HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
24 Apr 2026 04:10 PM IST
| HDFCLIFE 28-Apr-2026 (4d) 500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.98
Vega: 0
Theta: -0.33
Gamma: 0.00112
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 588.20 | 90.7 | -23.299999999999997 | 78.53 | 7 | -5 | 126 | |||||||||
| 23 Apr | 598.65 | 114 | -0.7999999999999972 | - | 0 | 0 | 131 | |||||||||
| 22 Apr | 604.05 | 114 | -0.7999999999999972 | 67.83 | 0 | 0 | 131 | |||||||||
| 21 Apr | 614.20 | 114 | -21.150000000000006 | 67.83 | 3 | 0 | 131 | |||||||||
| 20 Apr | 609.75 | 135.15 | 2.700000000000017 | - | 0 | 0 | 131 | |||||||||
|
|
||||||||||||||||
| 17 Apr | 616.45 | 135.15 | 2.700000000000017 | 47.82 | 0 | 0 | 131 | |||||||||
| 16 Apr | 631.50 | 135.15 | 36.650000000000006 | 47.82 | 8 | -1 | 131 | |||||||||
| 15 Apr | 640.45 | 98.5 | -7.099999999999994 | - | 0 | 0 | 132 | |||||||||
| 13 Apr | 619.10 | 98.5 | -7.099999999999994 | 72.72 | 0 | 0 | 132 | |||||||||
| 10 Apr | 604.15 | 98.5 | -5.5 | 35.88 | 2 | 0 | 132 | |||||||||
| 9 Apr | 591.20 | 104 | 19.85 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 598.30 | 104 | 19.85 | 61.55 | 1 | 0 | 132 | |||||||||
| 7 Apr | 581.70 | 84.45 | 11.3 | - | 0 | 0 | 132 | |||||||||
| 6 Apr | 580.40 | 84.45 | 11.3 | 39.98 | 67 | 63 | 131 | |||||||||
| 2 Apr | 566.10 | 73.75 | -5.4 | 46.98 | 46 | 38 | 67 | |||||||||
| 1 Apr | 572.95 | 79.05 | -30.95 | 42.39 | 31 | 21 | 24 | |||||||||
| 30 Mar | 590.60 | 110 | -117.75 | - | 0 | 3 | 0 | |||||||||
| 27 Mar | 610.20 | 110 | -117.75 | 87.39 | 3 | 0 | 0 | |||||||||
| 25 Mar | 612.90 | 227.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 603.00 | 227.75 | 0 | - | 0 | 0 | 0 | |||||||||
For Hdfc Life Ins Co Ltd - strike price 500 expiring on 28APR2026
Delta for 500 CE is 0.98
Historical price for 500 CE is as follows
On 24 Apr HDFCLIFE was trading at 588.20. The strike last trading price was 90.7, which was -23.299999999999997 lower than the previous day. The implied volatity was 78.53, the open interest changed by -5 which decreased total open position to 126
On 23 Apr HDFCLIFE was trading at 598.65. The strike last trading price was 114, which was -0.7999999999999972 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 131
On 22 Apr HDFCLIFE was trading at 604.05. The strike last trading price was 114, which was -0.7999999999999972 lower than the previous day. The implied volatity was 67.83, the open interest changed by 0 which decreased total open position to 131
On 21 Apr HDFCLIFE was trading at 614.20. The strike last trading price was 114, which was -21.150000000000006 lower than the previous day. The implied volatity was 67.83, the open interest changed by 0 which decreased total open position to 131
On 20 Apr HDFCLIFE was trading at 609.75. The strike last trading price was 135.15, which was 2.700000000000017 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 131
On 17 Apr HDFCLIFE was trading at 616.45. The strike last trading price was 135.15, which was 2.700000000000017 higher than the previous day. The implied volatity was 47.82, the open interest changed by 0 which decreased total open position to 131
On 16 Apr HDFCLIFE was trading at 631.50. The strike last trading price was 135.15, which was 36.650000000000006 higher than the previous day. The implied volatity was 47.82, the open interest changed by -1 which decreased total open position to 131
On 15 Apr HDFCLIFE was trading at 640.45. The strike last trading price was 98.5, which was -7.099999999999994 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 132
On 13 Apr HDFCLIFE was trading at 619.10. The strike last trading price was 98.5, which was -7.099999999999994 lower than the previous day. The implied volatity was 72.72, the open interest changed by 0 which decreased total open position to 132
On 10 Apr HDFCLIFE was trading at 604.15. The strike last trading price was 98.5, which was -5.5 lower than the previous day. The implied volatity was 35.88, the open interest changed by 0 which decreased total open position to 132
On 9 Apr HDFCLIFE was trading at 591.20. The strike last trading price was 104, which was 19.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr HDFCLIFE was trading at 598.30. The strike last trading price was 104, which was 19.85 higher than the previous day. The implied volatity was 61.55, the open interest changed by 0 which decreased total open position to 132
On 7 Apr HDFCLIFE was trading at 581.70. The strike last trading price was 84.45, which was 11.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 132
On 6 Apr HDFCLIFE was trading at 580.40. The strike last trading price was 84.45, which was 11.3 higher than the previous day. The implied volatity was 39.98, the open interest changed by 63 which increased total open position to 131
On 2 Apr HDFCLIFE was trading at 566.10. The strike last trading price was 73.75, which was -5.4 lower than the previous day. The implied volatity was 46.98, the open interest changed by 38 which increased total open position to 67
On 1 Apr HDFCLIFE was trading at 572.95. The strike last trading price was 79.05, which was -30.95 lower than the previous day. The implied volatity was 42.39, the open interest changed by 21 which increased total open position to 24
On 30 Mar HDFCLIFE was trading at 590.60. The strike last trading price was 110, which was -117.75 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 27 Mar HDFCLIFE was trading at 610.20. The strike last trading price was 110, which was -117.75 lower than the previous day. The implied volatity was 87.39, the open interest changed by 0 which decreased total open position to 0
On 25 Mar HDFCLIFE was trading at 612.90. The strike last trading price was 227.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar HDFCLIFE was trading at 603.00. The strike last trading price was 227.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| HDFCLIFE 28-Apr-2026 (4d) 500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0.03
Gamma: 0.00028
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 588.20 | 0.05 | 0.05 | 56.18 | 1 | 0 | 618 |
| 23 Apr | 598.65 | 0.05 | 0 | 56.18 | 2 | 0 | 619 |
| 22 Apr | 604.05 | 0.05 | 0.05 | - | 0 | 0 | 619 |
| 21 Apr | 614.20 | 0.05 | 0.05 | 49.66 | 0 | 0 | 619 |
| 20 Apr | 609.75 | 0.05 | 0 | 49.66 | 2 | 0 | 620 |
| 17 Apr | 616.45 | 0.05 | -0.05 | 44.76 | 155 | 0 | 620 |
| 16 Apr | 631.50 | 0.1 | 0.05 | 50.7 | 12 | 0 | 620 |
| 15 Apr | 640.45 | 0.05 | -0.2 | 48.23 | 147 | -14 | 620 |
| 13 Apr | 619.10 | 0.25 | -0.15000000000000002 | 47.67 | 150 | -37 | 636 |
| 10 Apr | 604.15 | 0.4 | -0.25 | 42.08 | 91 | 0 | 673 |
| 9 Apr | 591.20 | 0.65 | 0.25 | 41.71 | 52 | -18 | 673 |
| 8 Apr | 598.30 | 0.45 | -0.85 | 39.59 | 192 | -27 | 692 |
| 7 Apr | 581.70 | 1.3 | -0.3 | 40.85 | 99 | -18 | 719 |
| 6 Apr | 580.40 | 1.65 | -1.15 | 42.71 | 558 | 263 | 738 |
| 2 Apr | 566.10 | 3 | 0.15 | 39.65 | 755 | 232 | 474 |
| 1 Apr | 572.95 | 2.85 | -0.1 | 41.01 | 787 | 180 | 242 |
| 30 Mar | 590.60 | 2.8 | 1 | 46.37 | 99 | 34 | 60 |
| 27 Mar | 610.20 | 1.7 | 0.2 | 44.31 | 26 | 16 | 26 |
| 25 Mar | 612.90 | 1.5 | -0.5 | 42.51 | 7 | -1 | 10 |
| 24 Mar | 603.00 | 2 | -0.85 | 42.07 | 12 | 8 | 9 |
For Hdfc Life Ins Co Ltd - strike price 500 expiring on 28APR2026
Delta for 500 PE is 0
Historical price for 500 PE is as follows
On 24 Apr HDFCLIFE was trading at 588.20. The strike last trading price was 0.05, which was 0.05 higher than the previous day. The implied volatity was 56.18, the open interest changed by 0 which decreased total open position to 618
On 23 Apr HDFCLIFE was trading at 598.65. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 56.18, the open interest changed by 0 which decreased total open position to 619
On 22 Apr HDFCLIFE was trading at 604.05. The strike last trading price was 0.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 619
On 21 Apr HDFCLIFE was trading at 614.20. The strike last trading price was 0.05, which was 0.05 higher than the previous day. The implied volatity was 49.66, the open interest changed by 0 which decreased total open position to 619
On 20 Apr HDFCLIFE was trading at 609.75. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 49.66, the open interest changed by 0 which decreased total open position to 620
On 17 Apr HDFCLIFE was trading at 616.45. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 44.76, the open interest changed by 0 which decreased total open position to 620
On 16 Apr HDFCLIFE was trading at 631.50. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was 50.7, the open interest changed by 0 which decreased total open position to 620
On 15 Apr HDFCLIFE was trading at 640.45. The strike last trading price was 0.05, which was -0.2 lower than the previous day. The implied volatity was 48.23, the open interest changed by -14 which decreased total open position to 620
On 13 Apr HDFCLIFE was trading at 619.10. The strike last trading price was 0.25, which was -0.15000000000000002 lower than the previous day. The implied volatity was 47.67, the open interest changed by -37 which decreased total open position to 636
On 10 Apr HDFCLIFE was trading at 604.15. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was 42.08, the open interest changed by 0 which decreased total open position to 673
On 9 Apr HDFCLIFE was trading at 591.20. The strike last trading price was 0.65, which was 0.25 higher than the previous day. The implied volatity was 41.71, the open interest changed by -18 which decreased total open position to 673
On 8 Apr HDFCLIFE was trading at 598.30. The strike last trading price was 0.45, which was -0.85 lower than the previous day. The implied volatity was 39.59, the open interest changed by -27 which decreased total open position to 692
On 7 Apr HDFCLIFE was trading at 581.70. The strike last trading price was 1.3, which was -0.3 lower than the previous day. The implied volatity was 40.85, the open interest changed by -18 which decreased total open position to 719
On 6 Apr HDFCLIFE was trading at 580.40. The strike last trading price was 1.65, which was -1.15 lower than the previous day. The implied volatity was 42.71, the open interest changed by 263 which increased total open position to 738
On 2 Apr HDFCLIFE was trading at 566.10. The strike last trading price was 3, which was 0.15 higher than the previous day. The implied volatity was 39.65, the open interest changed by 232 which increased total open position to 474
On 1 Apr HDFCLIFE was trading at 572.95. The strike last trading price was 2.85, which was -0.1 lower than the previous day. The implied volatity was 41.01, the open interest changed by 180 which increased total open position to 242
On 30 Mar HDFCLIFE was trading at 590.60. The strike last trading price was 2.8, which was 1 higher than the previous day. The implied volatity was 46.37, the open interest changed by 34 which increased total open position to 60
On 27 Mar HDFCLIFE was trading at 610.20. The strike last trading price was 1.7, which was 0.2 higher than the previous day. The implied volatity was 44.31, the open interest changed by 16 which increased total open position to 26
On 25 Mar HDFCLIFE was trading at 612.90. The strike last trading price was 1.5, which was -0.5 lower than the previous day. The implied volatity was 42.51, the open interest changed by -1 which decreased total open position to 10
On 24 Mar HDFCLIFE was trading at 603.00. The strike last trading price was 2, which was -0.85 lower than the previous day. The implied volatity was 42.07, the open interest changed by 8 which increased total open position to 9
