HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
14 Nov 2024 04:12 PM IST
| HDFCLIFE 28NOV2024 750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.19
Theta: -0.18
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 14 Nov | 694.00 | 1.1 | -0.15 | 25.72 | 734 | 126 | 1,865 | |||
| 13 Nov | 685.05 | 1.25 | -0.55 | 27.69 | 1,091 | 159 | 1,740 | |||
| 12 Nov | 700.00 | 1.8 | -0.30 | 25.15 | 1,641 | 143 | 1,630 | |||
| 11 Nov | 705.35 | 2.1 | -0.70 | 22.41 | 949 | 88 | 1,488 | |||
| 8 Nov | 708.50 | 2.8 | -0.60 | 21.79 | 1,565 | 138 | 1,388 | |||
| 7 Nov | 711.70 | 3.4 | -0.30 | 20.84 | 917 | 48 | 1,249 | |||
| 6 Nov | 708.70 | 3.7 | -1.45 | 21.80 | 1,653 | 330 | 1,204 | |||
| 5 Nov | 717.25 | 5.15 | 0.10 | 21.56 | 2,881 | 13 | 876 | |||
| 4 Nov | 710.85 | 5.05 | -5.45 | 23.10 | 1,313 | 219 | 859 | |||
| 1 Nov | 723.70 | 10.5 | 0.25 | 24.42 | 123 | 18 | 641 | |||
| 31 Oct | 720.15 | 10.25 | -1.80 | - | 716 | 116 | 623 | |||
| 30 Oct | 727.05 | 12.05 | -6.70 | - | 638 | 63 | 505 | |||
| 29 Oct | 742.40 | 18.75 | 8.25 | - | 889 | 37 | 442 | |||
| 28 Oct | 718.25 | 10.5 | 1.45 | - | 305 | -6 | 405 | |||
| 25 Oct | 709.45 | 9.05 | -1.45 | - | 300 | 44 | 411 | |||
| 24 Oct | 714.85 | 10.5 | -2.55 | - | 250 | 32 | 366 | |||
| 23 Oct | 723.75 | 13.05 | -1.25 | - | 320 | 61 | 336 | |||
| 22 Oct | 728.20 | 14.3 | -7.60 | - | 333 | -6 | 275 | |||
| 21 Oct | 745.85 | 21.9 | 1.90 | - | 717 | 167 | 282 | |||
| 18 Oct | 742.45 | 20 | 6.20 | - | 99 | 10 | 115 | |||
| 17 Oct | 726.10 | 13.8 | -0.20 | - | 30 | 10 | 105 | |||
| 16 Oct | 726.80 | 14 | 3.40 | - | 144 | -6 | 94 | |||
| 15 Oct | 714.25 | 10.6 | -11.40 | - | 176 | 52 | 99 | |||
| 14 Oct | 740.60 | 22 | 7.00 | - | 48 | 29 | 47 | |||
| 11 Oct | 723.85 | 15 | 0.00 | - | 1 | 0 | 17 | |||
| 10 Oct | 723.65 | 15 | -2.40 | - | 4 | 2 | 15 | |||
| 9 Oct | 717.30 | 17.4 | 5.30 | - | 4 | 2 | 11 | |||
| 8 Oct | 710.10 | 12.1 | 0.00 | - | 2 | 0 | 8 | |||
| 7 Oct | 705.85 | 12.1 | -15.90 | - | 7 | 4 | 6 | |||
| 30 Sept | 718.00 | 28 | 0.00 | - | 1 | 0 | 1 | |||
| 27 Sept | 730.20 | 28 | -15.90 | - | 2 | 1 | 1 | |||
| 25 Sept | 716.55 | 43.9 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 705.40 | 43.9 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 735.80 | 43.9 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 738.40 | 43.9 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 758.75 | 43.9 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 745.30 | 43.9 | - | 0 | 0 | 0 | ||||
For Hdfc Life Ins Co Ltd - strike price 750 expiring on 28NOV2024
Delta for 750 CE is 0.07
Historical price for 750 CE is as follows
On 14 Nov HDFCLIFE was trading at 694.00. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 25.72, the open interest changed by 126 which increased total open position to 1865
On 13 Nov HDFCLIFE was trading at 685.05. The strike last trading price was 1.25, which was -0.55 lower than the previous day. The implied volatity was 27.69, the open interest changed by 159 which increased total open position to 1740
On 12 Nov HDFCLIFE was trading at 700.00. The strike last trading price was 1.8, which was -0.30 lower than the previous day. The implied volatity was 25.15, the open interest changed by 143 which increased total open position to 1630
On 11 Nov HDFCLIFE was trading at 705.35. The strike last trading price was 2.1, which was -0.70 lower than the previous day. The implied volatity was 22.41, the open interest changed by 88 which increased total open position to 1488
On 8 Nov HDFCLIFE was trading at 708.50. The strike last trading price was 2.8, which was -0.60 lower than the previous day. The implied volatity was 21.79, the open interest changed by 138 which increased total open position to 1388
On 7 Nov HDFCLIFE was trading at 711.70. The strike last trading price was 3.4, which was -0.30 lower than the previous day. The implied volatity was 20.84, the open interest changed by 48 which increased total open position to 1249
On 6 Nov HDFCLIFE was trading at 708.70. The strike last trading price was 3.7, which was -1.45 lower than the previous day. The implied volatity was 21.80, the open interest changed by 330 which increased total open position to 1204
On 5 Nov HDFCLIFE was trading at 717.25. The strike last trading price was 5.15, which was 0.10 higher than the previous day. The implied volatity was 21.56, the open interest changed by 13 which increased total open position to 876
On 4 Nov HDFCLIFE was trading at 710.85. The strike last trading price was 5.05, which was -5.45 lower than the previous day. The implied volatity was 23.10, the open interest changed by 219 which increased total open position to 859
On 1 Nov HDFCLIFE was trading at 723.70. The strike last trading price was 10.5, which was 0.25 higher than the previous day. The implied volatity was 24.42, the open interest changed by 18 which increased total open position to 641
On 31 Oct HDFCLIFE was trading at 720.15. The strike last trading price was 10.25, 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 30 Oct HDFCLIFE was trading at 727.05. The strike last trading price was 12.05, which was -6.70 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 18.75, which was 8.25 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 10.5, which was 1.45 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 9.05, which was -1.45 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 10.5, 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 13.05, which was -1.25 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 14.3, which was -7.60 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 21.9, which was 1.90 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 20, which was 6.20 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 13.8, which was -0.20 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 14, which was 3.40 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 10.6, which was -11.40 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 22, which was 7.00 higher 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 15, 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 15, which was -2.40 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 17.4, which was 5.30 higher 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 12.1, 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 12.1, which was -15.90 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 28, 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 28, which was -15.90 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 43.9, 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 43.9, 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 43.9, 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 43.9, 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 43.9, 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 43.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HDFCLIFE 28NOV2024 750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.98
Vega: 0.06
Theta: 0.16
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 694.00 | 54 | -6.15 | 18.27 | 11 | -5 | 134 |
| 13 Nov | 685.05 | 60.15 | 7.95 | 25.29 | 14 | -7 | 140 |
| 12 Nov | 700.00 | 52.2 | 7.10 | 30.61 | 14 | -2 | 149 |
| 11 Nov | 705.35 | 45.1 | 2.05 | 27.90 | 11 | 1 | 152 |
| 8 Nov | 708.50 | 43.05 | 2.70 | 25.00 | 40 | 6 | 150 |
| 7 Nov | 711.70 | 40.35 | -2.65 | 26.43 | 5 | 0 | 144 |
| 6 Nov | 708.70 | 43 | 5.90 | 27.91 | 34 | 11 | 144 |
| 5 Nov | 717.25 | 37.1 | -2.55 | 25.32 | 60 | 8 | 133 |
| 4 Nov | 710.85 | 39.65 | 5.90 | 22.18 | 58 | -2 | 126 |
| 1 Nov | 723.70 | 33.75 | -1.80 | 26.83 | 5 | 0 | 127 |
| 31 Oct | 720.15 | 35.55 | 4.75 | - | 77 | 1 | 127 |
| 30 Oct | 727.05 | 30.8 | 8.80 | - | 177 | -20 | 131 |
| 29 Oct | 742.40 | 22 | -15.30 | - | 185 | 40 | 152 |
| 28 Oct | 718.25 | 37.3 | -6.35 | - | 60 | 3 | 104 |
| 25 Oct | 709.45 | 43.65 | 4.65 | - | 14 | 4 | 101 |
| 24 Oct | 714.85 | 39 | 6.50 | - | 3 | 0 | 98 |
| 23 Oct | 723.75 | 32.5 | 0.65 | - | 28 | 4 | 97 |
| 22 Oct | 728.20 | 31.85 | 10.35 | - | 68 | 3 | 95 |
| 21 Oct | 745.85 | 21.5 | -0.10 | - | 131 | 61 | 92 |
| 18 Oct | 742.45 | 21.6 | -8.40 | - | 18 | 14 | 31 |
| 17 Oct | 726.10 | 30 | 1.00 | - | 3 | 0 | 17 |
| 16 Oct | 726.80 | 29 | 0.20 | - | 8 | -1 | 17 |
| 15 Oct | 714.25 | 28.8 | 3.30 | - | 13 | 8 | 17 |
| 14 Oct | 740.60 | 25.5 | -18.00 | - | 9 | 8 | 8 |
| 11 Oct | 723.85 | 43.5 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 723.65 | 43.5 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 717.30 | 43.5 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 710.10 | 43.5 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 705.85 | 43.5 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 718.00 | 43.5 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 730.20 | 43.5 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 716.55 | 43.5 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 705.40 | 43.5 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 735.80 | 43.5 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 738.40 | 43.5 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 758.75 | 43.5 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 745.30 | 43.5 | - | 0 | 0 | 0 | |
For Hdfc Life Ins Co Ltd - strike price 750 expiring on 28NOV2024
Delta for 750 PE is -0.98
Historical price for 750 PE is as follows
On 14 Nov HDFCLIFE was trading at 694.00. The strike last trading price was 54, which was -6.15 lower than the previous day. The implied volatity was 18.27, the open interest changed by -5 which decreased total open position to 134
On 13 Nov HDFCLIFE was trading at 685.05. The strike last trading price was 60.15, which was 7.95 higher than the previous day. The implied volatity was 25.29, the open interest changed by -7 which decreased total open position to 140
On 12 Nov HDFCLIFE was trading at 700.00. The strike last trading price was 52.2, which was 7.10 higher than the previous day. The implied volatity was 30.61, the open interest changed by -2 which decreased total open position to 149
On 11 Nov HDFCLIFE was trading at 705.35. The strike last trading price was 45.1, which was 2.05 higher than the previous day. The implied volatity was 27.90, the open interest changed by 1 which increased total open position to 152
On 8 Nov HDFCLIFE was trading at 708.50. The strike last trading price was 43.05, which was 2.70 higher than the previous day. The implied volatity was 25.00, the open interest changed by 6 which increased total open position to 150
On 7 Nov HDFCLIFE was trading at 711.70. The strike last trading price was 40.35, which was -2.65 lower than the previous day. The implied volatity was 26.43, the open interest changed by 0 which decreased total open position to 144
On 6 Nov HDFCLIFE was trading at 708.70. The strike last trading price was 43, which was 5.90 higher than the previous day. The implied volatity was 27.91, the open interest changed by 11 which increased total open position to 144
On 5 Nov HDFCLIFE was trading at 717.25. The strike last trading price was 37.1, which was -2.55 lower than the previous day. The implied volatity was 25.32, the open interest changed by 8 which increased total open position to 133
On 4 Nov HDFCLIFE was trading at 710.85. The strike last trading price was 39.65, which was 5.90 higher than the previous day. The implied volatity was 22.18, the open interest changed by -2 which decreased total open position to 126
On 1 Nov HDFCLIFE was trading at 723.70. The strike last trading price was 33.75, which was -1.80 lower than the previous day. The implied volatity was 26.83, the open interest changed by 0 which decreased total open position to 127
On 31 Oct HDFCLIFE was trading at 720.15. The strike last trading price was 35.55, which was 4.75 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 30.8, which was 8.80 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 22, which was -15.30 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 37.3, which was -6.35 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 43.65, which was 4.65 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 39, which was 6.50 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 32.5, which was 0.65 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 31.85, which was 10.35 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 21.5, which was -0.10 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 21.6, which was -8.40 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 30, 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 16 Oct HDFCLIFE was trading at 726.80. The strike last trading price was 29, which was 0.20 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 28.8, which was 3.30 higher 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 25.5, which was -18.00 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 43.5, 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 43.5, 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 43.5, 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 43.5, 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 43.5, 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 43.5, 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 43.5, 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 43.5, 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 43.5, 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 43.5, 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 43.5, 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 43.5, 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 43.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
