HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
24 Apr 2026 01:34 PM IST
| HDFCLIFE 28-Apr-2026 (4d) 560 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 1
Vega: 0
Theta: -0.02
Gamma: 0.00105
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 590.20 | 34.3 | -4.150000000000006 | 20.91 | 7 | -3 | 162 | |||||||||
| 23 Apr | 598.65 | 38 | -14.850000000000001 | 31.07 | 53 | -14 | 164 | |||||||||
| 22 Apr | 604.05 | 52.85 | -2.049999999999997 | 40.25 | 0 | 0 | 178 | |||||||||
| 21 Apr | 614.20 | 52.85 | -0.75 | 40.25 | 7 | -1 | 178 | |||||||||
| 20 Apr | 609.75 | 53.6 | -4.5 | 46.05 | 25 | -12 | 181 | |||||||||
| 17 Apr | 616.45 | 58.1 | -16.6 | 27.8 | 19 | 0 | 192 | |||||||||
| 16 Apr | 631.50 | 74.7 | -8.5 | 45.72 | 10 | 4 | 198 | |||||||||
|
|
||||||||||||||||
| 15 Apr | 640.45 | 82.4 | 19.85000000000001 | 39.45 | 16 | -8 | 195 | |||||||||
| 13 Apr | 619.10 | 62.55 | 14.75 | 35.03 | 23 | 6 | 204 | |||||||||
| 10 Apr | 604.15 | 47.8 | 9.599999999999994 | 29.11 | 49 | 6 | 198 | |||||||||
| 9 Apr | 591.20 | 38.9 | -4.55 | 26.98 | 18 | -2 | 193 | |||||||||
| 8 Apr | 598.30 | 43.45 | 11.3 | 28.5 | 67 | -20 | 197 | |||||||||
| 7 Apr | 581.70 | 32.2 | -0.85 | 33.66 | 77 | 0 | 218 | |||||||||
| 6 Apr | 580.40 | 32.8 | 6.7 | 31.45 | 511 | 29 | 222 | |||||||||
| 2 Apr | 566.10 | 25.5 | -5.45 | 34.7 | 718 | 100 | 192 | |||||||||
| 1 Apr | 572.95 | 30.3 | -14.7 | 34.61 | 149 | 80 | 91 | |||||||||
| 30 Mar | 590.60 | 45 | -18 | 32.99 | 4 | -1 | 11 | |||||||||
| 27 Mar | 610.20 | 63 | 17.35 | - | 0 | 0 | 12 | |||||||||
| 25 Mar | 612.90 | 63 | 17.35 | 32.6 | 7 | 1 | 6 | |||||||||
| 24 Mar | 603.00 | 45.65 | -123.4 | 22.22 | 5 | 3 | 3 | |||||||||
| 23 Mar | 592.10 | 169.05 | 0 | - | 0 | 0 | 0 | |||||||||
For Hdfc Life Ins Co Ltd - strike price 560 expiring on 28APR2026
Delta for 560 CE is 1
Historical price for 560 CE is as follows
On 24 Apr HDFCLIFE was trading at 590.20. The strike last trading price was 34.3, which was -4.150000000000006 lower than the previous day. The implied volatity was 20.91, the open interest changed by -3 which decreased total open position to 162
On 23 Apr HDFCLIFE was trading at 598.65. The strike last trading price was 38, which was -14.850000000000001 lower than the previous day. The implied volatity was 31.07, the open interest changed by -14 which decreased total open position to 164
On 22 Apr HDFCLIFE was trading at 604.05. The strike last trading price was 52.85, which was -2.049999999999997 lower than the previous day. The implied volatity was 40.25, the open interest changed by 0 which decreased total open position to 178
On 21 Apr HDFCLIFE was trading at 614.20. The strike last trading price was 52.85, which was -0.75 lower than the previous day. The implied volatity was 40.25, the open interest changed by -1 which decreased total open position to 178
On 20 Apr HDFCLIFE was trading at 609.75. The strike last trading price was 53.6, which was -4.5 lower than the previous day. The implied volatity was 46.05, the open interest changed by -12 which decreased total open position to 181
On 17 Apr HDFCLIFE was trading at 616.45. The strike last trading price was 58.1, which was -16.6 lower than the previous day. The implied volatity was 27.8, the open interest changed by 0 which decreased total open position to 192
On 16 Apr HDFCLIFE was trading at 631.50. The strike last trading price was 74.7, which was -8.5 lower than the previous day. The implied volatity was 45.72, the open interest changed by 4 which increased total open position to 198
On 15 Apr HDFCLIFE was trading at 640.45. The strike last trading price was 82.4, which was 19.85000000000001 higher than the previous day. The implied volatity was 39.45, the open interest changed by -8 which decreased total open position to 195
On 13 Apr HDFCLIFE was trading at 619.10. The strike last trading price was 62.55, which was 14.75 higher than the previous day. The implied volatity was 35.03, the open interest changed by 6 which increased total open position to 204
On 10 Apr HDFCLIFE was trading at 604.15. The strike last trading price was 47.8, which was 9.599999999999994 higher than the previous day. The implied volatity was 29.11, the open interest changed by 6 which increased total open position to 198
On 9 Apr HDFCLIFE was trading at 591.20. The strike last trading price was 38.9, which was -4.55 lower than the previous day. The implied volatity was 26.98, the open interest changed by -2 which decreased total open position to 193
On 8 Apr HDFCLIFE was trading at 598.30. The strike last trading price was 43.45, which was 11.3 higher than the previous day. The implied volatity was 28.5, the open interest changed by -20 which decreased total open position to 197
On 7 Apr HDFCLIFE was trading at 581.70. The strike last trading price was 32.2, which was -0.85 lower than the previous day. The implied volatity was 33.66, the open interest changed by 0 which decreased total open position to 218
On 6 Apr HDFCLIFE was trading at 580.40. The strike last trading price was 32.8, which was 6.7 higher than the previous day. The implied volatity was 31.45, the open interest changed by 29 which increased total open position to 222
On 2 Apr HDFCLIFE was trading at 566.10. The strike last trading price was 25.5, which was -5.45 lower than the previous day. The implied volatity was 34.7, the open interest changed by 100 which increased total open position to 192
On 1 Apr HDFCLIFE was trading at 572.95. The strike last trading price was 30.3, which was -14.7 lower than the previous day. The implied volatity was 34.61, the open interest changed by 80 which increased total open position to 91
On 30 Mar HDFCLIFE was trading at 590.60. The strike last trading price was 45, which was -18 lower than the previous day. The implied volatity was 32.99, the open interest changed by -1 which decreased total open position to 11
On 27 Mar HDFCLIFE was trading at 610.20. The strike last trading price was 63, which was 17.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 25 Mar HDFCLIFE was trading at 612.90. The strike last trading price was 63, which was 17.35 higher than the previous day. The implied volatity was 32.6, the open interest changed by 1 which increased total open position to 6
On 24 Mar HDFCLIFE was trading at 603.00. The strike last trading price was 45.65, which was -123.4 lower than the previous day. The implied volatity was 22.22, the open interest changed by 3 which increased total open position to 3
On 23 Mar HDFCLIFE was trading at 592.10. The strike last trading price was 169.05, 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) 560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0
Theta: -0.1
Gamma: 0.00476
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 590.20 | 0.3 | -0.04999999999999999 | 28.01 | 34 | -22 | 276 |
| 23 Apr | 598.65 | 0.35 | -0.10000000000000003 | 31.39 | 76 | -15 | 297 |
| 22 Apr | 604.05 | 0.45 | 0.04999999999999999 | 33.43 | 43 | -6 | 304 |
| 21 Apr | 614.20 | 0.4 | -0.25 | 36.32 | 229 | -65 | 313 |
| 20 Apr | 609.75 | 0.65 | -0.09999999999999998 | 34.46 | 349 | -82 | 378 |
| 17 Apr | 616.45 | 0.75 | -0.050000000000000044 | 33.8 | 746 | 82 | 432 |
| 16 Apr | 631.50 | 0.85 | 0.04999999999999993 | 39.31 | 550 | -184 | 352 |
| 15 Apr | 640.45 | 0.75 | -1.2 | 40.78 | 132 | -37 | 535 |
| 13 Apr | 619.10 | 1.8 | -1.4999999999999998 | 37.56 | 335 | 11 | 571 |
| 10 Apr | 604.15 | 3.3 | -2.05 | 33.59 | 405 | 68 | 559 |
| 9 Apr | 591.20 | 5.5 | 1.95 | 34.59 | 653 | 177 | 491 |
| 8 Apr | 598.30 | 3.75 | -5.6 | 31.15 | 301 | 8 | 313 |
| 7 Apr | 581.70 | 9.2 | -1 | 34.1 | 120 | 17 | 305 |
| 6 Apr | 580.40 | 10.1 | -5.8 | 36.24 | 506 | -9 | 288 |
| 2 Apr | 566.10 | 16 | 2.05 | 33.81 | 1,032 | 100 | 300 |
| 1 Apr | 572.95 | 14.15 | 3.45 | 34.83 | 768 | 64 | 199 |
| 30 Mar | 590.60 | 10.4 | 3.65 | 38.32 | 331 | 84 | 136 |
| 27 Mar | 610.20 | 6.75 | 1.35 | 37.08 | 37 | 17 | 52 |
| 25 Mar | 612.90 | 5.4 | -1.7 | 33.95 | 40 | 33 | 34 |
| 24 Mar | 603.00 | 7.1 | 6.65 | 33.62 | 1 | 0 | 0 |
| 23 Mar | 592.10 | 0.45 | 0 | 5.84 | 0 | 0 | 0 |
For Hdfc Life Ins Co Ltd - strike price 560 expiring on 28APR2026
Delta for 560 PE is -0.04
Historical price for 560 PE is as follows
On 24 Apr HDFCLIFE was trading at 590.20. The strike last trading price was 0.3, which was -0.04999999999999999 lower than the previous day. The implied volatity was 28.01, the open interest changed by -22 which decreased total open position to 276
On 23 Apr HDFCLIFE was trading at 598.65. The strike last trading price was 0.35, which was -0.10000000000000003 lower than the previous day. The implied volatity was 31.39, the open interest changed by -15 which decreased total open position to 297
On 22 Apr HDFCLIFE was trading at 604.05. The strike last trading price was 0.45, which was 0.04999999999999999 higher than the previous day. The implied volatity was 33.43, the open interest changed by -6 which decreased total open position to 304
On 21 Apr HDFCLIFE was trading at 614.20. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was 36.32, the open interest changed by -65 which decreased total open position to 313
On 20 Apr HDFCLIFE was trading at 609.75. The strike last trading price was 0.65, which was -0.09999999999999998 lower than the previous day. The implied volatity was 34.46, the open interest changed by -82 which decreased total open position to 378
On 17 Apr HDFCLIFE was trading at 616.45. The strike last trading price was 0.75, which was -0.050000000000000044 lower than the previous day. The implied volatity was 33.8, the open interest changed by 82 which increased total open position to 432
On 16 Apr HDFCLIFE was trading at 631.50. The strike last trading price was 0.85, which was 0.04999999999999993 higher than the previous day. The implied volatity was 39.31, the open interest changed by -184 which decreased total open position to 352
On 15 Apr HDFCLIFE was trading at 640.45. The strike last trading price was 0.75, which was -1.2 lower than the previous day. The implied volatity was 40.78, the open interest changed by -37 which decreased total open position to 535
On 13 Apr HDFCLIFE was trading at 619.10. The strike last trading price was 1.8, which was -1.4999999999999998 lower than the previous day. The implied volatity was 37.56, the open interest changed by 11 which increased total open position to 571
On 10 Apr HDFCLIFE was trading at 604.15. The strike last trading price was 3.3, which was -2.05 lower than the previous day. The implied volatity was 33.59, the open interest changed by 68 which increased total open position to 559
On 9 Apr HDFCLIFE was trading at 591.20. The strike last trading price was 5.5, which was 1.95 higher than the previous day. The implied volatity was 34.59, the open interest changed by 177 which increased total open position to 491
On 8 Apr HDFCLIFE was trading at 598.30. The strike last trading price was 3.75, which was -5.6 lower than the previous day. The implied volatity was 31.15, the open interest changed by 8 which increased total open position to 313
On 7 Apr HDFCLIFE was trading at 581.70. The strike last trading price was 9.2, which was -1 lower than the previous day. The implied volatity was 34.1, the open interest changed by 17 which increased total open position to 305
On 6 Apr HDFCLIFE was trading at 580.40. The strike last trading price was 10.1, which was -5.8 lower than the previous day. The implied volatity was 36.24, the open interest changed by -9 which decreased total open position to 288
On 2 Apr HDFCLIFE was trading at 566.10. The strike last trading price was 16, which was 2.05 higher than the previous day. The implied volatity was 33.81, the open interest changed by 100 which increased total open position to 300
On 1 Apr HDFCLIFE was trading at 572.95. The strike last trading price was 14.15, which was 3.45 higher than the previous day. The implied volatity was 34.83, the open interest changed by 64 which increased total open position to 199
On 30 Mar HDFCLIFE was trading at 590.60. The strike last trading price was 10.4, which was 3.65 higher than the previous day. The implied volatity was 38.32, the open interest changed by 84 which increased total open position to 136
On 27 Mar HDFCLIFE was trading at 610.20. The strike last trading price was 6.75, which was 1.35 higher than the previous day. The implied volatity was 37.08, the open interest changed by 17 which increased total open position to 52
On 25 Mar HDFCLIFE was trading at 612.90. The strike last trading price was 5.4, which was -1.7 lower than the previous day. The implied volatity was 33.95, the open interest changed by 33 which increased total open position to 34
On 24 Mar HDFCLIFE was trading at 603.00. The strike last trading price was 7.1, which was 6.65 higher than the previous day. The implied volatity was 33.62, 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 0.45, which was 0 lower than the previous day. The implied volatity was 5.84, the open interest changed by 0 which decreased total open position to 0
