HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
24 Apr 2026 04:10 PM IST
| HDFCLIFE 28-Apr-2026 (4d) 565 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.93
Vega: 0
Theta: -0.19
Gamma: 0.00863
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 588.20 | 22.65 | -11.399999999999999 | 25.49 | 18 | -8 | 48 | |||||||||
| 23 Apr | 598.65 | 34.05 | -39.2 | 27.92 | 1 | 0 | 55 | |||||||||
| 22 Apr | 604.05 | 73.25 | 5.549999999999997 | - | 0 | 0 | 55 | |||||||||
| 21 Apr | 614.20 | 73.25 | 5.549999999999997 | - | 0 | 0 | 55 | |||||||||
| 20 Apr | 609.75 | 73.25 | 5.549999999999997 | - | 0 | 0 | 55 | |||||||||
| 17 Apr | 616.45 | 73.25 | 5.549999999999997 | 45.96 | 0 | 0 | 55 | |||||||||
| 16 Apr | 631.50 | 73.25 | 29.25 | 45.96 | 6 | -5 | 55 | |||||||||
| 15 Apr | 640.45 | 43.35 | -0.6499999999999986 | - | 0 | 0 | 60 | |||||||||
| 13 Apr | 619.10 | 43.35 | -0.6499999999999986 | 41.86 | 0 | 0 | 60 | |||||||||
| 10 Apr | 604.15 | 43.35 | 9.600000000000001 | 29.1 | 22 | -3 | 60 | |||||||||
| 9 Apr | 591.20 | 33.75 | -6.8 | 23.84 | 5 | -2 | 64 | |||||||||
| 8 Apr | 598.30 | 40.45 | 11.85 | 31.55 | 21 | -8 | 65 | |||||||||
|
|
||||||||||||||||
| 7 Apr | 581.70 | 28.25 | -1.5 | 32.32 | 30 | -9 | 73 | |||||||||
| 6 Apr | 580.40 | 29.6 | 6.35 | 31.83 | 372 | 17 | 84 | |||||||||
| 2 Apr | 566.10 | 22.35 | -5.3 | 33.85 | 273 | 54 | 66 | |||||||||
| 1 Apr | 572.95 | 27.75 | -7.35 | 35.19 | 20 | 10 | 10 | |||||||||
For Hdfc Life Ins Co Ltd - strike price 565 expiring on 28APR2026
Delta for 565 CE is 0.93
Historical price for 565 CE is as follows
On 24 Apr HDFCLIFE was trading at 588.20. The strike last trading price was 22.65, which was -11.399999999999999 lower than the previous day. The implied volatity was 25.49, the open interest changed by -8 which decreased total open position to 48
On 23 Apr HDFCLIFE was trading at 598.65. The strike last trading price was 34.05, which was -39.2 lower than the previous day. The implied volatity was 27.92, the open interest changed by 0 which decreased total open position to 55
On 22 Apr HDFCLIFE was trading at 604.05. The strike last trading price was 73.25, which was 5.549999999999997 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55
On 21 Apr HDFCLIFE was trading at 614.20. The strike last trading price was 73.25, which was 5.549999999999997 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55
On 20 Apr HDFCLIFE was trading at 609.75. The strike last trading price was 73.25, which was 5.549999999999997 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55
On 17 Apr HDFCLIFE was trading at 616.45. The strike last trading price was 73.25, which was 5.549999999999997 higher than the previous day. The implied volatity was 45.96, the open interest changed by 0 which decreased total open position to 55
On 16 Apr HDFCLIFE was trading at 631.50. The strike last trading price was 73.25, which was 29.25 higher than the previous day. The implied volatity was 45.96, the open interest changed by -5 which decreased total open position to 55
On 15 Apr HDFCLIFE was trading at 640.45. The strike last trading price was 43.35, which was -0.6499999999999986 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 13 Apr HDFCLIFE was trading at 619.10. The strike last trading price was 43.35, which was -0.6499999999999986 lower than the previous day. The implied volatity was 41.86, the open interest changed by 0 which decreased total open position to 60
On 10 Apr HDFCLIFE was trading at 604.15. The strike last trading price was 43.35, which was 9.600000000000001 higher than the previous day. The implied volatity was 29.1, the open interest changed by -3 which decreased total open position to 60
On 9 Apr HDFCLIFE was trading at 591.20. The strike last trading price was 33.75, which was -6.8 lower than the previous day. The implied volatity was 23.84, the open interest changed by -2 which decreased total open position to 64
On 8 Apr HDFCLIFE was trading at 598.30. The strike last trading price was 40.45, which was 11.85 higher than the previous day. The implied volatity was 31.55, the open interest changed by -8 which decreased total open position to 65
On 7 Apr HDFCLIFE was trading at 581.70. The strike last trading price was 28.25, which was -1.5 lower than the previous day. The implied volatity was 32.32, the open interest changed by -9 which decreased total open position to 73
On 6 Apr HDFCLIFE was trading at 580.40. The strike last trading price was 29.6, which was 6.35 higher than the previous day. The implied volatity was 31.83, the open interest changed by 17 which increased total open position to 84
On 2 Apr HDFCLIFE was trading at 566.10. The strike last trading price was 22.35, which was -5.3 lower than the previous day. The implied volatity was 33.85, the open interest changed by 54 which increased total open position to 66
On 1 Apr HDFCLIFE was trading at 572.95. The strike last trading price was 27.75, which was -7.35 lower than the previous day. The implied volatity was 35.19, the open interest changed by 10 which increased total open position to 10
| HDFCLIFE 28-Apr-2026 (4d) 565 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0
Theta: -0.23
Gamma: 0.00898
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 588.20 | 0.65 | 0.2 | 26.56 | 95 | -23 | 77 |
| 23 Apr | 598.65 | 0.45 | -0.14999999999999997 | 29.51 | 19 | -7 | 100 |
| 22 Apr | 604.05 | 0.6 | -0.25 | 32.28 | 6 | -5 | 107 |
| 21 Apr | 614.20 | 0.85 | 0.85 | 34.55 | 0 | 0 | 112 |
| 20 Apr | 609.75 | 0.85 | 0 | 34.55 | 49 | -16 | 113 |
| 17 Apr | 616.45 | 0.9 | 0.050000000000000044 | 32.53 | 80 | -2 | 130 |
| 16 Apr | 631.50 | 0.9 | -0.04999999999999993 | 37.82 | 28 | -3 | 129 |
| 15 Apr | 640.45 | 0.85 | -1.4 | 39.78 | 160 | -63 | 157 |
| 13 Apr | 619.10 | 2.1 | -1.7999999999999998 | 37.01 | 255 | 79 | 215 |
| 10 Apr | 604.15 | 3.8 | -2.6500000000000004 | 32.66 | 72 | -27 | 136 |
| 9 Apr | 591.20 | 6.35 | 2.1 | 33.73 | 56 | 32 | 162 |
| 8 Apr | 598.30 | 4.25 | -6.55 | 29.92 | 110 | -33 | 131 |
| 7 Apr | 581.70 | 10.9 | -0.75 | 34.09 | 43 | 2 | 165 |
| 6 Apr | 580.40 | 11.75 | -6.25 | 36.11 | 328 | 40 | 162 |
| 2 Apr | 566.10 | 18.05 | 2.05 | 33.36 | 252 | 43 | 120 |
| 1 Apr | 572.95 | 16.15 | 9.8 | 34.72 | 187 | 78 | 78 |
For Hdfc Life Ins Co Ltd - strike price 565 expiring on 28APR2026
Delta for 565 PE is -0.08
Historical price for 565 PE is as follows
On 24 Apr HDFCLIFE was trading at 588.20. The strike last trading price was 0.65, which was 0.2 higher than the previous day. The implied volatity was 26.56, the open interest changed by -23 which decreased total open position to 77
On 23 Apr HDFCLIFE was trading at 598.65. The strike last trading price was 0.45, which was -0.14999999999999997 lower than the previous day. The implied volatity was 29.51, the open interest changed by -7 which decreased total open position to 100
On 22 Apr HDFCLIFE was trading at 604.05. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 32.28, the open interest changed by -5 which decreased total open position to 107
On 21 Apr HDFCLIFE was trading at 614.20. The strike last trading price was 0.85, which was 0.85 higher than the previous day. The implied volatity was 34.55, the open interest changed by 0 which decreased total open position to 112
On 20 Apr HDFCLIFE was trading at 609.75. The strike last trading price was 0.85, which was 0 lower than the previous day. The implied volatity was 34.55, the open interest changed by -16 which decreased total open position to 113
On 17 Apr HDFCLIFE was trading at 616.45. The strike last trading price was 0.9, which was 0.050000000000000044 higher than the previous day. The implied volatity was 32.53, the open interest changed by -2 which decreased total open position to 130
On 16 Apr HDFCLIFE was trading at 631.50. The strike last trading price was 0.9, which was -0.04999999999999993 lower than the previous day. The implied volatity was 37.82, the open interest changed by -3 which decreased total open position to 129
On 15 Apr HDFCLIFE was trading at 640.45. The strike last trading price was 0.85, which was -1.4 lower than the previous day. The implied volatity was 39.78, the open interest changed by -63 which decreased total open position to 157
On 13 Apr HDFCLIFE was trading at 619.10. The strike last trading price was 2.1, which was -1.7999999999999998 lower than the previous day. The implied volatity was 37.01, the open interest changed by 79 which increased total open position to 215
On 10 Apr HDFCLIFE was trading at 604.15. The strike last trading price was 3.8, which was -2.6500000000000004 lower than the previous day. The implied volatity was 32.66, the open interest changed by -27 which decreased total open position to 136
On 9 Apr HDFCLIFE was trading at 591.20. The strike last trading price was 6.35, which was 2.1 higher than the previous day. The implied volatity was 33.73, the open interest changed by 32 which increased total open position to 162
On 8 Apr HDFCLIFE was trading at 598.30. The strike last trading price was 4.25, which was -6.55 lower than the previous day. The implied volatity was 29.92, the open interest changed by -33 which decreased total open position to 131
On 7 Apr HDFCLIFE was trading at 581.70. The strike last trading price was 10.9, which was -0.75 lower than the previous day. The implied volatity was 34.09, the open interest changed by 2 which increased total open position to 165
On 6 Apr HDFCLIFE was trading at 580.40. The strike last trading price was 11.75, which was -6.25 lower than the previous day. The implied volatity was 36.11, the open interest changed by 40 which increased total open position to 162
On 2 Apr HDFCLIFE was trading at 566.10. The strike last trading price was 18.05, which was 2.05 higher than the previous day. The implied volatity was 33.36, the open interest changed by 43 which increased total open position to 120
On 1 Apr HDFCLIFE was trading at 572.95. The strike last trading price was 16.15, which was 9.8 higher than the previous day. The implied volatity was 34.72, the open interest changed by 78 which increased total open position to 78
