 0 which decreased total open position to 31
On 21 Nov HDFCLIFE was trading at 674.40. The strike last trading price was 5.4, which was -0.80 lower than the previous day. The implied volatity was 24.95, the open interest changed by 18 which increased total open position to 24
On 20 Nov HDFCLIFE was trading at 680.40. The strike last trading price was 6.2, which was 0.00 lower than the previous day. The implied volatity was 23.90, the open interest changed by 6 which increased total open position to 5
On 19 Nov HDFCLIFE was trading at 680.40. The strike last trading price was 6.2, which was -26.55 lower than the previous day. The implied volatity was 23.90, the open interest changed by 5 which increased total open position to 5
On 18 Nov HDFCLIFE was trading at 690.50. The strike last trading price was 32.75, which was 0.00 lower than the previous day. The implied volatity was 4.20, 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 32.75, which was 0.00 lower than the previous day. The implied volatity was 3.32, 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 32.75, which was 0.00 lower than the previous day. The implied volatity was 3.91, 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 32.75, which was 0.00 lower than the previous day. The implied volatity was 2.74, 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 32.75, which was 0.00 lower than the previous day. The implied volatity was 1.61, 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 32.75, which was 0.00 lower than the previous day. The implied volatity was 1.04, 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 32.75, which was 0.00 lower than the previous day. The implied volatity was 1.28, 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 32.75, which was 0.00 lower than the previous day. The implied volatity was 0.69, 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 32.75, which was 32.75 higher than the previous day. The implied volatity was 1.35, 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 730 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 | 95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 623.55 | 95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 624.55 | 95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 626.75 | 95 | 0.00 | 0.00 | 0 | -1 | 0 |
| 16 Dec | 634.95 | 95 | 21.80 | 58.29 | 1 | 0 | 25 |
| 13 Dec | 632.55 | 73.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 626.55 | 73.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 634.65 | 73.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 633.30 | 73.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 641.80 | 73.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 636.50 | 73.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 643.15 | 73.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 650.25 | 73.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 634.00 | 73.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 640.20 | 73.2 | 0.00 | 0.00 | 0 | 5 | 0 |
| 29 Nov | 657.75 | 73.2 | 27.20 | 33.99 | 12 | 7 | 27 |
| 28 Nov | 657.70 | 46 | 0.00 | 0.00 | 0 | 13 | 0 |
| 27 Nov | 680.55 | 46 | 2.50 | 20.79 | 13 | 7 | 14 |
| 26 Nov | 682.40 | 43.5 | 0.00 | 0.00 | 0 | 4 | 0 |
| 25 Nov | 684.80 | 43.5 | 0.00 | 26.45 | 7 | 6 | 6 |
| 22 Nov | 688.20 | 43.5 | 9.00 | 21.92 | 3 | 1 | 1 |
| 21 Nov | 674.40 | 34.5 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 680.40 | 34.5 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 680.40 | 34.5 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 690.50 | 34.5 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 694.00 | 34.5 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 685.05 | 34.5 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 700.00 | 34.5 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 708.50 | 34.5 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 711.70 | 34.5 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 708.70 | 34.5 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 717.25 | 34.5 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 710.85 | 34.5 | 34.50 | - | 0 | 0 | 0 |
| 1 Nov | 723.70 | 0 | 0.51 | 0 | 0 | 0 | |
For Hdfc Life Ins Co Ltd - strike price 730 expiring on 26DEC2024
Delta for 730 PE is 0.00
Historical price for 730 PE is as follows
On 20 Dec HDFCLIFE was trading at 623.80. The strike last trading price was 95, 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 95, 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 95, 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 95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 16 Dec HDFCLIFE was trading at 634.95. The strike last trading price was 95, which was 21.80 higher than the previous day. The implied volatity was 58.29, the open interest changed by 0 which decreased total open position to 25
On 13 Dec HDFCLIFE was trading at 632.55. The strike last trading price was 73.2, 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 73.2, 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 73.2, 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 73.2, 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 73.2, 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 73.2, 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 73.2, 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 4 Dec HDFCLIFE was trading at 650.25. The strike last trading price was 73.2, 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 3 Dec HDFCLIFE was trading at 634.00. The strike last trading price was 73.2, 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 2 Dec HDFCLIFE was trading at 640.20. The strike last trading price was 73.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 29 Nov HDFCLIFE was trading at 657.75. The strike last trading price was 73.2, which was 27.20 higher than the previous day. The implied volatity was 33.99, the open interest changed by 7 which increased total open position to 27
On 28 Nov HDFCLIFE was trading at 657.70. The strike last trading price was 46, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 27 Nov HDFCLIFE was trading at 680.55. The strike last trading price was 46, which was 2.50 higher than the previous day. The implied volatity was 20.79, the open interest changed by 7 which increased total open position to 14
On 26 Nov HDFCLIFE was trading at 682.40. The strike last trading price was 43.5, which was 0.00 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 25 Nov HDFCLIFE was trading at 684.80. The strike last trading price was 43.5, which was 0.00 lower than the previous day. The implied volatity was 26.45, the open interest changed by 6 which increased total open position to 6
On 22 Nov HDFCLIFE was trading at 688.20. The strike last trading price was 43.5, which was 9.00 higher than the previous day. The implied volatity was 21.92, the open interest changed by 1 which increased total open position to 1
On 21 Nov HDFCLIFE was trading at 674.40. The strike last trading price was 34.5, 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 34.5, 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 34.5, 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 34.5, 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 34.5, 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 34.5, 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 34.5, 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 34.5, 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 34.5, 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 34.5, 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 5 Nov HDFCLIFE was trading at 717.25. The strike last trading price was 34.5, 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 34.5, which was 34.50 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 0.51, the open interest changed by 0 which decreased total open position to 0
