HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
20 Dec 2024 04:12 PM IST
| HDFCLIFE 26DEC2024 750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 623.80 | 0.2 | -0.05 | - | 107 | -81 | 1,268 | |||
| 19 Dec | 623.55 | 0.25 | 0.00 | - | 67 | -12 | 1,349 | |||
| 18 Dec | 624.55 | 0.25 | -0.05 | - | 67 | -34 | 1,360 | |||
| 17 Dec | 626.75 | 0.3 | 0.05 | 51.49 | 111 | -37 | 1,396 | |||
| 16 Dec | 634.95 | 0.25 | -0.05 | 44.78 | 107 | 34 | 1,438 | |||
| 13 Dec | 632.55 | 0.3 | 0.00 | 40.91 | 346 | -93 | 1,404 | |||
| 12 Dec | 626.55 | 0.3 | 0.00 | 41.53 | 175 | -26 | 1,497 | |||
| 11 Dec | 634.65 | 0.3 | -0.10 | 37.77 | 389 | 180 | 1,523 | |||
| 10 Dec | 633.30 | 0.4 | -0.15 | 37.77 | 572 | 42 | 1,337 | |||
| 9 Dec | 641.80 | 0.55 | 0.05 | 36.28 | 321 | 22 | 1,295 | |||
| 6 Dec | 636.50 | 0.5 | -0.15 | 34.37 | 231 | -9 | 1,271 | |||
| 5 Dec | 643.15 | 0.65 | -0.05 | 32.95 | 222 | 12 | 1,290 | |||
| 4 Dec | 650.25 | 0.7 | 0.10 | 30.59 | 528 | 4 | 1,276 | |||
| 3 Dec | 634.00 | 0.6 | -0.20 | 33.21 | 765 | 204 | 1,274 | |||
| 2 Dec | 640.20 | 0.8 | -0.25 | 32.65 | 659 | 165 | 1,069 | |||
| 29 Nov | 657.75 | 1.05 | -0.40 | 27.91 | 1,245 | 198 | 920 | |||
| 28 Nov | 657.70 | 1.45 | -1.60 | 29.50 | 2,192 | 298 | 734 | |||
| 27 Nov | 680.55 | 3.05 | -0.25 | 26.32 | 576 | -50 | 437 | |||
| 26 Nov | 682.40 | 3.3 | -0.80 | 26.40 | 559 | 57 | 480 | |||
| 25 Nov | 684.80 | 4.1 | -0.10 | 25.32 | 647 | 18 | 423 | |||
| 22 Nov | 688.20 | 4.2 | 0.65 | 25.31 | 403 | -117 | 288 | |||
| 21 Nov | 674.40 | 3.55 | 0.10 | 26.83 | 496 | 148 | 405 | |||
|
|
||||||||||
| 20 Nov | 680.40 | 3.45 | 0.00 | 24.45 | 370 | 192 | 262 | |||
| 19 Nov | 680.40 | 3.45 | -1.00 | 24.45 | 370 | 197 | 262 | |||
| 18 Nov | 690.50 | 4.45 | -1.80 | 23.38 | 71 | 37 | 61 | |||
| 14 Nov | 694.00 | 6.25 | 0.80 | 23.31 | 16 | 7 | 24 | |||
| 13 Nov | 685.05 | 5.45 | -2.05 | 23.48 | 9 | 0 | 17 | |||
| 12 Nov | 700.00 | 7.5 | -2.50 | 22.94 | 4 | -1 | 18 | |||
| 8 Nov | 708.50 | 10 | -1.30 | 21.86 | 7 | 3 | 19 | |||
| 7 Nov | 711.70 | 11.3 | -0.70 | 21.47 | 10 | 8 | 15 | |||
| 6 Nov | 708.70 | 12 | -4.35 | 22.72 | 5 | 3 | 6 | |||
| 5 Nov | 717.25 | 16.35 | -8.05 | 24.83 | 3 | 2 | 2 | |||
| 4 Nov | 710.85 | 24.4 | 0.00 | 3.23 | 0 | 0 | 0 | |||
| 1 Nov | 723.70 | 24.4 | 1.78 | 0 | 0 | 0 | ||||
For Hdfc Life Ins Co Ltd - strike price 750 expiring on 26DEC2024
Delta for 750 CE is -
Historical price for 750 CE is as follows
On 20 Dec HDFCLIFE was trading at 623.80. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -81 which decreased total open position to 1268
On 19 Dec HDFCLIFE was trading at 623.55. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 1349
On 18 Dec HDFCLIFE was trading at 624.55. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -34 which decreased total open position to 1360
On 17 Dec HDFCLIFE was trading at 626.75. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 51.49, the open interest changed by -37 which decreased total open position to 1396
On 16 Dec HDFCLIFE was trading at 634.95. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 44.78, the open interest changed by 34 which increased total open position to 1438
On 13 Dec HDFCLIFE was trading at 632.55. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 40.91, the open interest changed by -93 which decreased total open position to 1404
On 12 Dec HDFCLIFE was trading at 626.55. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 41.53, the open interest changed by -26 which decreased total open position to 1497
On 11 Dec HDFCLIFE was trading at 634.65. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 37.77, the open interest changed by 180 which increased total open position to 1523
On 10 Dec HDFCLIFE was trading at 633.30. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 37.77, the open interest changed by 42 which increased total open position to 1337
On 9 Dec HDFCLIFE was trading at 641.80. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 36.28, the open interest changed by 22 which increased total open position to 1295
On 6 Dec HDFCLIFE was trading at 636.50. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 34.37, the open interest changed by -9 which decreased total open position to 1271
On 5 Dec HDFCLIFE was trading at 643.15. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 32.95, the open interest changed by 12 which increased total open position to 1290
On 4 Dec HDFCLIFE was trading at 650.25. The strike last trading price was 0.7, which was 0.10 higher than the previous day. The implied volatity was 30.59, the open interest changed by 4 which increased total open position to 1276
On 3 Dec HDFCLIFE was trading at 634.00. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was 33.21, the open interest changed by 204 which increased total open position to 1274
On 2 Dec HDFCLIFE was trading at 640.20. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was 32.65, the open interest changed by 165 which increased total open position to 1069
On 29 Nov HDFCLIFE was trading at 657.75. The strike last trading price was 1.05, which was -0.40 lower than the previous day. The implied volatity was 27.91, the open interest changed by 198 which increased total open position to 920
On 28 Nov HDFCLIFE was trading at 657.70. The strike last trading price was 1.45, which was -1.60 lower than the previous day. The implied volatity was 29.50, the open interest changed by 298 which increased total open position to 734
On 27 Nov HDFCLIFE was trading at 680.55. The strike last trading price was 3.05, which was -0.25 lower than the previous day. The implied volatity was 26.32, the open interest changed by -50 which decreased total open position to 437
On 26 Nov HDFCLIFE was trading at 682.40. The strike last trading price was 3.3, which was -0.80 lower than the previous day. The implied volatity was 26.40, the open interest changed by 57 which increased total open position to 480
On 25 Nov HDFCLIFE was trading at 684.80. The strike last trading price was 4.1, which was -0.10 lower than the previous day. The implied volatity was 25.32, the open interest changed by 18 which increased total open position to 423
On 22 Nov HDFCLIFE was trading at 688.20. The strike last trading price was 4.2, which was 0.65 higher than the previous day. The implied volatity was 25.31, the open interest changed by -117 which decreased total open position to 288
On 21 Nov HDFCLIFE was trading at 674.40. The strike last trading price was 3.55, which was 0.10 higher than the previous day. The implied volatity was 26.83, the open interest changed by 148 which increased total open position to 405
On 20 Nov HDFCLIFE was trading at 680.40. The strike last trading price was 3.45, which was 0.00 lower than the previous day. The implied volatity was 24.45, the open interest changed by 192 which increased total open position to 262
On 19 Nov HDFCLIFE was trading at 680.40. The strike last trading price was 3.45, which was -1.00 lower than the previous day. The implied volatity was 24.45, the open interest changed by 197 which increased total open position to 262
On 18 Nov HDFCLIFE was trading at 690.50. The strike last trading price was 4.45, which was -1.80 lower than the previous day. The implied volatity was 23.38, the open interest changed by 37 which increased total open position to 61
On 14 Nov HDFCLIFE was trading at 694.00. The strike last trading price was 6.25, which was 0.80 higher than the previous day. The implied volatity was 23.31, the open interest changed by 7 which increased total open position to 24
On 13 Nov HDFCLIFE was trading at 685.05. The strike last trading price was 5.45, which was -2.05 lower than the previous day. The implied volatity was 23.48, the open interest changed by 0 which decreased total open position to 17
On 12 Nov HDFCLIFE was trading at 700.00. The strike last trading price was 7.5, which was -2.50 lower than the previous day. The implied volatity was 22.94, the open interest changed by -1 which decreased total open position to 18
On 8 Nov HDFCLIFE was trading at 708.50. The strike last trading price was 10, which was -1.30 lower than the previous day. The implied volatity was 21.86, the open interest changed by 3 which increased total open position to 19
On 7 Nov HDFCLIFE was trading at 711.70. The strike last trading price was 11.3, which was -0.70 lower than the previous day. The implied volatity was 21.47, the open interest changed by 8 which increased total open position to 15
On 6 Nov HDFCLIFE was trading at 708.70. The strike last trading price was 12, which was -4.35 lower than the previous day. The implied volatity was 22.72, the open interest changed by 3 which increased total open position to 6
On 5 Nov HDFCLIFE was trading at 717.25. The strike last trading price was 16.35, which was -8.05 lower than the previous day. The implied volatity was 24.83, 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 24.4, which was 0.00 lower than the previous day. The implied volatity was 3.23, 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 24.4, which was lower than the previous day. The implied volatity was 1.78, the open interest changed by 0 which decreased total open position to 0
| HDFCLIFE 26DEC2024 750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 623.80 | 125 | 11.25 | - | 1 | 0 | 94 |
| 19 Dec | 623.55 | 113.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 624.55 | 113.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 626.75 | 113.75 | 0.00 | 0.00 | 0 | -3 | 0 |
| 16 Dec | 634.95 | 113.75 | 11.75 | 53.89 | 3 | -1 | 96 |
| 13 Dec | 632.55 | 102 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 626.55 | 102 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 634.65 | 102 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 633.30 | 102 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 641.80 | 102 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 636.50 | 102 | 0.00 | 0.00 | 0 | 1 | 0 |
| 5 Dec | 643.15 | 102 | 0.00 | - | 1 | 0 | 96 |
| 4 Dec | 650.25 | 102 | -4.00 | 52.24 | 1 | 0 | 97 |
| 3 Dec | 634.00 | 106 | 16.90 | - | 1 | 0 | 96 |
| 2 Dec | 640.20 | 89.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 657.75 | 89.1 | -0.90 | 25.34 | 7 | 0 | 96 |
| 28 Nov | 657.70 | 90 | 27.50 | 26.38 | 20 | 6 | 95 |
| 27 Nov | 680.55 | 62.5 | -2.70 | - | 28 | 25 | 87 |
| 26 Nov | 682.40 | 65.2 | 4.20 | 25.26 | 48 | 35 | 62 |
| 25 Nov | 684.80 | 61 | 1.00 | 29.41 | 18 | 22 | 25 |
| 22 Nov | 688.20 | 60 | -14.60 | 21.11 | 12 | 8 | 11 |
| 21 Nov | 674.40 | 74.6 | 28.70 | 32.07 | 3 | 1 | 1 |
| 20 Nov | 680.40 | 45.9 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 680.40 | 45.9 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 690.50 | 45.9 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 694.00 | 45.9 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 685.05 | 45.9 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 700.00 | 45.9 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 708.50 | 45.9 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 711.70 | 45.9 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 708.70 | 45.9 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 717.25 | 45.9 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 710.85 | 45.9 | 45.90 | - | 0 | 0 | 0 |
| 1 Nov | 723.70 | 0 | - | 0 | 0 | 0 | |
For Hdfc Life Ins Co Ltd - strike price 750 expiring on 26DEC2024
Delta for 750 PE is -
Historical price for 750 PE is as follows
On 20 Dec HDFCLIFE was trading at 623.80. The strike last trading price was 125, which was 11.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94
On 19 Dec HDFCLIFE was trading at 623.55. The strike last trading price was 113.75, 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 113.75, 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 113.75, 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 16 Dec HDFCLIFE was trading at 634.95. The strike last trading price was 113.75, which was 11.75 higher than the previous day. The implied volatity was 53.89, the open interest changed by -1 which decreased total open position to 96
On 13 Dec HDFCLIFE was trading at 632.55. The strike last trading price was 102, 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 102, 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 102, 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 102, 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 102, 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 102, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 5 Dec HDFCLIFE was trading at 643.15. The strike last trading price was 102, 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 96
On 4 Dec HDFCLIFE was trading at 650.25. The strike last trading price was 102, which was -4.00 lower than the previous day. The implied volatity was 52.24, the open interest changed by 0 which decreased total open position to 97
On 3 Dec HDFCLIFE was trading at 634.00. The strike last trading price was 106, which was 16.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96
On 2 Dec HDFCLIFE was trading at 640.20. The strike last trading price was 89.1, 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 29 Nov HDFCLIFE was trading at 657.75. The strike last trading price was 89.1, which was -0.90 lower than the previous day. The implied volatity was 25.34, the open interest changed by 0 which decreased total open position to 96
On 28 Nov HDFCLIFE was trading at 657.70. The strike last trading price was 90, which was 27.50 higher than the previous day. The implied volatity was 26.38, the open interest changed by 6 which increased total open position to 95
On 27 Nov HDFCLIFE was trading at 680.55. The strike last trading price was 62.5, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 87
On 26 Nov HDFCLIFE was trading at 682.40. The strike last trading price was 65.2, which was 4.20 higher than the previous day. The implied volatity was 25.26, the open interest changed by 35 which increased total open position to 62
On 25 Nov HDFCLIFE was trading at 684.80. The strike last trading price was 61, which was 1.00 higher than the previous day. The implied volatity was 29.41, the open interest changed by 22 which increased total open position to 25
On 22 Nov HDFCLIFE was trading at 688.20. The strike last trading price was 60, which was -14.60 lower than the previous day. The implied volatity was 21.11, the open interest changed by 8 which increased total open position to 11
On 21 Nov HDFCLIFE was trading at 674.40. The strike last trading price was 74.6, which was 28.70 higher than the previous day. The implied volatity was 32.07, the open interest changed by 1 which increased total open position to 1
On 20 Nov HDFCLIFE was trading at 680.40. The strike last trading price was 45.9, 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 45.9, 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 45.9, 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 45.9, 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 45.9, 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 45.9, 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 45.9, 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 7 Nov HDFCLIFE was trading at 711.70. The strike last trading price was 45.9, 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 6 Nov HDFCLIFE was trading at 708.70. The strike last trading price was 45.9, 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 5 Nov HDFCLIFE was trading at 717.25. The strike last trading price was 45.9, 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 4 Nov HDFCLIFE was trading at 710.85. The strike last trading price was 45.9, which was 45.90 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
