HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
21 Nov 2024 04:12 PM IST
| HDFCLIFE 28NOV2024 780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.04
Theta: -0.13
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 674.40 | 0.25 | 0.00 | 47.25 | 29 | -16 | 262 | |||
| 20 Nov | 680.40 | 0.25 | 0.00 | 40.15 | 86 | -48 | 283 | |||
| 19 Nov | 680.40 | 0.25 | -0.05 | 40.15 | 86 | -43 | 283 | |||
| 18 Nov | 690.50 | 0.3 | -0.20 | 35.73 | 50 | -33 | 326 | |||
| 14 Nov | 694.00 | 0.5 | 0.00 | 30.78 | 187 | -96 | 359 | |||
| 13 Nov | 685.05 | 0.5 | -0.25 | 31.48 | 80 | -8 | 456 | |||
| 12 Nov | 700.00 | 0.75 | -0.05 | 29.30 | 438 | 89 | 467 | |||
| 11 Nov | 705.35 | 0.8 | -0.35 | 26.34 | 438 | 27 | 378 | |||
| 8 Nov | 708.50 | 1.15 | -0.25 | 25.54 | 512 | -50 | 352 | |||
| 7 Nov | 711.70 | 1.4 | -0.10 | 24.58 | 470 | 28 | 408 | |||
| 6 Nov | 708.70 | 1.5 | -0.55 | 25.03 | 673 | 149 | 384 | |||
| 5 Nov | 717.25 | 2.05 | -0.15 | 24.41 | 1,165 | -45 | 236 | |||
| 4 Nov | 710.85 | 2.2 | -2.60 | 26.02 | 779 | 61 | 287 | |||
| 1 Nov | 723.70 | 4.8 | 0.10 | 26.32 | 27 | -18 | 225 | |||
| 31 Oct | 720.15 | 4.7 | -0.85 | - | 509 | 62 | 243 | |||
| 30 Oct | 727.05 | 5.55 | -3.10 | - | 226 | 15 | 180 | |||
| 29 Oct | 742.40 | 8.65 | 4.05 | - | 206 | 13 | 162 | |||
|
|
||||||||||
| 28 Oct | 718.25 | 4.6 | 0.60 | - | 87 | 22 | 149 | |||
| 25 Oct | 709.45 | 4 | -0.85 | - | 52 | 23 | 127 | |||
| 24 Oct | 714.85 | 4.85 | -1.15 | - | 79 | 18 | 103 | |||
| 23 Oct | 723.75 | 6 | -1.10 | - | 113 | 7 | 83 | |||
| 22 Oct | 728.20 | 7.1 | -3.50 | - | 61 | 13 | 74 | |||
| 21 Oct | 745.85 | 10.6 | 1.50 | - | 111 | 22 | 62 | |||
| 18 Oct | 742.45 | 9.1 | 2.60 | - | 23 | 0 | 40 | |||
| 17 Oct | 726.10 | 6.5 | -0.10 | - | 2 | 0 | 40 | |||
| 16 Oct | 726.80 | 6.6 | 1.90 | - | 40 | 13 | 41 | |||
| 15 Oct | 714.25 | 4.7 | 4.70 | - | 44 | 27 | 28 | |||
| 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 780 expiring on 28NOV2024
Delta for 780 CE is 0.02
Historical price for 780 CE is as follows
On 21 Nov HDFCLIFE was trading at 674.40. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 47.25, the open interest changed by -16 which decreased total open position to 262
On 20 Nov HDFCLIFE was trading at 680.40. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 40.15, the open interest changed by -48 which decreased total open position to 283
On 19 Nov HDFCLIFE was trading at 680.40. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 40.15, the open interest changed by -43 which decreased total open position to 283
On 18 Nov HDFCLIFE was trading at 690.50. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was 35.73, the open interest changed by -33 which decreased total open position to 326
On 14 Nov HDFCLIFE was trading at 694.00. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 30.78, the open interest changed by -96 which decreased total open position to 359
On 13 Nov HDFCLIFE was trading at 685.05. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 31.48, the open interest changed by -8 which decreased total open position to 456
On 12 Nov HDFCLIFE was trading at 700.00. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 29.30, the open interest changed by 89 which increased total open position to 467
On 11 Nov HDFCLIFE was trading at 705.35. The strike last trading price was 0.8, which was -0.35 lower than the previous day. The implied volatity was 26.34, the open interest changed by 27 which increased total open position to 378
On 8 Nov HDFCLIFE was trading at 708.50. The strike last trading price was 1.15, which was -0.25 lower than the previous day. The implied volatity was 25.54, the open interest changed by -50 which decreased total open position to 352
On 7 Nov HDFCLIFE was trading at 711.70. The strike last trading price was 1.4, which was -0.10 lower than the previous day. The implied volatity was 24.58, the open interest changed by 28 which increased total open position to 408
On 6 Nov HDFCLIFE was trading at 708.70. The strike last trading price was 1.5, which was -0.55 lower than the previous day. The implied volatity was 25.03, the open interest changed by 149 which increased total open position to 384
On 5 Nov HDFCLIFE was trading at 717.25. The strike last trading price was 2.05, which was -0.15 lower than the previous day. The implied volatity was 24.41, the open interest changed by -45 which decreased total open position to 236
On 4 Nov HDFCLIFE was trading at 710.85. The strike last trading price was 2.2, which was -2.60 lower than the previous day. The implied volatity was 26.02, the open interest changed by 61 which increased total open position to 287
On 1 Nov HDFCLIFE was trading at 723.70. The strike last trading price was 4.8, which was 0.10 higher than the previous day. The implied volatity was 26.32, the open interest changed by -18 which decreased total open position to 225
On 31 Oct HDFCLIFE was trading at 720.15. The strike last trading price was 4.7, which was -0.85 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 5.55, which was -3.10 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 8.65, which was 4.05 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 4.6, 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 4, which was -0.85 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 4.85, which was -1.15 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 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 22 Oct HDFCLIFE was trading at 728.20. The strike last trading price was 7.1, which was -3.50 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 10.6, which was 1.50 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 9.1, which was 2.60 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 6.5, 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 16 Oct HDFCLIFE was trading at 726.80. The strike last trading price was 6.6, 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 15 Oct HDFCLIFE was trading at 714.25. The strike last trading price was 4.7, which was 4.70 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
| HDFCLIFE 28NOV2024 780 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 | 72 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 680.40 | 72 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 680.40 | 72 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 690.50 | 72 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 694.00 | 72 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 685.05 | 72 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 700.00 | 72 | 0.00 | 0.00 | 0 | -1 | 0 |
| 11 Nov | 705.35 | 72 | 5.25 | 28.25 | 1 | 0 | 17 |
| 8 Nov | 708.50 | 66.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 711.70 | 66.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 708.70 | 66.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 717.25 | 66.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 710.85 | 66.75 | 4.00 | 24.92 | 2 | 0 | 17 |
| 1 Nov | 723.70 | 62.75 | 0.00 | 0.00 | 0 | 2 | 0 |
| 31 Oct | 720.15 | 62.75 | 16.75 | - | 4 | 1 | 16 |
| 30 Oct | 727.05 | 46 | 4.05 | - | 2 | -1 | 14 |
| 29 Oct | 742.40 | 41.95 | -21.15 | - | 20 | 14 | 16 |
| 28 Oct | 718.25 | 63.1 | 2.50 | - | 2 | 1 | 1 |
| 25 Oct | 709.45 | 60.6 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 714.85 | 60.6 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 723.75 | 60.6 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 728.20 | 60.6 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 745.85 | 60.6 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 742.45 | 60.6 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 726.10 | 60.6 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 726.80 | 60.6 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 714.25 | 60.6 | 60.60 | - | 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 780 expiring on 28NOV2024
Delta for 780 PE is 0.00
Historical price for 780 PE is as follows
On 21 Nov HDFCLIFE was trading at 674.40. The strike last trading price was 72, 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 72, 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 72, 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 72, 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 72, 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 72, 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 72, 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 72, which was 5.25 higher than the previous day. The implied volatity was 28.25, the open interest changed by 0 which decreased total open position to 17
On 8 Nov HDFCLIFE was trading at 708.50. The strike last trading price was 66.75, 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 7 Nov HDFCLIFE was trading at 711.70. The strike last trading price was 66.75, 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 6 Nov HDFCLIFE was trading at 708.70. The strike last trading price was 66.75, 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 5 Nov HDFCLIFE was trading at 717.25. The strike last trading price was 66.75, 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 4 Nov HDFCLIFE was trading at 710.85. The strike last trading price was 66.75, which was 4.00 higher than the previous day. The implied volatity was 24.92, the open interest changed by 0 which decreased total open position to 17
On 1 Nov HDFCLIFE was trading at 723.70. The strike last trading price was 62.75, 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 62.75, which was 16.75 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 46, which was 4.05 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 41.95, which was -21.15 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 63.1, which was 2.50 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 60.6, 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 60.6, 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 60.6, 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 60.6, 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 21 Oct HDFCLIFE was trading at 745.85. The strike last trading price was 60.6, 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 60.6, 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 60.6, 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 60.6, 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 60.6, which was 60.60 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
