HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
24 Apr 2026 04:10 PM IST
| HDFCLIFE 28-Apr-2026 (4d) 570 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.84
Vega: 0
Theta: -0.52
Gamma: 0.01375
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 24 Apr | 588.20 | 18.6 | -10.099999999999998 | 27.79 | 75 | -36 | 164 | |||||||||
| 23 Apr | 598.65 | 28.25 | -7 | 17.24 | 33 | -10 | 202 | |||||||||
| 22 Apr | 604.05 | 35.3 | -9.800000000000004 | 29.19 | 14 | 1 | 213 | |||||||||
| 21 Apr | 614.20 | 45.1 | 4.350000000000001 | 33.88 | 10 | -1 | 213 | |||||||||
| 20 Apr | 609.75 | 40.75 | -5.75 | 33.48 | 4 | -1 | 214 | |||||||||
| 17 Apr | 616.45 | 46.5 | -17.450000000000003 | 31.79 | 7 | 0 | 215 | |||||||||
| 16 Apr | 631.50 | 63.95 | -6.700000000000003 | 39.76 | 16 | 6 | 224 | |||||||||
| 15 Apr | 640.45 | 70.65 | 16.300000000000004 | 39.24 | 19 | -6 | 218 | |||||||||
| 13 Apr | 619.10 | 54 | 15.350000000000001 | 37.86 | 83 | -40 | 225 | |||||||||
| 10 Apr | 604.15 | 39.05 | 8.899999999999999 | 28.41 | 111 | -10 | 266 | |||||||||
| 9 Apr | 591.20 | 30.25 | -7.65 | 25.23 | 89 | 30 | 276 | |||||||||
| 8 Apr | 598.30 | 37.9 | 12.55 | 34.5 | 70 | -8 | 247 | |||||||||
| 7 Apr | 581.70 | 24.4 | -2.1 | 30.89 | 76 | -3 | 257 | |||||||||
| 6 Apr | 580.40 | 25.9 | 5.6 | 30.83 | 704 | -5 | 262 | |||||||||
| 2 Apr | 566.10 | 19.75 | -5.15 | 33.6 | 865 | 160 | 266 | |||||||||
| 1 Apr | 572.95 | 24.5 | -146.9 | 34.31 | 284 | 102 | 102 | |||||||||
| 30 Mar | 590.60 | 171.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 610.20 | 171.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 612.90 | 171.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 603.00 | 171.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 592.10 | 171.4 | 0 | - | 0 | 0 | 0 | |||||||||
For Hdfc Life Ins Co Ltd - strike price 570 expiring on 28APR2026
Delta for 570 CE is 0.84
Historical price for 570 CE is as follows
On 24 Apr HDFCLIFE was trading at 588.20. The strike last trading price was 18.6, which was -10.099999999999998 lower than the previous day. The implied volatity was 27.79, the open interest changed by -36 which decreased total open position to 164
On 23 Apr HDFCLIFE was trading at 598.65. The strike last trading price was 28.25, which was -7 lower than the previous day. The implied volatity was 17.24, the open interest changed by -10 which decreased total open position to 202
On 22 Apr HDFCLIFE was trading at 604.05. The strike last trading price was 35.3, which was -9.800000000000004 lower than the previous day. The implied volatity was 29.19, the open interest changed by 1 which increased total open position to 213
On 21 Apr HDFCLIFE was trading at 614.20. The strike last trading price was 45.1, which was 4.350000000000001 higher than the previous day. The implied volatity was 33.88, the open interest changed by -1 which decreased total open position to 213
On 20 Apr HDFCLIFE was trading at 609.75. The strike last trading price was 40.75, which was -5.75 lower than the previous day. The implied volatity was 33.48, the open interest changed by -1 which decreased total open position to 214
On 17 Apr HDFCLIFE was trading at 616.45. The strike last trading price was 46.5, which was -17.450000000000003 lower than the previous day. The implied volatity was 31.79, the open interest changed by 0 which decreased total open position to 215
On 16 Apr HDFCLIFE was trading at 631.50. The strike last trading price was 63.95, which was -6.700000000000003 lower than the previous day. The implied volatity was 39.76, the open interest changed by 6 which increased total open position to 224
On 15 Apr HDFCLIFE was trading at 640.45. The strike last trading price was 70.65, which was 16.300000000000004 higher than the previous day. The implied volatity was 39.24, the open interest changed by -6 which decreased total open position to 218
On 13 Apr HDFCLIFE was trading at 619.10. The strike last trading price was 54, which was 15.350000000000001 higher than the previous day. The implied volatity was 37.86, the open interest changed by -40 which decreased total open position to 225
On 10 Apr HDFCLIFE was trading at 604.15. The strike last trading price was 39.05, which was 8.899999999999999 higher than the previous day. The implied volatity was 28.41, the open interest changed by -10 which decreased total open position to 266
On 9 Apr HDFCLIFE was trading at 591.20. The strike last trading price was 30.25, which was -7.65 lower than the previous day. The implied volatity was 25.23, the open interest changed by 30 which increased total open position to 276
On 8 Apr HDFCLIFE was trading at 598.30. The strike last trading price was 37.9, which was 12.55 higher than the previous day. The implied volatity was 34.5, the open interest changed by -8 which decreased total open position to 247
On 7 Apr HDFCLIFE was trading at 581.70. The strike last trading price was 24.4, which was -2.1 lower than the previous day. The implied volatity was 30.89, the open interest changed by -3 which decreased total open position to 257
On 6 Apr HDFCLIFE was trading at 580.40. The strike last trading price was 25.9, which was 5.6 higher than the previous day. The implied volatity was 30.83, the open interest changed by -5 which decreased total open position to 262
On 2 Apr HDFCLIFE was trading at 566.10. The strike last trading price was 19.75, which was -5.15 lower than the previous day. The implied volatity was 33.6, the open interest changed by 160 which increased total open position to 266
On 1 Apr HDFCLIFE was trading at 572.95. The strike last trading price was 24.5, which was -146.9 lower than the previous day. The implied volatity was 34.31, the open interest changed by 102 which increased total open position to 102
On 30 Mar HDFCLIFE was trading at 590.60. The strike last trading price was 171.4, 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 27 Mar HDFCLIFE was trading at 610.20. The strike last trading price was 171.4, 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 25 Mar HDFCLIFE was trading at 612.90. The strike last trading price was 171.4, 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 171.4, 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 23 Mar HDFCLIFE was trading at 592.10. The strike last trading price was 171.4, 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) 570 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 0
Theta: -0.3
Gamma: 0.01283
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 588.20 | 0.95 | 0.35 | 24.54 | 287 | -39 | 210 |
| 23 Apr | 598.65 | 0.65 | -0.15000000000000002 | 27.7 | 208 | -16 | 251 |
| 22 Apr | 604.05 | 0.75 | 0.09999999999999998 | 30.92 | 137 | -29 | 267 |
| 21 Apr | 614.20 | 0.55 | -0.5999999999999999 | 32.31 | 388 | -115 | 311 |
| 20 Apr | 609.75 | 1.2 | 0 | 32.89 | 419 | -165 | 423 |
| 17 Apr | 616.45 | 1.15 | 0.04999999999999982 | 31.76 | 952 | 167 | 587 |
| 16 Apr | 631.50 | 1.15 | 0.04999999999999982 | 36.96 | 170 | -57 | 421 |
| 15 Apr | 640.45 | 1.05 | -1.7 | 39.01 | 275 | 49 | 477 |
| 13 Apr | 619.10 | 2.65 | -2.0000000000000004 | 35.96 | 433 | 75 | 427 |
| 10 Apr | 604.15 | 4.65 | -2.8499999999999996 | 32.23 | 506 | 108 | 353 |
| 9 Apr | 591.20 | 7.65 | 2.55 | 33.59 | 181 | 28 | 243 |
| 8 Apr | 598.30 | 5.15 | -7.15 | 29.47 | 207 | -62 | 215 |
| 7 Apr | 581.70 | 12.5 | -0.65 | 33.51 | 151 | -5 | 279 |
| 6 Apr | 580.40 | 13.45 | -6.7 | 35.75 | 539 | 67 | 283 |
| 2 Apr | 566.10 | 20.65 | 2.75 | 33.51 | 509 | 17 | 213 |
| 1 Apr | 572.95 | 17.9 | 4.6 | 33.9 | 1,270 | 157 | 196 |
| 30 Mar | 590.60 | 12.8 | 4.3 | 36.99 | 90 | 33 | 40 |
| 27 Mar | 610.20 | 8.5 | 2.15 | 36.08 | 7 | 1 | 5 |
| 25 Mar | 612.90 | 6.35 | -2.65 | 31.84 | 4 | 0 | 3 |
| 24 Mar | 603.00 | 9 | 8.9 | 32.62 | 3 | 2 | 2 |
| 23 Mar | 592.10 | 0.1 | 0 | 4.26 | 0 | 0 | 0 |
For Hdfc Life Ins Co Ltd - strike price 570 expiring on 28APR2026
Delta for 570 PE is -0.12
Historical price for 570 PE is as follows
On 24 Apr HDFCLIFE was trading at 588.20. The strike last trading price was 0.95, which was 0.35 higher than the previous day. The implied volatity was 24.54, the open interest changed by -39 which decreased total open position to 210
On 23 Apr HDFCLIFE was trading at 598.65. The strike last trading price was 0.65, which was -0.15000000000000002 lower than the previous day. The implied volatity was 27.7, the open interest changed by -16 which decreased total open position to 251
On 22 Apr HDFCLIFE was trading at 604.05. The strike last trading price was 0.75, which was 0.09999999999999998 higher than the previous day. The implied volatity was 30.92, the open interest changed by -29 which decreased total open position to 267
On 21 Apr HDFCLIFE was trading at 614.20. The strike last trading price was 0.55, which was -0.5999999999999999 lower than the previous day. The implied volatity was 32.31, the open interest changed by -115 which decreased total open position to 311
On 20 Apr HDFCLIFE was trading at 609.75. The strike last trading price was 1.2, which was 0 lower than the previous day. The implied volatity was 32.89, the open interest changed by -165 which decreased total open position to 423
On 17 Apr HDFCLIFE was trading at 616.45. The strike last trading price was 1.15, which was 0.04999999999999982 higher than the previous day. The implied volatity was 31.76, the open interest changed by 167 which increased total open position to 587
On 16 Apr HDFCLIFE was trading at 631.50. The strike last trading price was 1.15, which was 0.04999999999999982 higher than the previous day. The implied volatity was 36.96, the open interest changed by -57 which decreased total open position to 421
On 15 Apr HDFCLIFE was trading at 640.45. The strike last trading price was 1.05, which was -1.7 lower than the previous day. The implied volatity was 39.01, the open interest changed by 49 which increased total open position to 477
On 13 Apr HDFCLIFE was trading at 619.10. The strike last trading price was 2.65, which was -2.0000000000000004 lower than the previous day. The implied volatity was 35.96, the open interest changed by 75 which increased total open position to 427
On 10 Apr HDFCLIFE was trading at 604.15. The strike last trading price was 4.65, which was -2.8499999999999996 lower than the previous day. The implied volatity was 32.23, the open interest changed by 108 which increased total open position to 353
On 9 Apr HDFCLIFE was trading at 591.20. The strike last trading price was 7.65, which was 2.55 higher than the previous day. The implied volatity was 33.59, the open interest changed by 28 which increased total open position to 243
On 8 Apr HDFCLIFE was trading at 598.30. The strike last trading price was 5.15, which was -7.15 lower than the previous day. The implied volatity was 29.47, the open interest changed by -62 which decreased total open position to 215
On 7 Apr HDFCLIFE was trading at 581.70. The strike last trading price was 12.5, which was -0.65 lower than the previous day. The implied volatity was 33.51, the open interest changed by -5 which decreased total open position to 279
On 6 Apr HDFCLIFE was trading at 580.40. The strike last trading price was 13.45, which was -6.7 lower than the previous day. The implied volatity was 35.75, the open interest changed by 67 which increased total open position to 283
On 2 Apr HDFCLIFE was trading at 566.10. The strike last trading price was 20.65, which was 2.75 higher than the previous day. The implied volatity was 33.51, the open interest changed by 17 which increased total open position to 213
On 1 Apr HDFCLIFE was trading at 572.95. The strike last trading price was 17.9, which was 4.6 higher than the previous day. The implied volatity was 33.9, the open interest changed by 157 which increased total open position to 196
On 30 Mar HDFCLIFE was trading at 590.60. The strike last trading price was 12.8, which was 4.3 higher than the previous day. The implied volatity was 36.99, the open interest changed by 33 which increased total open position to 40
On 27 Mar HDFCLIFE was trading at 610.20. The strike last trading price was 8.5, which was 2.15 higher than the previous day. The implied volatity was 36.08, the open interest changed by 1 which increased total open position to 5
On 25 Mar HDFCLIFE was trading at 612.90. The strike last trading price was 6.35, which was -2.65 lower than the previous day. The implied volatity was 31.84, the open interest changed by 0 which decreased total open position to 3
On 24 Mar HDFCLIFE was trading at 603.00. The strike last trading price was 9, which was 8.9 higher than the previous day. The implied volatity was 32.62, the open interest changed by 2 which increased total open position to 2
On 23 Mar HDFCLIFE was trading at 592.10. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 4.26, the open interest changed by 0 which decreased total open position to 0
