HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
21 Nov 2024 04:12 PM IST
| HDFCLIFE 28NOV2024 770 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.03
Theta: -0.08
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 674.40 | 0.15 | -0.20 | 40.66 | 46 | -27 | 229 | |||
| 20 Nov | 680.40 | 0.35 | 0.00 | 38.81 | 88 | -38 | 256 | |||
| 19 Nov | 680.40 | 0.35 | 0.05 | 38.81 | 88 | -38 | 256 | |||
| 18 Nov | 690.50 | 0.3 | -0.35 | 32.55 | 93 | -53 | 296 | |||
| 14 Nov | 694.00 | 0.65 | -0.05 | 29.24 | 124 | 13 | 348 | |||
| 13 Nov | 685.05 | 0.7 | -0.25 | 30.49 | 282 | -8 | 337 | |||
| 12 Nov | 700.00 | 0.95 | -0.15 | 27.72 | 498 | 40 | 346 | |||
|
|
||||||||||
| 11 Nov | 705.35 | 1.1 | -0.40 | 25.14 | 486 | 24 | 305 | |||
| 8 Nov | 708.50 | 1.5 | -0.40 | 24.22 | 472 | 15 | 281 | |||
| 7 Nov | 711.70 | 1.9 | -0.05 | 23.52 | 217 | 41 | 268 | |||
| 6 Nov | 708.70 | 1.95 | -0.80 | 23.80 | 492 | 33 | 232 | |||
| 5 Nov | 717.25 | 2.75 | -0.10 | 23.43 | 1,212 | 14 | 202 | |||
| 4 Nov | 710.85 | 2.85 | -3.20 | 24.98 | 737 | -16 | 194 | |||
| 1 Nov | 723.70 | 6.05 | 0.05 | 25.36 | 54 | 24 | 211 | |||
| 31 Oct | 720.15 | 6 | -1.10 | - | 437 | 52 | 185 | |||
| 30 Oct | 727.05 | 7.1 | -4.15 | - | 191 | 24 | 132 | |||
| 29 Oct | 742.40 | 11.25 | 5.30 | - | 415 | 18 | 106 | |||
| 28 Oct | 718.25 | 5.95 | 0.60 | - | 53 | 2 | 88 | |||
| 25 Oct | 709.45 | 5.35 | -0.90 | - | 53 | 13 | 86 | |||
| 24 Oct | 714.85 | 6.25 | -1.50 | - | 76 | 15 | 72 | |||
| 23 Oct | 723.75 | 7.75 | -1.40 | - | 48 | 13 | 56 | |||
| 22 Oct | 728.20 | 9.15 | -5.35 | - | 28 | 5 | 42 | |||
| 21 Oct | 745.85 | 14.5 | 2.55 | - | 18 | 5 | 37 | |||
| 18 Oct | 742.45 | 11.95 | 3.75 | - | 22 | 2 | 32 | |||
| 17 Oct | 726.10 | 8.2 | -0.05 | - | 2 | 0 | 30 | |||
| 16 Oct | 726.80 | 8.25 | 1.55 | - | 23 | 13 | 30 | |||
| 15 Oct | 714.25 | 6.7 | -6.80 | - | 21 | 11 | 17 | |||
| 14 Oct | 740.60 | 13.5 | -21.80 | - | 5 | 3 | 4 | |||
| 9 Sept | 735.80 | 35.3 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 738.40 | 35.3 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 758.75 | 35.3 | 35.30 | - | 0 | 0 | 0 | |||
| 2 Sept | 745.30 | 0 | - | 0 | 0 | 0 | ||||
For Hdfc Life Ins Co Ltd - strike price 770 expiring on 28NOV2024
Delta for 770 CE is 0.01
Historical price for 770 CE is as follows
On 21 Nov HDFCLIFE was trading at 674.40. The strike last trading price was 0.15, which was -0.20 lower than the previous day. The implied volatity was 40.66, the open interest changed by -27 which decreased total open position to 229
On 20 Nov HDFCLIFE was trading at 680.40. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 38.81, the open interest changed by -38 which decreased total open position to 256
On 19 Nov HDFCLIFE was trading at 680.40. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 38.81, the open interest changed by -38 which decreased total open position to 256
On 18 Nov HDFCLIFE was trading at 690.50. The strike last trading price was 0.3, which was -0.35 lower than the previous day. The implied volatity was 32.55, the open interest changed by -53 which decreased total open position to 296
On 14 Nov HDFCLIFE was trading at 694.00. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 29.24, the open interest changed by 13 which increased total open position to 348
On 13 Nov HDFCLIFE was trading at 685.05. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was 30.49, the open interest changed by -8 which decreased total open position to 337
On 12 Nov HDFCLIFE was trading at 700.00. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was 27.72, the open interest changed by 40 which increased total open position to 346
On 11 Nov HDFCLIFE was trading at 705.35. The strike last trading price was 1.1, which was -0.40 lower than the previous day. The implied volatity was 25.14, the open interest changed by 24 which increased total open position to 305
On 8 Nov HDFCLIFE was trading at 708.50. The strike last trading price was 1.5, which was -0.40 lower than the previous day. The implied volatity was 24.22, the open interest changed by 15 which increased total open position to 281
On 7 Nov HDFCLIFE was trading at 711.70. The strike last trading price was 1.9, which was -0.05 lower than the previous day. The implied volatity was 23.52, the open interest changed by 41 which increased total open position to 268
On 6 Nov HDFCLIFE was trading at 708.70. The strike last trading price was 1.95, which was -0.80 lower than the previous day. The implied volatity was 23.80, the open interest changed by 33 which increased total open position to 232
On 5 Nov HDFCLIFE was trading at 717.25. The strike last trading price was 2.75, which was -0.10 lower than the previous day. The implied volatity was 23.43, the open interest changed by 14 which increased total open position to 202
On 4 Nov HDFCLIFE was trading at 710.85. The strike last trading price was 2.85, which was -3.20 lower than the previous day. The implied volatity was 24.98, the open interest changed by -16 which decreased total open position to 194
On 1 Nov HDFCLIFE was trading at 723.70. The strike last trading price was 6.05, which was 0.05 higher than the previous day. The implied volatity was 25.36, the open interest changed by 24 which increased total open position to 211
On 31 Oct HDFCLIFE was trading at 720.15. The strike last trading price was 6, which was -1.10 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 7.1, which was -4.15 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 11.25, 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 28 Oct HDFCLIFE was trading at 718.25. The strike last trading price was 5.95, which was 0.60 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 5.35, which was -0.90 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 6.25, 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 23 Oct HDFCLIFE was trading at 723.75. The strike last trading price was 7.75, which was -1.40 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 9.15, which was -5.35 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 14.5, which was 2.55 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 11.95, which was 3.75 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 8.2, which was -0.05 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 8.25, which was 1.55 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 6.7, which was -6.80 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 13.5, which was -21.80 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 35.3, 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 35.3, 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 35.3, which was 35.30 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 770 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 | 59.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 680.40 | 59.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 680.40 | 59.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 690.50 | 59.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 694.00 | 59.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 685.05 | 59.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 700.00 | 59.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 705.35 | 59.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 708.50 | 59.75 | 3.40 | 21.86 | 1 | 0 | 10 |
| 7 Nov | 711.70 | 56.35 | 0.00 | 0.00 | 0 | -1 | 0 |
| 6 Nov | 708.70 | 56.35 | 3.15 | 15.88 | 5 | -1 | 10 |
| 5 Nov | 717.25 | 53.2 | -3.60 | 25.37 | 9 | 1 | 9 |
| 4 Nov | 710.85 | 56.8 | 5.45 | 22.12 | 5 | 2 | 9 |
| 1 Nov | 723.70 | 51.35 | 0.00 | 0.00 | 0 | 2 | 0 |
| 31 Oct | 720.15 | 51.35 | 10.50 | - | 9 | 0 | 5 |
| 30 Oct | 727.05 | 40.85 | -8.40 | - | 6 | -2 | 6 |
| 29 Oct | 742.40 | 49.25 | -2.65 | - | 5 | 2 | 7 |
| 28 Oct | 718.25 | 51.9 | 7.25 | - | 3 | 5 | 5 |
| 25 Oct | 709.45 | 44.65 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 714.85 | 44.65 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 723.75 | 44.65 | 0.00 | - | 0 | 3 | 0 |
| 22 Oct | 728.20 | 44.65 | -9.90 | - | 3 | 0 | 0 |
| 21 Oct | 745.85 | 54.55 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 742.45 | 54.55 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 726.10 | 54.55 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 726.80 | 54.55 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 714.25 | 54.55 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 740.60 | 54.55 | 54.55 | - | 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 770 expiring on 28NOV2024
Delta for 770 PE is 0.00
Historical price for 770 PE is as follows
On 21 Nov HDFCLIFE was trading at 674.40. The strike last trading price was 59.75, 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 20 Nov HDFCLIFE was trading at 680.40. The strike last trading price was 59.75, 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 19 Nov HDFCLIFE was trading at 680.40. The strike last trading price was 59.75, 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 Nov HDFCLIFE was trading at 690.50. The strike last trading price was 59.75, 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 14 Nov HDFCLIFE was trading at 694.00. The strike last trading price was 59.75, 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 13 Nov HDFCLIFE was trading at 685.05. The strike last trading price was 59.75, 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 12 Nov HDFCLIFE was trading at 700.00. The strike last trading price was 59.75, 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 11 Nov HDFCLIFE was trading at 705.35. The strike last trading price was 59.75, 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 8 Nov HDFCLIFE was trading at 708.50. The strike last trading price was 59.75, which was 3.40 higher than the previous day. The implied volatity was 21.86, the open interest changed by 0 which decreased total open position to 10
On 7 Nov HDFCLIFE was trading at 711.70. The strike last trading price was 56.35, 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 6 Nov HDFCLIFE was trading at 708.70. The strike last trading price was 56.35, which was 3.15 higher than the previous day. The implied volatity was 15.88, the open interest changed by -1 which decreased total open position to 10
On 5 Nov HDFCLIFE was trading at 717.25. The strike last trading price was 53.2, which was -3.60 lower than the previous day. The implied volatity was 25.37, the open interest changed by 1 which increased total open position to 9
On 4 Nov HDFCLIFE was trading at 710.85. The strike last trading price was 56.8, which was 5.45 higher than the previous day. The implied volatity was 22.12, the open interest changed by 2 which increased total open position to 9
On 1 Nov HDFCLIFE was trading at 723.70. The strike last trading price was 51.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 31 Oct HDFCLIFE was trading at 720.15. The strike last trading price was 51.35, which was 10.50 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 40.85, 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 29 Oct HDFCLIFE was trading at 742.40. The strike last trading price was 49.25, which was -2.65 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 51.9, which was 7.25 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 44.65, 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 44.65, 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 23 Oct HDFCLIFE was trading at 723.75. The strike last trading price was 44.65, 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 44.65, which was -9.90 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 54.55, 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 18 Oct HDFCLIFE was trading at 742.45. The strike last trading price was 54.55, 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 54.55, 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 54.55, 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 54.55, 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 54.55, which was 54.55 higher 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
