HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
24 Apr 2026 01:33 PM IST
| HDFCLIFE 28-Apr-2026 (4d) 550 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.98
Vega: 0
Theta: -0.06
Gamma: 0.002
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 589.85 | 48.65 | -16.4 | 37.79 | 2 | -1 | 146 | |||||||||
| 23 Apr | 598.65 | 65.05 | 0.20000000000000284 | - | 0 | 0 | 147 | |||||||||
| 22 Apr | 604.05 | 65.05 | 0.20000000000000284 | 43.86 | 0 | 0 | 147 | |||||||||
| 21 Apr | 614.20 | 65.05 | -5.650000000000006 | 43.86 | 5 | -2 | 148 | |||||||||
| 20 Apr | 609.75 | 70.7 | 3.200000000000003 | - | 0 | 0 | 150 | |||||||||
| 17 Apr | 616.45 | 70.7 | -17.25 | 44.97 | 5 | 1 | 151 | |||||||||
| 16 Apr | 631.50 | 87.95 | -0.8499999999999943 | 44.68 | 2 | -1 | 151 | |||||||||
| 15 Apr | 640.45 | 88.8 | 17.799999999999997 | 42.04 | 6 | -1 | 153 | |||||||||
| 13 Apr | 619.10 | 71 | 14.100000000000001 | 26.14 | 7 | -3 | 154 | |||||||||
| 10 Apr | 604.15 | 56.9 | 10.899999999999999 | 30.59 | 11 | -4 | 155 | |||||||||
| 9 Apr | 591.20 | 46 | -8.45 | 18.94 | 34 | -16 | 160 | |||||||||
| 8 Apr | 598.30 | 53.65 | 13.65 | 34.29 | 33 | -5 | 175 | |||||||||
| 7 Apr | 581.70 | 40 | -0.45 | 35.25 | 11 | 3 | 181 | |||||||||
| 6 Apr | 580.40 | 40.4 | 8.1 | 32.04 | 48 | 18 | 179 | |||||||||
| 2 Apr | 566.10 | 31.25 | -6.5 | 34.54 | 166 | 67 | 159 | |||||||||
| 1 Apr | 572.95 | 37.25 | -15.75 | 35.75 | 133 | 88 | 89 | |||||||||
| 30 Mar | 590.60 | 53 | -138.1 | - | 0 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 27 Mar | 610.20 | 53 | -138.1 | - | 0 | 0 | 1 | |||||||||
| 25 Mar | 612.90 | 53 | -138.1 | - | 0 | 0 | 1 | |||||||||
| 24 Mar | 603.00 | 53 | -138.1 | 23.53 | 1 | 0 | 0 | |||||||||
| 23 Mar | 592.10 | 191.1 | 0 | - | 0 | 0 | 0 | |||||||||
For Hdfc Life Ins Co Ltd - strike price 550 expiring on 28APR2026
Delta for 550 CE is 0.98
Historical price for 550 CE is as follows
On 24 Apr HDFCLIFE was trading at 589.85. The strike last trading price was 48.65, which was -16.4 lower than the previous day. The implied volatity was 37.79, the open interest changed by -1 which decreased total open position to 146
On 23 Apr HDFCLIFE was trading at 598.65. The strike last trading price was 65.05, which was 0.20000000000000284 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 147
On 22 Apr HDFCLIFE was trading at 604.05. The strike last trading price was 65.05, which was 0.20000000000000284 higher than the previous day. The implied volatity was 43.86, the open interest changed by 0 which decreased total open position to 147
On 21 Apr HDFCLIFE was trading at 614.20. The strike last trading price was 65.05, which was -5.650000000000006 lower than the previous day. The implied volatity was 43.86, the open interest changed by -2 which decreased total open position to 148
On 20 Apr HDFCLIFE was trading at 609.75. The strike last trading price was 70.7, which was 3.200000000000003 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 17 Apr HDFCLIFE was trading at 616.45. The strike last trading price was 70.7, which was -17.25 lower than the previous day. The implied volatity was 44.97, the open interest changed by 1 which increased total open position to 151
On 16 Apr HDFCLIFE was trading at 631.50. The strike last trading price was 87.95, which was -0.8499999999999943 lower than the previous day. The implied volatity was 44.68, the open interest changed by -1 which decreased total open position to 151
On 15 Apr HDFCLIFE was trading at 640.45. The strike last trading price was 88.8, which was 17.799999999999997 higher than the previous day. The implied volatity was 42.04, the open interest changed by -1 which decreased total open position to 153
On 13 Apr HDFCLIFE was trading at 619.10. The strike last trading price was 71, which was 14.100000000000001 higher than the previous day. The implied volatity was 26.14, the open interest changed by -3 which decreased total open position to 154
On 10 Apr HDFCLIFE was trading at 604.15. The strike last trading price was 56.9, which was 10.899999999999999 higher than the previous day. The implied volatity was 30.59, the open interest changed by -4 which decreased total open position to 155
On 9 Apr HDFCLIFE was trading at 591.20. The strike last trading price was 46, which was -8.45 lower than the previous day. The implied volatity was 18.94, the open interest changed by -16 which decreased total open position to 160
On 8 Apr HDFCLIFE was trading at 598.30. The strike last trading price was 53.65, which was 13.65 higher than the previous day. The implied volatity was 34.29, the open interest changed by -5 which decreased total open position to 175
On 7 Apr HDFCLIFE was trading at 581.70. The strike last trading price was 40, which was -0.45 lower than the previous day. The implied volatity was 35.25, the open interest changed by 3 which increased total open position to 181
On 6 Apr HDFCLIFE was trading at 580.40. The strike last trading price was 40.4, which was 8.1 higher than the previous day. The implied volatity was 32.04, the open interest changed by 18 which increased total open position to 179
On 2 Apr HDFCLIFE was trading at 566.10. The strike last trading price was 31.25, which was -6.5 lower than the previous day. The implied volatity was 34.54, the open interest changed by 67 which increased total open position to 159
On 1 Apr HDFCLIFE was trading at 572.95. The strike last trading price was 37.25, which was -15.75 lower than the previous day. The implied volatity was 35.75, the open interest changed by 88 which increased total open position to 89
On 30 Mar HDFCLIFE was trading at 590.60. The strike last trading price was 53, which was -138.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Mar HDFCLIFE was trading at 610.20. The strike last trading price was 53, which was -138.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Mar HDFCLIFE was trading at 612.90. The strike last trading price was 53, which was -138.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Mar HDFCLIFE was trading at 603.00. The strike last trading price was 53, which was -138.1 lower than the previous day. The implied volatity was 23.53, the open interest changed by 0 which decreased total open position to 0
On 23 Mar HDFCLIFE was trading at 592.10. The strike last trading price was 191.1, 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) 550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0
Theta: -0.09
Gamma: 0.00304
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 589.85 | 0.25 | 0.04999999999999999 | 33.74 | 51 | -3 | 362 |
| 23 Apr | 598.65 | 0.2 | -0.09999999999999998 | 34.65 | 24 | -3 | 365 |
| 22 Apr | 604.05 | 0.3 | 0.04999999999999999 | 37.56 | 13 | -1 | 368 |
| 21 Apr | 614.20 | 0.25 | -0.15000000000000002 | 38.7 | 146 | 43 | 369 |
| 20 Apr | 609.75 | 0.4 | -0.09999999999999998 | 36.75 | 130 | -4 | 326 |
| 17 Apr | 616.45 | 0.55 | -0.04999999999999993 | 36.36 | 289 | -6 | 332 |
| 16 Apr | 631.50 | 0.6 | 0.04999999999999993 | 41.36 | 94 | -22 | 337 |
| 15 Apr | 640.45 | 0.5 | -0.8500000000000001 | 42.18 | 371 | -112 | 361 |
| 13 Apr | 619.10 | 1.35 | -0.9499999999999997 | 39.85 | 792 | -29 | 444 |
| 10 Apr | 604.15 | 2.2 | -1.65 | 34.41 | 429 | 17 | 472 |
| 9 Apr | 591.20 | 3.7 | 1.25 | 34.97 | 377 | 141 | 456 |
| 8 Apr | 598.30 | 2.6 | -4.2 | 32.35 | 295 | -17 | 314 |
| 7 Apr | 581.70 | 6.8 | -0.9 | 35.15 | 218 | -3 | 331 |
| 6 Apr | 580.40 | 7.7 | -4.7 | 37.38 | 237 | 10 | 333 |
| 2 Apr | 566.10 | 12.65 | 1.55 | 35.09 | 732 | 68 | 323 |
| 1 Apr | 572.95 | 11.2 | 2.65 | 36.04 | 787 | 161 | 254 |
| 30 Mar | 590.60 | 8.65 | 3.4 | 40.12 | 112 | 6 | 92 |
| 27 Mar | 610.20 | 5.05 | 0.8 | 37.41 | 87 | 4 | 86 |
| 25 Mar | 612.90 | 4.25 | -1.75 | 35.1 | 75 | 23 | 82 |
| 24 Mar | 603.00 | 6 | -2.75 | 35.57 | 83 | 34 | 59 |
| 23 Mar | 592.10 | 9.45 | 9.4 | 36.81 | 45 | 23 | 23 |
For Hdfc Life Ins Co Ltd - strike price 550 expiring on 28APR2026
Delta for 550 PE is -0.03
Historical price for 550 PE is as follows
On 24 Apr HDFCLIFE was trading at 589.85. The strike last trading price was 0.25, which was 0.04999999999999999 higher than the previous day. The implied volatity was 33.74, the open interest changed by -3 which decreased total open position to 362
On 23 Apr HDFCLIFE was trading at 598.65. The strike last trading price was 0.2, which was -0.09999999999999998 lower than the previous day. The implied volatity was 34.65, the open interest changed by -3 which decreased total open position to 365
On 22 Apr HDFCLIFE was trading at 604.05. The strike last trading price was 0.3, which was 0.04999999999999999 higher than the previous day. The implied volatity was 37.56, the open interest changed by -1 which decreased total open position to 368
On 21 Apr HDFCLIFE was trading at 614.20. The strike last trading price was 0.25, which was -0.15000000000000002 lower than the previous day. The implied volatity was 38.7, the open interest changed by 43 which increased total open position to 369
On 20 Apr HDFCLIFE was trading at 609.75. The strike last trading price was 0.4, which was -0.09999999999999998 lower than the previous day. The implied volatity was 36.75, the open interest changed by -4 which decreased total open position to 326
On 17 Apr HDFCLIFE was trading at 616.45. The strike last trading price was 0.55, which was -0.04999999999999993 lower than the previous day. The implied volatity was 36.36, the open interest changed by -6 which decreased total open position to 332
On 16 Apr HDFCLIFE was trading at 631.50. The strike last trading price was 0.6, which was 0.04999999999999993 higher than the previous day. The implied volatity was 41.36, the open interest changed by -22 which decreased total open position to 337
On 15 Apr HDFCLIFE was trading at 640.45. The strike last trading price was 0.5, which was -0.8500000000000001 lower than the previous day. The implied volatity was 42.18, the open interest changed by -112 which decreased total open position to 361
On 13 Apr HDFCLIFE was trading at 619.10. The strike last trading price was 1.35, which was -0.9499999999999997 lower than the previous day. The implied volatity was 39.85, the open interest changed by -29 which decreased total open position to 444
On 10 Apr HDFCLIFE was trading at 604.15. The strike last trading price was 2.2, which was -1.65 lower than the previous day. The implied volatity was 34.41, the open interest changed by 17 which increased total open position to 472
On 9 Apr HDFCLIFE was trading at 591.20. The strike last trading price was 3.7, which was 1.25 higher than the previous day. The implied volatity was 34.97, the open interest changed by 141 which increased total open position to 456
On 8 Apr HDFCLIFE was trading at 598.30. The strike last trading price was 2.6, which was -4.2 lower than the previous day. The implied volatity was 32.35, the open interest changed by -17 which decreased total open position to 314
On 7 Apr HDFCLIFE was trading at 581.70. The strike last trading price was 6.8, which was -0.9 lower than the previous day. The implied volatity was 35.15, the open interest changed by -3 which decreased total open position to 331
On 6 Apr HDFCLIFE was trading at 580.40. The strike last trading price was 7.7, which was -4.7 lower than the previous day. The implied volatity was 37.38, the open interest changed by 10 which increased total open position to 333
On 2 Apr HDFCLIFE was trading at 566.10. The strike last trading price was 12.65, which was 1.55 higher than the previous day. The implied volatity was 35.09, the open interest changed by 68 which increased total open position to 323
On 1 Apr HDFCLIFE was trading at 572.95. The strike last trading price was 11.2, which was 2.65 higher than the previous day. The implied volatity was 36.04, the open interest changed by 161 which increased total open position to 254
On 30 Mar HDFCLIFE was trading at 590.60. The strike last trading price was 8.65, which was 3.4 higher than the previous day. The implied volatity was 40.12, the open interest changed by 6 which increased total open position to 92
On 27 Mar HDFCLIFE was trading at 610.20. The strike last trading price was 5.05, which was 0.8 higher than the previous day. The implied volatity was 37.41, the open interest changed by 4 which increased total open position to 86
On 25 Mar HDFCLIFE was trading at 612.90. The strike last trading price was 4.25, which was -1.75 lower than the previous day. The implied volatity was 35.1, the open interest changed by 23 which increased total open position to 82
On 24 Mar HDFCLIFE was trading at 603.00. The strike last trading price was 6, which was -2.75 lower than the previous day. The implied volatity was 35.57, the open interest changed by 34 which increased total open position to 59
On 23 Mar HDFCLIFE was trading at 592.10. The strike last trading price was 9.45, which was 9.4 higher than the previous day. The implied volatity was 36.81, the open interest changed by 23 which increased total open position to 23
