HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
21 Nov 2024 03:52 PM IST
| HDFCLIFE 28NOV2024 760 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.05
Theta: -0.16
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 674.40 | 0.35 | -0.15 | 41.92 | 93 | -30 | 425 | |||
| 20 Nov | 680.40 | 0.5 | 0.00 | 37.47 | 325 | -89 | 456 | |||
| 19 Nov | 680.40 | 0.5 | 0.10 | 37.47 | 325 | -88 | 456 | |||
| 18 Nov | 690.50 | 0.4 | -0.40 | 30.67 | 222 | 1 | 552 | |||
| 14 Nov | 694.00 | 0.8 | -0.15 | 27.26 | 459 | 35 | 552 | |||
| 13 Nov | 685.05 | 0.95 | -0.35 | 29.25 | 581 | 40 | 527 | |||
| 12 Nov | 700.00 | 1.3 | -0.20 | 26.46 | 674 | 19 | 531 | |||
| 11 Nov | 705.35 | 1.5 | -0.45 | 23.77 | 361 | -21 | 512 | |||
| 8 Nov | 708.50 | 1.95 | -0.45 | 22.75 | 786 | 27 | 532 | |||
| 7 Nov | 711.70 | 2.4 | -0.30 | 21.87 | 434 | 30 | 507 | |||
| 6 Nov | 708.70 | 2.7 | -1.00 | 22.88 | 740 | 49 | 480 | |||
| 5 Nov | 717.25 | 3.7 | -0.05 | 22.39 | 1,831 | 152 | 432 | |||
| 4 Nov | 710.85 | 3.75 | -4.50 | 23.98 | 900 | 96 | 279 | |||
| 1 Nov | 723.70 | 8.25 | 0.50 | 25.27 | 25 | 2 | 183 | |||
| 31 Oct | 720.15 | 7.75 | -1.55 | - | 524 | 38 | 182 | |||
| 30 Oct | 727.05 | 9.3 | -5.30 | - | 340 | 30 | 144 | |||
| 29 Oct | 742.40 | 14.6 | 6.55 | - | 313 | 40 | 113 | |||
| 28 Oct | 718.25 | 8.05 | 1.05 | - | 57 | 3 | 72 | |||
| 25 Oct | 709.45 | 7 | -1.20 | - | 42 | 12 | 69 | |||
| 24 Oct | 714.85 | 8.2 | -3.30 | - | 26 | 0 | 59 | |||
| 23 Oct | 723.75 | 11.5 | 0.05 | - | 21 | 1 | 59 | |||
| 22 Oct | 728.20 | 11.45 | -6.85 | - | 65 | -10 | 58 | |||
| 21 Oct | 745.85 | 18.3 | 2.70 | - | 99 | 51 | 67 | |||
| 18 Oct | 742.45 | 15.6 | 5.40 | - | 16 | 4 | 16 | |||
| 17 Oct | 726.10 | 10.2 | -1.50 | - | 13 | 6 | 12 | |||
| 16 Oct | 726.80 | 11.7 | -27.70 | - | 15 | 5 | 5 | |||
|
|
||||||||||
| 15 Oct | 714.25 | 39.4 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 740.60 | 39.4 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 716.55 | 39.4 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 735.80 | 39.4 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 738.40 | 39.4 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 758.75 | 39.4 | 39.40 | - | 0 | 0 | 0 | |||
| 2 Sept | 745.30 | 0 | - | 0 | 0 | 0 | ||||
For Hdfc Life Ins Co Ltd - strike price 760 expiring on 28NOV2024
Delta for 760 CE is 0.02
Historical price for 760 CE is as follows
On 21 Nov HDFCLIFE was trading at 674.40. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 41.92, the open interest changed by -30 which decreased total open position to 425
On 20 Nov HDFCLIFE was trading at 680.40. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 37.47, the open interest changed by -89 which decreased total open position to 456
On 19 Nov HDFCLIFE was trading at 680.40. The strike last trading price was 0.5, which was 0.10 higher than the previous day. The implied volatity was 37.47, the open interest changed by -88 which decreased total open position to 456
On 18 Nov HDFCLIFE was trading at 690.50. The strike last trading price was 0.4, which was -0.40 lower than the previous day. The implied volatity was 30.67, the open interest changed by 1 which increased total open position to 552
On 14 Nov HDFCLIFE was trading at 694.00. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 27.26, the open interest changed by 35 which increased total open position to 552
On 13 Nov HDFCLIFE was trading at 685.05. The strike last trading price was 0.95, which was -0.35 lower than the previous day. The implied volatity was 29.25, the open interest changed by 40 which increased total open position to 527
On 12 Nov HDFCLIFE was trading at 700.00. The strike last trading price was 1.3, which was -0.20 lower than the previous day. The implied volatity was 26.46, the open interest changed by 19 which increased total open position to 531
On 11 Nov HDFCLIFE was trading at 705.35. The strike last trading price was 1.5, which was -0.45 lower than the previous day. The implied volatity was 23.77, the open interest changed by -21 which decreased total open position to 512
On 8 Nov HDFCLIFE was trading at 708.50. The strike last trading price was 1.95, which was -0.45 lower than the previous day. The implied volatity was 22.75, the open interest changed by 27 which increased total open position to 532
On 7 Nov HDFCLIFE was trading at 711.70. The strike last trading price was 2.4, which was -0.30 lower than the previous day. The implied volatity was 21.87, the open interest changed by 30 which increased total open position to 507
On 6 Nov HDFCLIFE was trading at 708.70. The strike last trading price was 2.7, which was -1.00 lower than the previous day. The implied volatity was 22.88, the open interest changed by 49 which increased total open position to 480
On 5 Nov HDFCLIFE was trading at 717.25. The strike last trading price was 3.7, which was -0.05 lower than the previous day. The implied volatity was 22.39, the open interest changed by 152 which increased total open position to 432
On 4 Nov HDFCLIFE was trading at 710.85. The strike last trading price was 3.75, which was -4.50 lower than the previous day. The implied volatity was 23.98, the open interest changed by 96 which increased total open position to 279
On 1 Nov HDFCLIFE was trading at 723.70. The strike last trading price was 8.25, which was 0.50 higher than the previous day. The implied volatity was 25.27, the open interest changed by 2 which increased total open position to 183
On 31 Oct HDFCLIFE was trading at 720.15. The strike last trading price was 7.75, which was -1.55 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 9.3, which was -5.30 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 14.6, which was 6.55 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 8.05, which was 1.05 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 7, which was -1.20 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 8.2, which was -3.30 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 11.5, which was 0.05 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 11.45, which was -6.85 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 18.3, which was 2.70 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 15.6, which was 5.40 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 10.2, which was -1.50 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 11.7, which was -27.70 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 39.4, 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 39.4, 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 39.4, 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 39.4, 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 39.4, 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 39.4, which was 39.40 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 760 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 674.40 | 75 | 0.00 | 0.00 | 0 | -1 | 0 |
| 20 Nov | 680.40 | 75 | 0.00 | - | 2 | -1 | 39 |
| 19 Nov | 680.40 | 75 | 25.00 | - | 2 | 0 | 39 |
| 18 Nov | 690.50 | 50 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 694.00 | 50 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 685.05 | 50 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 700.00 | 50 | 0.00 | 0.00 | 0 | -1 | 0 |
| 11 Nov | 705.35 | 50 | -1.50 | - | 4 | -1 | 39 |
| 8 Nov | 708.50 | 51.5 | 2.30 | 24.86 | 6 | 3 | 39 |
| 7 Nov | 711.70 | 49.2 | -2.80 | 28.17 | 6 | 2 | 36 |
| 6 Nov | 708.70 | 52 | 6.60 | 30.00 | 9 | -4 | 34 |
| 5 Nov | 717.25 | 45.4 | -6.20 | 26.36 | 13 | 2 | 37 |
| 4 Nov | 710.85 | 51.6 | 9.05 | 29.64 | 7 | -2 | 36 |
| 1 Nov | 723.70 | 42.55 | 0.00 | 0.00 | 0 | 7 | 0 |
| 31 Oct | 720.15 | 42.55 | 6.15 | - | 19 | 5 | 36 |
| 30 Oct | 727.05 | 36.4 | 8.40 | - | 85 | -4 | 31 |
| 29 Oct | 742.40 | 28 | -16.95 | - | 88 | 20 | 35 |
| 28 Oct | 718.25 | 44.95 | -4.05 | - | 2 | 14 | 14 |
| 25 Oct | 709.45 | 49 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 714.85 | 49 | 18.55 | - | 2 | 0 | 14 |
| 23 Oct | 723.75 | 30.45 | 0.00 | - | 0 | -1 | 0 |
| 22 Oct | 728.20 | 30.45 | 4.85 | - | 1 | 0 | 15 |
| 21 Oct | 745.85 | 25.6 | -3.40 | - | 20 | 11 | 14 |
| 18 Oct | 742.45 | 29 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 726.10 | 29 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 726.80 | 29 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 714.25 | 29 | 0.00 | - | 0 | 3 | 0 |
| 14 Oct | 740.60 | 29 | 29.00 | - | 3 | 1 | 1 |
| 25 Sept | 716.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 735.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 738.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 758.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 745.30 | 0 | - | 0 | 0 | 0 | |
For Hdfc Life Ins Co Ltd - strike price 760 expiring on 28NOV2024
Delta for 760 PE is 0.00
Historical price for 760 PE is as follows
On 21 Nov HDFCLIFE was trading at 674.40. The strike last trading price was 75, 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 20 Nov HDFCLIFE was trading at 680.40. The strike last trading price was 75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 39
On 19 Nov HDFCLIFE was trading at 680.40. The strike last trading price was 75, which was 25.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 18 Nov HDFCLIFE was trading at 690.50. The strike last trading price was 50, 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 50, 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 Nov HDFCLIFE was trading at 685.05. The strike last trading price was 50, 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 Nov HDFCLIFE was trading at 700.00. The strike last trading price was 50, 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 11 Nov HDFCLIFE was trading at 705.35. The strike last trading price was 50, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 39
On 8 Nov HDFCLIFE was trading at 708.50. The strike last trading price was 51.5, which was 2.30 higher than the previous day. The implied volatity was 24.86, the open interest changed by 3 which increased total open position to 39
On 7 Nov HDFCLIFE was trading at 711.70. The strike last trading price was 49.2, which was -2.80 lower than the previous day. The implied volatity was 28.17, the open interest changed by 2 which increased total open position to 36
On 6 Nov HDFCLIFE was trading at 708.70. The strike last trading price was 52, which was 6.60 higher than the previous day. The implied volatity was 30.00, the open interest changed by -4 which decreased total open position to 34
On 5 Nov HDFCLIFE was trading at 717.25. The strike last trading price was 45.4, which was -6.20 lower than the previous day. The implied volatity was 26.36, the open interest changed by 2 which increased total open position to 37
On 4 Nov HDFCLIFE was trading at 710.85. The strike last trading price was 51.6, which was 9.05 higher than the previous day. The implied volatity was 29.64, the open interest changed by -2 which decreased total open position to 36
On 1 Nov HDFCLIFE was trading at 723.70. The strike last trading price was 42.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 31 Oct HDFCLIFE was trading at 720.15. The strike last trading price was 42.55, which was 6.15 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 36.4, which was 8.40 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 28, which was -16.95 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 44.95, which was -4.05 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 49, 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 24 Oct HDFCLIFE was trading at 714.85. The strike last trading price was 49, which was 18.55 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 30.45, 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 22 Oct HDFCLIFE was trading at 728.20. The strike last trading price was 30.45, 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 21 Oct HDFCLIFE was trading at 745.85. The strike last trading price was 25.6, which was -3.40 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 29, 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 29, 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 29, 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 15 Oct HDFCLIFE was trading at 714.25. The strike last trading price was 29, 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 29, which was 29.00 higher 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 0, 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
