HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
14 Nov 2024 04:12 PM IST
| HDFCLIFE 28NOV2024 740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.10
Vega: 0.23
Theta: -0.21
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 694.00 | 1.4 | -0.20 | 23.52 | 622 | 58 | 1,334 | |||
| 13 Nov | 685.05 | 1.6 | -0.90 | 25.78 | 1,564 | 35 | 1,676 | |||
| 12 Nov | 700.00 | 2.5 | -0.40 | 23.72 | 1,511 | 38 | 1,642 | |||
| 11 Nov | 705.35 | 2.9 | -0.95 | 20.78 | 1,314 | -14 | 1,611 | |||
| 8 Nov | 708.50 | 3.85 | -0.80 | 20.40 | 1,982 | 42 | 1,639 | |||
| 7 Nov | 711.70 | 4.65 | -0.50 | 19.41 | 998 | -6 | 1,598 | |||
| 6 Nov | 708.70 | 5.15 | -2.05 | 20.77 | 1,322 | 39 | 1,604 | |||
| 5 Nov | 717.25 | 7.2 | 0.20 | 20.78 | 3,026 | 519 | 1,563 | |||
| 4 Nov | 710.85 | 7 | -7.20 | 22.51 | 2,049 | 700 | 1,044 | |||
| 1 Nov | 723.70 | 14.2 | 0.80 | 24.66 | 38 | 3 | 344 | |||
| 31 Oct | 720.15 | 13.4 | -2.30 | - | 585 | 72 | 340 | |||
| 30 Oct | 727.05 | 15.7 | -7.95 | - | 946 | -104 | 267 | |||
| 29 Oct | 742.40 | 23.65 | 9.45 | - | 780 | -26 | 372 | |||
| 28 Oct | 718.25 | 14.2 | 2.20 | - | 290 | 34 | 397 | |||
| 25 Oct | 709.45 | 12 | -1.75 | - | 316 | 166 | 363 | |||
| 24 Oct | 714.85 | 13.75 | -2.55 | - | 193 | 144 | 198 | |||
| 23 Oct | 723.75 | 16.3 | -1.70 | - | 56 | 6 | 53 | |||
| 22 Oct | 728.20 | 18 | -9.05 | - | 57 | 19 | 46 | |||
| 21 Oct | 745.85 | 27.05 | 1.00 | - | 64 | 4 | 28 | |||
| 18 Oct | 742.45 | 26.05 | 9.40 | - | 41 | 6 | 23 | |||
| 17 Oct | 726.10 | 16.65 | -1.80 | - | 3 | 0 | 16 | |||
| 16 Oct | 726.80 | 18.45 | 5.15 | - | 21 | 8 | 18 | |||
| 15 Oct | 714.25 | 13.3 | -35.40 | - | 19 | 10 | 10 | |||
| 14 Oct | 740.60 | 48.7 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 723.85 | 48.7 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Oct | 723.65 | 48.7 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 717.30 | 48.7 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 710.10 | 48.7 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 705.85 | 48.7 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 718.00 | 48.7 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 730.20 | 48.7 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 716.55 | 48.7 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 705.40 | 48.7 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 735.80 | 48.7 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 738.40 | 48.7 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 758.75 | 48.7 | 48.70 | - | 0 | 0 | 0 | |||
| 2 Sept | 745.30 | 0 | - | 0 | 0 | 0 | ||||
For Hdfc Life Ins Co Ltd - strike price 740 expiring on 28NOV2024
Delta for 740 CE is 0.10
Historical price for 740 CE is as follows
On 14 Nov HDFCLIFE was trading at 694.00. The strike last trading price was 1.4, which was -0.20 lower than the previous day. The implied volatity was 23.52, the open interest changed by 58 which increased total open position to 1334
On 13 Nov HDFCLIFE was trading at 685.05. The strike last trading price was 1.6, which was -0.90 lower than the previous day. The implied volatity was 25.78, the open interest changed by 35 which increased total open position to 1676
On 12 Nov HDFCLIFE was trading at 700.00. The strike last trading price was 2.5, which was -0.40 lower than the previous day. The implied volatity was 23.72, the open interest changed by 38 which increased total open position to 1642
On 11 Nov HDFCLIFE was trading at 705.35. The strike last trading price was 2.9, which was -0.95 lower than the previous day. The implied volatity was 20.78, the open interest changed by -14 which decreased total open position to 1611
On 8 Nov HDFCLIFE was trading at 708.50. The strike last trading price was 3.85, which was -0.80 lower than the previous day. The implied volatity was 20.40, the open interest changed by 42 which increased total open position to 1639
On 7 Nov HDFCLIFE was trading at 711.70. The strike last trading price was 4.65, which was -0.50 lower than the previous day. The implied volatity was 19.41, the open interest changed by -6 which decreased total open position to 1598
On 6 Nov HDFCLIFE was trading at 708.70. The strike last trading price was 5.15, which was -2.05 lower than the previous day. The implied volatity was 20.77, the open interest changed by 39 which increased total open position to 1604
On 5 Nov HDFCLIFE was trading at 717.25. The strike last trading price was 7.2, which was 0.20 higher than the previous day. The implied volatity was 20.78, the open interest changed by 519 which increased total open position to 1563
On 4 Nov HDFCLIFE was trading at 710.85. The strike last trading price was 7, which was -7.20 lower than the previous day. The implied volatity was 22.51, the open interest changed by 700 which increased total open position to 1044
On 1 Nov HDFCLIFE was trading at 723.70. The strike last trading price was 14.2, which was 0.80 higher than the previous day. The implied volatity was 24.66, the open interest changed by 3 which increased total open position to 344
On 31 Oct HDFCLIFE was trading at 720.15. The strike last trading price was 13.4, which was -2.30 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 15.7, which was -7.95 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 23.65, which was 9.45 higher 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 14.2, which was 2.20 higher 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 12, which was -1.75 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 13.75, which was -2.55 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 16.3, which was -1.70 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 18, which was -9.05 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 27.05, which was 1.00 higher 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 26.05, which was 9.40 higher 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 16.65, which was -1.80 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 18.45, which was 5.15 higher 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 13.3, which was -35.40 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 48.7, 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 48.7, 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 48.7, 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 48.7, 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 48.7, 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 48.7, 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 48.7, 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 27 Sept HDFCLIFE was trading at 730.20. The strike last trading price was 48.7, 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 Sept HDFCLIFE was trading at 716.55. The strike last trading price was 48.7, 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 13 Sept HDFCLIFE was trading at 705.40. The strike last trading price was 48.7, 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 Sept HDFCLIFE was trading at 735.80. The strike last trading price was 48.7, 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 6 Sept HDFCLIFE was trading at 738.40. The strike last trading price was 48.7, 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 Sept HDFCLIFE was trading at 758.75. The strike last trading price was 48.7, which was 48.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept HDFCLIFE was trading at 745.30. 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 28NOV2024 740 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.91
Vega: 0.23
Theta: -0.01
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 694.00 | 45.25 | -3.75 | 23.44 | 15 | -4 | 46 |
| 13 Nov | 685.05 | 49 | 7.90 | - | 6 | 0 | 50 |
| 12 Nov | 700.00 | 41.1 | 10.20 | 23.22 | 17 | 2 | 53 |
| 11 Nov | 705.35 | 30.9 | -3.10 | - | 41 | -2 | 51 |
| 8 Nov | 708.50 | 34 | 2.15 | 22.83 | 93 | -11 | 51 |
| 7 Nov | 711.70 | 31.85 | -1.75 | 24.63 | 29 | -14 | 63 |
| 6 Nov | 708.70 | 33.6 | 4.90 | 24.62 | 56 | -16 | 77 |
| 5 Nov | 717.25 | 28.7 | -5.65 | 23.35 | 59 | 7 | 94 |
| 4 Nov | 710.85 | 34.35 | 7.50 | 26.00 | 119 | -18 | 85 |
| 1 Nov | 723.70 | 26.85 | -2.45 | 26.06 | 7 | 2 | 102 |
| 31 Oct | 720.15 | 29.3 | 4.85 | - | 223 | 0 | 99 |
| 30 Oct | 727.05 | 24.45 | 7.35 | - | 248 | 19 | 99 |
| 29 Oct | 742.40 | 17.1 | -13.45 | - | 282 | 45 | 80 |
| 28 Oct | 718.25 | 30.55 | -8.70 | - | 29 | 20 | 35 |
| 25 Oct | 709.45 | 39.25 | 5.95 | - | 12 | 3 | 15 |
| 24 Oct | 714.85 | 33.3 | 7.30 | - | 4 | 0 | 12 |
| 23 Oct | 723.75 | 26 | 1.95 | - | 3 | 0 | 12 |
| 22 Oct | 728.20 | 24.05 | 7.30 | - | 51 | 7 | 12 |
| 21 Oct | 745.85 | 16.75 | -5.25 | - | 4 | 1 | 4 |
| 18 Oct | 742.45 | 22 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 726.10 | 22 | 0.00 | - | 0 | 3 | 0 |
| 16 Oct | 726.80 | 22 | -16.50 | - | 3 | 2 | 2 |
| 15 Oct | 714.25 | 38.5 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 740.60 | 38.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 723.85 | 38.5 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 723.65 | 38.5 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 717.30 | 38.5 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 710.10 | 38.5 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 705.85 | 38.5 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 718.00 | 38.5 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 730.20 | 38.5 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 716.55 | 38.5 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 705.40 | 38.5 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 735.80 | 38.5 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 738.40 | 38.5 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 758.75 | 38.5 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 745.30 | 38.5 | - | 0 | 0 | 0 | |
For Hdfc Life Ins Co Ltd - strike price 740 expiring on 28NOV2024
Delta for 740 PE is -0.91
Historical price for 740 PE is as follows
On 14 Nov HDFCLIFE was trading at 694.00. The strike last trading price was 45.25, which was -3.75 lower than the previous day. The implied volatity was 23.44, the open interest changed by -4 which decreased total open position to 46
On 13 Nov HDFCLIFE was trading at 685.05. The strike last trading price was 49, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 12 Nov HDFCLIFE was trading at 700.00. The strike last trading price was 41.1, which was 10.20 higher than the previous day. The implied volatity was 23.22, the open interest changed by 2 which increased total open position to 53
On 11 Nov HDFCLIFE was trading at 705.35. The strike last trading price was 30.9, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 51
On 8 Nov HDFCLIFE was trading at 708.50. The strike last trading price was 34, which was 2.15 higher than the previous day. The implied volatity was 22.83, the open interest changed by -11 which decreased total open position to 51
On 7 Nov HDFCLIFE was trading at 711.70. The strike last trading price was 31.85, which was -1.75 lower than the previous day. The implied volatity was 24.63, the open interest changed by -14 which decreased total open position to 63
On 6 Nov HDFCLIFE was trading at 708.70. The strike last trading price was 33.6, which was 4.90 higher than the previous day. The implied volatity was 24.62, the open interest changed by -16 which decreased total open position to 77
On 5 Nov HDFCLIFE was trading at 717.25. The strike last trading price was 28.7, which was -5.65 lower than the previous day. The implied volatity was 23.35, the open interest changed by 7 which increased total open position to 94
On 4 Nov HDFCLIFE was trading at 710.85. The strike last trading price was 34.35, which was 7.50 higher than the previous day. The implied volatity was 26.00, the open interest changed by -18 which decreased total open position to 85
On 1 Nov HDFCLIFE was trading at 723.70. The strike last trading price was 26.85, which was -2.45 lower than the previous day. The implied volatity was 26.06, the open interest changed by 2 which increased total open position to 102
On 31 Oct HDFCLIFE was trading at 720.15. The strike last trading price was 29.3, which was 4.85 higher 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 24.45, which was 7.35 higher 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 17.1, which was -13.45 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 30.55, which was -8.70 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 39.25, which was 5.95 higher 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 33.3, which was 7.30 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 26, which was 1.95 higher 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 24.05, which was 7.30 higher 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 16.75, which was -5.25 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 22, 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 22, 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 22, which was -16.50 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 38.5, 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 38.5, 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 38.5, 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 38.5, 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 38.5, 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 38.5, 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 38.5, 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 38.5, 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 27 Sept HDFCLIFE was trading at 730.20. The strike last trading price was 38.5, 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 Sept HDFCLIFE was trading at 716.55. The strike last trading price was 38.5, 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 13 Sept HDFCLIFE was trading at 705.40. The strike last trading price was 38.5, 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 Sept HDFCLIFE was trading at 735.80. The strike last trading price was 38.5, 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 6 Sept HDFCLIFE was trading at 738.40. The strike last trading price was 38.5, 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 Sept HDFCLIFE was trading at 758.75. The strike last trading price was 38.5, 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 2 Sept HDFCLIFE was trading at 745.30. The strike last trading price was 38.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
