Historical option data for HDFCLIFE
10 Jun 2026 04:11 PM IST
| HDFCLIFE 30-Jun-2026 (19d) 580 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.17
Vega: 0
Theta: -0.2
Gamma: 0.00903
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Jun | 549.55 | 2.6 | -3.4 (-56.67%) | 21.91 | 2,115 | 315 | 1,382 | |||||||||
| 9 Jun | 560.60 | 5.5 | -1.65 (-23.08%) | 22.53 | 2,088 | 326 | 1,066 | |||||||||
| 8 Jun | 564.55 | 6.9 | -5.5 (-44.35%) | 23.22 | 1,053 | 100 | 756 | |||||||||
| 5 Jun | 575.30 | 12.4 | 0.6 (5.08%) | 22.58 | 2,229 | 60 | 659 | |||||||||
| 4 Jun | 573.75 | 11.75 | -1.1 (-8.56%) | 21.95 | 1,042 | 111 | 599 | |||||||||
| 3 Jun | 574.40 | 12.15 | -3.5 (-22.36%) | 21.63 | 1,174 | 134 | 483 | |||||||||
| 2 Jun | 579.90 | 15.75 | -3.75 (-19.23%) | 23.02 | 1,873 | 332 | 355 | |||||||||
| 1 Jun | 586.55 | 19.25 | -5.75 (-23.00%) | 21.82 | 5 | 2 | 23 | |||||||||
| 29 May | 594.80 | 27.05 | -12.5 (-31.61%) | 21.69 | 22 | 11 | 23 | |||||||||
| 27 May | 609.60 | 39.55 | -6.1 (-13.36%) | 21.36 | 14 | 9 | 12 | |||||||||
| 26 May | 618.85 | 45.65 | -0.35 (-0.76%) | 18.74 | 2 | 1 | 3 | |||||||||
| 25 May | 620.00 | 46 | 0 (0.00%) | 22.94 | 1 | 1 | 2 | |||||||||
| 22 May | 616.60 | 46 | 3.6 (8.49%) | 27.64 | 1 | 1 | 1 | |||||||||
| 21 May | 614.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 May | 605.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 May | 610.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 604.95 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 608.70 | 0 | -42.4 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 612.55 | 0 | -42.4 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 602.80 | 0 | -42.4 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 601.80 | 0 | -42.4 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 622.70 | 0 | -42.4 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 621.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 625.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 606.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 594.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 588.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 586.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 590.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 597.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 588.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 619.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 599.35 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 591.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 598.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 581.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 580.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 566.10 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
For Hdfc Life Ins Co Ltd - strike price 580 expiring on 30JUN2026
Delta for 580 CE is 0.17
Historical price for 580 CE is as follows
On 10 Jun HDFCLIFE was trading at 549.55. The strike last trading price was 2.6, which was -3.4 lower than the previous day. The implied volatity was 21.91, the open interest changed by 315 which increased total open position to 1382
On 9 Jun HDFCLIFE was trading at 560.60. The strike last trading price was 5.5, which was -1.65 lower than the previous day. The implied volatity was 22.53, the open interest changed by 326 which increased total open position to 1066
On 8 Jun HDFCLIFE was trading at 564.55. The strike last trading price was 6.9, which was -5.5 lower than the previous day. The implied volatity was 23.22, the open interest changed by 100 which increased total open position to 756
On 5 Jun HDFCLIFE was trading at 575.30. The strike last trading price was 12.4, which was 0.6 higher than the previous day. The implied volatity was 22.58, the open interest changed by 60 which increased total open position to 659
On 4 Jun HDFCLIFE was trading at 573.75. The strike last trading price was 11.75, which was -1.1 lower than the previous day. The implied volatity was 21.95, the open interest changed by 111 which increased total open position to 599
On 3 Jun HDFCLIFE was trading at 574.40. The strike last trading price was 12.15, which was -3.5 lower than the previous day. The implied volatity was 21.63, the open interest changed by 134 which increased total open position to 483
On 2 Jun HDFCLIFE was trading at 579.90. The strike last trading price was 15.75, which was -3.75 lower than the previous day. The implied volatity was 23.02, the open interest changed by 332 which increased total open position to 355
On 1 Jun HDFCLIFE was trading at 586.55. The strike last trading price was 19.25, which was -5.75 lower than the previous day. The implied volatity was 21.82, the open interest changed by 2 which increased total open position to 23
On 29 May HDFCLIFE was trading at 594.80. The strike last trading price was 27.05, which was -12.5 lower than the previous day. The implied volatity was 21.69, the open interest changed by 11 which increased total open position to 23
On 27 May HDFCLIFE was trading at 609.60. The strike last trading price was 39.55, which was -6.1 lower than the previous day. The implied volatity was 21.36, the open interest changed by 9 which increased total open position to 12
On 26 May HDFCLIFE was trading at 618.85. The strike last trading price was 45.65, which was -0.35 lower than the previous day. The implied volatity was 18.74, the open interest changed by 1 which increased total open position to 3
On 25 May HDFCLIFE was trading at 620.00. The strike last trading price was 46, which was 0 lower than the previous day. The implied volatity was 22.94, the open interest changed by 1 which increased total open position to 2
On 22 May HDFCLIFE was trading at 616.60. The strike last trading price was 46, which was 3.6 higher than the previous day. The implied volatity was 27.64, the open interest changed by 1 which increased total open position to 1
On 21 May HDFCLIFE was trading at 614.35. The strike last trading price was 0, 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 20 May HDFCLIFE was trading at 605.10. The strike last trading price was 0, 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 19 May HDFCLIFE was trading at 610.40. The strike last trading price was 0, 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 18 May HDFCLIFE was trading at 604.95. The strike last trading price was 0, 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 15 May HDFCLIFE was trading at 608.70. The strike last trading price was 0, which was -42.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May HDFCLIFE was trading at 612.55. The strike last trading price was 0, which was -42.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May HDFCLIFE was trading at 602.80. The strike last trading price was 0, which was -42.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May HDFCLIFE was trading at 601.80. The strike last trading price was 0, which was -42.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May HDFCLIFE was trading at 622.70. The strike last trading price was 0, which was -42.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May HDFCLIFE was trading at 621.70. The strike last trading price was 0, 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 7 May HDFCLIFE was trading at 625.40. The strike last trading price was 0, 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 6 May HDFCLIFE was trading at 606.35. The strike last trading price was 0, 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 5 May HDFCLIFE was trading at 594.10. The strike last trading price was 0, 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 4 May HDFCLIFE was trading at 588.35. The strike last trading price was 0, 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 30 Apr HDFCLIFE was trading at 586.90. The strike last trading price was 0, 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 28 Apr HDFCLIFE was trading at 590.15. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr HDFCLIFE was trading at 597.30. The strike last trading price was 0, 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 Apr HDFCLIFE was trading at 588.20. The strike last trading price was 0, 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 13 Apr HDFCLIFE was trading at 619.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr HDFCLIFE was trading at 599.35. The strike last trading price was 0, 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 9 Apr HDFCLIFE was trading at 591.20. The strike last trading price was 0, 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 8 Apr HDFCLIFE was trading at 598.30. The strike last trading price was 0, 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 7 Apr HDFCLIFE was trading at 581.70. The strike last trading price was 0, 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 6 Apr HDFCLIFE was trading at 580.40. The strike last trading price was 0, 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 2 Apr HDFCLIFE was trading at 566.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| HDFCLIFE 30-Jun-2026 (19d) 580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.76
Vega: 0
Theta: -0.23
Gamma: 0.0083
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Jun | 549.55 | 33.5 | 10.85 (47.90%) | 29.11 | 157 | -12 | 1,335 |
| 9 Jun | 560.60 | 22.6 | -0.8 (-3.42%) | 21.37 | 253 | -31 | 1,347 |
| 8 Jun | 564.55 | 25.05 | 9.2 (58.04%) | 27.61 | 194 | -13 | 1,378 |
| 5 Jun | 575.30 | 15.65 | -0.2 (-1.26%) | 23.29 | 742 | -45 | 1,391 |
| 4 Jun | 573.75 | 15.8 | 0.3 (1.94%) | 22.4 | 368 | 42 | 1,437 |
| 3 Jun | 574.40 | 16.15 | 3.3 (25.68%) | 23.21 | 543 | 28 | 1,394 |
| 2 Jun | 579.90 | 12.95 | 2.9 (28.86%) | 22.14 | 1,996 | 25 | 1,365 |
| 1 Jun | 586.55 | 10 | 2.4 (31.58%) | 21.95 | 1,426 | 906 | 1,340 |
| 29 May | 594.80 | 7.5 | 2.3 (44.23%) | 22.4 | 300 | 60 | 434 |
| 27 May | 609.60 | 5.1 | 0.25 (5.15%) | 22.8 | 136 | 31 | 374 |
| 26 May | 618.85 | 4.8 | 0.4 (9.09%) | 25.45 | 106 | 11 | 343 |
| 25 May | 620.00 | 4.4 | -0.6 (-12.00%) | 24.58 | 235 | 1 | 332 |
| 22 May | 616.60 | 4.85 | -1.15 (-19.17%) | 23.89 | 174 | -1 | 330 |
| 21 May | 614.35 | 6.4 | -1.6 (-20.00%) | 25.47 | 67 | -4 | 332 |
| 20 May | 605.10 | 8.35 | 1.45 (21.01%) | 24.49 | 114 | 54 | 335 |
| 19 May | 610.40 | 6.9 | -1.9 (-21.59%) | 24.53 | 60 | -16 | 280 |
| 18 May | 604.95 | 9.15 | 0 (0.00%) | 25.13 | 155 | 87 | 297 |
| 15 May | 608.70 | 9.2 | 0.85 (10.18%) | 26.14 | 144 | 96 | 210 |
| 14 May | 612.55 | 8.3 | -1.8 (-17.82%) | 25.52 | 15 | 3 | 114 |
| 13 May | 602.80 | 10.1 | -1.35 (-11.79%) | 0 | 54 | 33 | 110 |
| 12 May | 601.80 | 11 | 4.4 (66.67%) | 0 | 17 | 13 | 76 |
| 11 May | 622.70 | 6.6 | 0 (0.00%) | 0 | 0 | 0 | 63 |
| 8 May | 621.70 | 6.6 | 0.45 (7.32%) | 25.65 | 4 | 0 | 63 |
| 7 May | 625.40 | 6.05 | -4.3 (-41.55%) | 25.11 | 42 | -4 | 63 |
| 6 May | 606.35 | 10.35 | -11.05 (-51.64%) | 24.52 | 67 | 66 | 66 |
| 5 May | 594.10 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 588.35 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 586.90 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 590.15 | - | - | - | 0 | 0 | 0 |
| 27 Apr | 597.30 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 588.20 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 619.10 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 599.35 | 0 | 0 (0.00%) | 3.08 | 0 | 0 | 0 |
| 9 Apr | 591.20 | 0 | 0 (0.00%) | 2.56 | 0 | 0 | 0 |
| 8 Apr | 598.30 | 0 | 0 (0.00%) | 3.95 | 0 | 0 | 0 |
| 7 Apr | 581.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 580.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 566.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Hdfc Life Ins Co Ltd - strike price 580 expiring on 30JUN2026
Delta for 580 PE is -0.76
Historical price for 580 PE is as follows
On 10 Jun HDFCLIFE was trading at 549.55. The strike last trading price was 33.5, which was 10.85 higher than the previous day. The implied volatity was 29.11, the open interest changed by -12 which decreased total open position to 1335
On 9 Jun HDFCLIFE was trading at 560.60. The strike last trading price was 22.6, which was -0.8 lower than the previous day. The implied volatity was 21.37, the open interest changed by -31 which decreased total open position to 1347
On 8 Jun HDFCLIFE was trading at 564.55. The strike last trading price was 25.05, which was 9.2 higher than the previous day. The implied volatity was 27.61, the open interest changed by -13 which decreased total open position to 1378
On 5 Jun HDFCLIFE was trading at 575.30. The strike last trading price was 15.65, which was -0.2 lower than the previous day. The implied volatity was 23.29, the open interest changed by -45 which decreased total open position to 1391
On 4 Jun HDFCLIFE was trading at 573.75. The strike last trading price was 15.8, which was 0.3 higher than the previous day. The implied volatity was 22.4, the open interest changed by 42 which increased total open position to 1437
On 3 Jun HDFCLIFE was trading at 574.40. The strike last trading price was 16.15, which was 3.3 higher than the previous day. The implied volatity was 23.21, the open interest changed by 28 which increased total open position to 1394
On 2 Jun HDFCLIFE was trading at 579.90. The strike last trading price was 12.95, which was 2.9 higher than the previous day. The implied volatity was 22.14, the open interest changed by 25 which increased total open position to 1365
On 1 Jun HDFCLIFE was trading at 586.55. The strike last trading price was 10, which was 2.4 higher than the previous day. The implied volatity was 21.95, the open interest changed by 906 which increased total open position to 1340
On 29 May HDFCLIFE was trading at 594.80. The strike last trading price was 7.5, which was 2.3 higher than the previous day. The implied volatity was 22.4, the open interest changed by 60 which increased total open position to 434
On 27 May HDFCLIFE was trading at 609.60. The strike last trading price was 5.1, which was 0.25 higher than the previous day. The implied volatity was 22.8, the open interest changed by 31 which increased total open position to 374
On 26 May HDFCLIFE was trading at 618.85. The strike last trading price was 4.8, which was 0.4 higher than the previous day. The implied volatity was 25.45, the open interest changed by 11 which increased total open position to 343
On 25 May HDFCLIFE was trading at 620.00. The strike last trading price was 4.4, which was -0.6 lower than the previous day. The implied volatity was 24.58, the open interest changed by 1 which increased total open position to 332
On 22 May HDFCLIFE was trading at 616.60. The strike last trading price was 4.85, which was -1.15 lower than the previous day. The implied volatity was 23.89, the open interest changed by -1 which decreased total open position to 330
On 21 May HDFCLIFE was trading at 614.35. The strike last trading price was 6.4, which was -1.6 lower than the previous day. The implied volatity was 25.47, the open interest changed by -4 which decreased total open position to 332
On 20 May HDFCLIFE was trading at 605.10. The strike last trading price was 8.35, which was 1.45 higher than the previous day. The implied volatity was 24.49, the open interest changed by 54 which increased total open position to 335
On 19 May HDFCLIFE was trading at 610.40. The strike last trading price was 6.9, which was -1.9 lower than the previous day. The implied volatity was 24.53, the open interest changed by -16 which decreased total open position to 280
On 18 May HDFCLIFE was trading at 604.95. The strike last trading price was 9.15, which was 0 lower than the previous day. The implied volatity was 25.13, the open interest changed by 87 which increased total open position to 297
On 15 May HDFCLIFE was trading at 608.70. The strike last trading price was 9.2, which was 0.85 higher than the previous day. The implied volatity was 26.14, the open interest changed by 96 which increased total open position to 210
On 14 May HDFCLIFE was trading at 612.55. The strike last trading price was 8.3, which was -1.8 lower than the previous day. The implied volatity was 25.52, the open interest changed by 3 which increased total open position to 114
On 13 May HDFCLIFE was trading at 602.80. The strike last trading price was 10.1, which was -1.35 lower than the previous day. The implied volatity was 0, the open interest changed by 33 which increased total open position to 110
On 12 May HDFCLIFE was trading at 601.80. The strike last trading price was 11, which was 4.4 higher than the previous day. The implied volatity was 0, the open interest changed by 13 which increased total open position to 76
On 11 May HDFCLIFE was trading at 622.70. The strike last trading price was 6.6, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 63
On 8 May HDFCLIFE was trading at 621.70. The strike last trading price was 6.6, which was 0.45 higher than the previous day. The implied volatity was 25.65, the open interest changed by 0 which decreased total open position to 63
On 7 May HDFCLIFE was trading at 625.40. The strike last trading price was 6.05, which was -4.3 lower than the previous day. The implied volatity was 25.11, the open interest changed by -4 which decreased total open position to 63
On 6 May HDFCLIFE was trading at 606.35. The strike last trading price was 10.35, which was -11.05 lower than the previous day. The implied volatity was 24.52, the open interest changed by 66 which increased total open position to 66
On 5 May HDFCLIFE was trading at 594.10. The strike last trading price was 0, 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 4 May HDFCLIFE was trading at 588.35. The strike last trading price was 0, 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 30 Apr HDFCLIFE was trading at 586.90. The strike last trading price was 0, 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 28 Apr HDFCLIFE was trading at 590.15. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr HDFCLIFE was trading at 597.30. The strike last trading price was 0, 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 Apr HDFCLIFE was trading at 588.20. The strike last trading price was 0, 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 13 Apr HDFCLIFE was trading at 619.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr HDFCLIFE was trading at 599.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.08, the open interest changed by 0 which decreased total open position to 0
On 9 Apr HDFCLIFE was trading at 591.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.56, 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 0, which was 0 lower than the previous day. The implied volatity was 3.95, the open interest changed by 0 which decreased total open position to 0
On 7 Apr HDFCLIFE was trading at 581.70. The strike last trading price was 0, 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 6 Apr HDFCLIFE was trading at 580.40. The strike last trading price was 0, 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 2 Apr HDFCLIFE was trading at 566.10. The strike last trading price was 0, 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
