HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
21 Nov 2024 04:12 PM IST
| HDFCLIFE 28NOV2024 800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 674.40 | 0.25 | 0.00 | - | 127 | -75 | 650 | |||
| 20 Nov | 680.40 | 0.25 | 0.00 | 46.41 | 98 | -51 | 724 | |||
| 19 Nov | 680.40 | 0.25 | 0.00 | 46.41 | 98 | -52 | 724 | |||
| 18 Nov | 690.50 | 0.25 | -0.15 | 40.82 | 121 | -47 | 777 | |||
| 14 Nov | 694.00 | 0.4 | -0.05 | 35.06 | 226 | 9 | 824 | |||
| 13 Nov | 685.05 | 0.45 | -0.15 | 36.17 | 330 | -188 | 813 | |||
| 12 Nov | 700.00 | 0.6 | 0.00 | 33.45 | 259 | 16 | 1,006 | |||
| 11 Nov | 705.35 | 0.6 | -0.15 | 30.18 | 254 | -30 | 991 | |||
| 8 Nov | 708.50 | 0.75 | -0.05 | 28.37 | 791 | -41 | 1,045 | |||
| 7 Nov | 711.70 | 0.8 | -0.05 | 26.72 | 398 | 88 | 1,080 | |||
| 6 Nov | 708.70 | 0.85 | -0.45 | 26.96 | 1,043 | 50 | 991 | |||
| 5 Nov | 717.25 | 1.3 | 0.00 | 26.90 | 1,458 | -73 | 941 | |||
| 4 Nov | 710.85 | 1.3 | -1.40 | 27.81 | 1,047 | 152 | 1,015 | |||
| 1 Nov | 723.70 | 2.7 | -0.20 | 27.20 | 53 | 11 | 863 | |||
| 31 Oct | 720.15 | 2.9 | -0.45 | - | 667 | 124 | 851 | |||
| 30 Oct | 727.05 | 3.35 | -2.10 | - | 705 | 84 | 724 | |||
| 29 Oct | 742.40 | 5.45 | 2.70 | - | 878 | 233 | 639 | |||
| 28 Oct | 718.25 | 2.75 | 0.15 | - | 168 | 15 | 405 | |||
| 25 Oct | 709.45 | 2.6 | -0.60 | - | 315 | -26 | 390 | |||
|
|
||||||||||
| 24 Oct | 714.85 | 3.2 | -0.40 | - | 176 | 44 | 416 | |||
| 23 Oct | 723.75 | 3.6 | -0.90 | - | 403 | 98 | 372 | |||
| 22 Oct | 728.20 | 4.5 | -2.30 | - | 188 | 21 | 273 | |||
| 21 Oct | 745.85 | 6.8 | 1.50 | - | 400 | 36 | 252 | |||
| 18 Oct | 742.45 | 5.3 | 1.65 | - | 188 | 61 | 218 | |||
| 17 Oct | 726.10 | 3.65 | -0.50 | - | 282 | 63 | 157 | |||
| 16 Oct | 726.80 | 4.15 | 0.70 | - | 1,499 | 62 | 94 | |||
| 15 Oct | 714.25 | 3.45 | 3.45 | - | 66 | 31 | 32 | |||
| 3 Sept | 758.75 | 0 | - | 0 | 0 | 0 | ||||
For Hdfc Life Ins Co Ltd - strike price 800 expiring on 28NOV2024
Delta for 800 CE is -
Historical price for 800 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 -, the open interest changed by -75 which decreased total open position to 650
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 46.41, the open interest changed by -51 which decreased total open position to 724
On 19 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 46.41, the open interest changed by -52 which decreased total open position to 724
On 18 Nov HDFCLIFE was trading at 690.50. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 40.82, the open interest changed by -47 which decreased total open position to 777
On 14 Nov HDFCLIFE was trading at 694.00. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 35.06, the open interest changed by 9 which increased total open position to 824
On 13 Nov HDFCLIFE was trading at 685.05. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 36.17, the open interest changed by -188 which decreased total open position to 813
On 12 Nov HDFCLIFE was trading at 700.00. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 33.45, the open interest changed by 16 which increased total open position to 1006
On 11 Nov HDFCLIFE was trading at 705.35. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 30.18, the open interest changed by -30 which decreased total open position to 991
On 8 Nov HDFCLIFE was trading at 708.50. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 28.37, the open interest changed by -41 which decreased total open position to 1045
On 7 Nov HDFCLIFE was trading at 711.70. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was 26.72, the open interest changed by 88 which increased total open position to 1080
On 6 Nov HDFCLIFE was trading at 708.70. The strike last trading price was 0.85, which was -0.45 lower than the previous day. The implied volatity was 26.96, the open interest changed by 50 which increased total open position to 991
On 5 Nov HDFCLIFE was trading at 717.25. The strike last trading price was 1.3, which was 0.00 lower than the previous day. The implied volatity was 26.90, the open interest changed by -73 which decreased total open position to 941
On 4 Nov HDFCLIFE was trading at 710.85. The strike last trading price was 1.3, which was -1.40 lower than the previous day. The implied volatity was 27.81, the open interest changed by 152 which increased total open position to 1015
On 1 Nov HDFCLIFE was trading at 723.70. The strike last trading price was 2.7, which was -0.20 lower than the previous day. The implied volatity was 27.20, the open interest changed by 11 which increased total open position to 863
On 31 Oct HDFCLIFE was trading at 720.15. The strike last trading price was 2.9, which was -0.45 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 3.35, which was -2.10 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 5.45, 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 28 Oct HDFCLIFE was trading at 718.25. The strike last trading price was 2.75, which was 0.15 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 2.6, which was -0.60 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 3.2, which was -0.40 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 3.6, 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 22 Oct HDFCLIFE was trading at 728.20. The strike last trading price was 4.5, which was -2.30 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 6.8, 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 5.3, which was 1.65 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 3.65, which was -0.50 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 4.15, which was 0.70 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 3.45, which was 3.45 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HDFCLIFE 28NOV2024 800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 674.40 | 127.35 | -1.00 | - | 1 | 0 | 38 |
| 20 Nov | 680.40 | 128.35 | 0.00 | - | 2 | 0 | 37 |
| 19 Nov | 680.40 | 128.35 | 39.45 | - | 2 | -1 | 37 |
| 18 Nov | 690.50 | 88.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 694.00 | 88.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 685.05 | 88.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 700.00 | 88.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 705.35 | 88.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 708.50 | 88.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 711.70 | 88.9 | 0.00 | 0.00 | 0 | 1 | 0 |
| 6 Nov | 708.70 | 88.9 | 8.40 | 35.82 | 2 | 0 | 37 |
| 5 Nov | 717.25 | 80.5 | -9.60 | 25.59 | 5 | 2 | 37 |
| 4 Nov | 710.85 | 90.1 | 11.50 | 40.13 | 7 | 2 | 34 |
| 1 Nov | 723.70 | 78.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 720.15 | 78.6 | 10.90 | - | 2 | 0 | 32 |
| 30 Oct | 727.05 | 67.7 | 10.70 | - | 18 | -5 | 31 |
| 29 Oct | 742.40 | 57 | -35.00 | - | 42 | 31 | 35 |
| 28 Oct | 718.25 | 92 | 0.00 | - | 0 | 1 | 0 |
| 25 Oct | 709.45 | 92 | 20.00 | - | 2 | 0 | 3 |
| 24 Oct | 714.85 | 72 | 0.00 | - | 0 | 1 | 0 |
| 23 Oct | 723.75 | 72 | 8.50 | - | 1 | 0 | 2 |
| 22 Oct | 728.20 | 63.5 | 9.50 | - | 4 | 0 | 4 |
| 21 Oct | 745.85 | 54 | -19.60 | - | 4 | 3 | 3 |
| 18 Oct | 742.45 | 73.6 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 726.10 | 73.6 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 726.80 | 73.6 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 714.25 | 73.6 | 73.60 | - | 0 | 0 | 0 |
| 3 Sept | 758.75 | 0 | - | 0 | 0 | 0 | |
For Hdfc Life Ins Co Ltd - strike price 800 expiring on 28NOV2024
Delta for 800 PE is -
Historical price for 800 PE is as follows
On 21 Nov HDFCLIFE was trading at 674.40. The strike last trading price was 127.35, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 20 Nov HDFCLIFE was trading at 680.40. The strike last trading price was 128.35, 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 37
On 19 Nov HDFCLIFE was trading at 680.40. The strike last trading price was 128.35, which was 39.45 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 37
On 18 Nov HDFCLIFE was trading at 690.50. The strike last trading price was 88.9, 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 88.9, 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 88.9, 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 88.9, 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 88.9, 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 88.9, 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 88.9, 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 6 Nov HDFCLIFE was trading at 708.70. The strike last trading price was 88.9, which was 8.40 higher than the previous day. The implied volatity was 35.82, the open interest changed by 0 which decreased total open position to 37
On 5 Nov HDFCLIFE was trading at 717.25. The strike last trading price was 80.5, which was -9.60 lower than the previous day. The implied volatity was 25.59, 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 90.1, which was 11.50 higher than the previous day. The implied volatity was 40.13, the open interest changed by 2 which increased total open position to 34
On 1 Nov HDFCLIFE was trading at 723.70. The strike last trading price was 78.6, 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 31 Oct HDFCLIFE was trading at 720.15. The strike last trading price was 78.6, which was 10.90 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 67.7, which was 10.70 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 57, which was -35.00 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 92, 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 Oct HDFCLIFE was trading at 709.45. The strike last trading price was 92, which was 20.00 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 72, 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 72, which was 8.50 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 63.5, which was 9.50 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 54, which was -19.60 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 73.6, 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 73.6, 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 73.6, 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 73.6, which was 73.60 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
