HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
24 Apr 2026 04:10 PM IST
| HDFCLIFE 28-Apr-2026 (4d) 580 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.69
Vega: 0
Theta: -0.64
Gamma: 0.02379
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 588.20 | 10.05 | -10.3 | 23.35 | 236 | -34 | 102 | |||||||||
| 23 Apr | 598.65 | 19.75 | -6.100000000000001 | 23.57 | 106 | -17 | 136 | |||||||||
| 22 Apr | 604.05 | 25.7 | -10.849999999999998 | 27.87 | 60 | 12 | 153 | |||||||||
| 21 Apr | 614.20 | 36.55 | 1.8499999999999943 | 33.16 | 15 | -3 | 142 | |||||||||
| 20 Apr | 609.75 | 34.7 | -5.649999999999999 | 34.2 | 173 | -69 | 146 | |||||||||
|
|
||||||||||||||||
| 17 Apr | 616.45 | 40.35 | -12.5 | 28.87 | 73 | -3 | 216 | |||||||||
| 16 Apr | 631.50 | 52.85 | -6.949999999999996 | 34.71 | 16 | 0 | 219 | |||||||||
| 15 Apr | 640.45 | 59.8 | 14.899999999999999 | 28.82 | 125 | 42 | 319 | |||||||||
| 13 Apr | 619.10 | 44.9 | 14 | 36.59 | 78 | -16 | 277 | |||||||||
| 10 Apr | 604.15 | 31.15 | 8.099999999999998 | 28.11 | 209 | -18 | 292 | |||||||||
| 9 Apr | 591.20 | 22.9 | -5.8 | 24.95 | 145 | -11 | 311 | |||||||||
| 8 Apr | 598.30 | 28.5 | 9.35 | 29.37 | 433 | -152 | 322 | |||||||||
| 7 Apr | 581.70 | 18.5 | -1.9 | 30.33 | 1,095 | -41 | 475 | |||||||||
| 6 Apr | 580.40 | 20.15 | 4.45 | 30.8 | 1,749 | -42 | 521 | |||||||||
| 2 Apr | 566.10 | 15.1 | -4.45 | 33.06 | 1,113 | -11 | 561 | |||||||||
| 1 Apr | 572.95 | 19.2 | -11.65 | 33.64 | 1,655 | 496 | 582 | |||||||||
| 30 Mar | 590.60 | 30.65 | -10.45 | 31.54 | 127 | 61 | 85 | |||||||||
| 27 Mar | 610.20 | 41.1 | 0.75 | 25.09 | 26 | 19 | 21 | |||||||||
| 25 Mar | 612.90 | 40.35 | -109.55 | - | 0 | 0 | 2 | |||||||||
| 24 Mar | 603.00 | 40.35 | -109.55 | 31.59 | 6 | 2 | 2 | |||||||||
| 23 Mar | 592.10 | 149.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 623.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 633.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 643.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 642.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 626.00 | 149.9 | 0 | - | 0 | 0 | 0 | |||||||||
For Hdfc Life Ins Co Ltd - strike price 580 expiring on 28APR2026
Delta for 580 CE is 0.69
Historical price for 580 CE is as follows
On 24 Apr HDFCLIFE was trading at 588.20. The strike last trading price was 10.05, which was -10.3 lower than the previous day. The implied volatity was 23.35, the open interest changed by -34 which decreased total open position to 102
On 23 Apr HDFCLIFE was trading at 598.65. The strike last trading price was 19.75, which was -6.100000000000001 lower than the previous day. The implied volatity was 23.57, the open interest changed by -17 which decreased total open position to 136
On 22 Apr HDFCLIFE was trading at 604.05. The strike last trading price was 25.7, which was -10.849999999999998 lower than the previous day. The implied volatity was 27.87, the open interest changed by 12 which increased total open position to 153
On 21 Apr HDFCLIFE was trading at 614.20. The strike last trading price was 36.55, which was 1.8499999999999943 higher than the previous day. The implied volatity was 33.16, the open interest changed by -3 which decreased total open position to 142
On 20 Apr HDFCLIFE was trading at 609.75. The strike last trading price was 34.7, which was -5.649999999999999 lower than the previous day. The implied volatity was 34.2, the open interest changed by -69 which decreased total open position to 146
On 17 Apr HDFCLIFE was trading at 616.45. The strike last trading price was 40.35, which was -12.5 lower than the previous day. The implied volatity was 28.87, the open interest changed by -3 which decreased total open position to 216
On 16 Apr HDFCLIFE was trading at 631.50. The strike last trading price was 52.85, which was -6.949999999999996 lower than the previous day. The implied volatity was 34.71, the open interest changed by 0 which decreased total open position to 219
On 15 Apr HDFCLIFE was trading at 640.45. The strike last trading price was 59.8, which was 14.899999999999999 higher than the previous day. The implied volatity was 28.82, the open interest changed by 42 which increased total open position to 319
On 13 Apr HDFCLIFE was trading at 619.10. The strike last trading price was 44.9, which was 14 higher than the previous day. The implied volatity was 36.59, the open interest changed by -16 which decreased total open position to 277
On 10 Apr HDFCLIFE was trading at 604.15. The strike last trading price was 31.15, which was 8.099999999999998 higher than the previous day. The implied volatity was 28.11, the open interest changed by -18 which decreased total open position to 292
On 9 Apr HDFCLIFE was trading at 591.20. The strike last trading price was 22.9, which was -5.8 lower than the previous day. The implied volatity was 24.95, the open interest changed by -11 which decreased total open position to 311
On 8 Apr HDFCLIFE was trading at 598.30. The strike last trading price was 28.5, which was 9.35 higher than the previous day. The implied volatity was 29.37, the open interest changed by -152 which decreased total open position to 322
On 7 Apr HDFCLIFE was trading at 581.70. The strike last trading price was 18.5, which was -1.9 lower than the previous day. The implied volatity was 30.33, the open interest changed by -41 which decreased total open position to 475
On 6 Apr HDFCLIFE was trading at 580.40. The strike last trading price was 20.15, which was 4.45 higher than the previous day. The implied volatity was 30.8, the open interest changed by -42 which decreased total open position to 521
On 2 Apr HDFCLIFE was trading at 566.10. The strike last trading price was 15.1, which was -4.45 lower than the previous day. The implied volatity was 33.06, the open interest changed by -11 which decreased total open position to 561
On 1 Apr HDFCLIFE was trading at 572.95. The strike last trading price was 19.2, which was -11.65 lower than the previous day. The implied volatity was 33.64, the open interest changed by 496 which increased total open position to 582
On 30 Mar HDFCLIFE was trading at 590.60. The strike last trading price was 30.65, which was -10.45 lower than the previous day. The implied volatity was 31.54, the open interest changed by 61 which increased total open position to 85
On 27 Mar HDFCLIFE was trading at 610.20. The strike last trading price was 41.1, which was 0.75 higher than the previous day. The implied volatity was 25.09, the open interest changed by 19 which increased total open position to 21
On 25 Mar HDFCLIFE was trading at 612.90. The strike last trading price was 40.35, which was -109.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Mar HDFCLIFE was trading at 603.00. The strike last trading price was 40.35, which was -109.55 lower than the previous day. The implied volatity was 31.59, 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 149.9, 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 Mar HDFCLIFE was trading at 623.65. 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 19 Mar HDFCLIFE was trading at 633.50. 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 18 Mar HDFCLIFE was trading at 643.35. 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 17 Mar HDFCLIFE was trading at 642.30. 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 16 Mar HDFCLIFE was trading at 626.00. The strike last trading price was 149.9, 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) 580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.29
Vega: 0
Theta: -0.53
Gamma: 0.02318
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 588.20 | 2.75 | 1.5 | 23.13 | 1,592 | -143 | 330 |
| 23 Apr | 598.65 | 1.45 | 0.050000000000000044 | 24.98 | 577 | -32 | 473 |
| 22 Apr | 604.05 | 1.35 | 0.3500000000000001 | 27.74 | 418 | -41 | 508 |
| 21 Apr | 614.20 | 0.95 | -0.9000000000000001 | 29.91 | 756 | -8 | 554 |
| 20 Apr | 609.75 | 1.95 | 0.1499999999999999 | 30.43 | 747 | -48 | 562 |
| 17 Apr | 616.45 | 1.8 | 0.25 | 29.77 | 1,710 | 170 | 594 |
| 16 Apr | 631.50 | 1.55 | 0.10000000000000009 | 34.33 | 545 | 39 | 427 |
| 15 Apr | 640.45 | 1.35 | -2.5 | 36.31 | 719 | -61 | 413 |
| 13 Apr | 619.10 | 3.55 | -3.1500000000000004 | 34.79 | 418 | 35 | 477 |
| 10 Apr | 604.15 | 6.55 | -3.6499999999999995 | 30.99 | 939 | -21 | 442 |
| 9 Apr | 591.20 | 10.6 | 3.4 | 32.88 | 380 | 27 | 461 |
| 8 Apr | 598.30 | 7.4 | -8.85 | 28.47 | 370 | -29 | 433 |
| 7 Apr | 581.70 | 16.3 | -0.95 | 32.38 | 699 | 12 | 463 |
| 6 Apr | 580.40 | 17.3 | -8.1 | 34.85 | 273 | -2 | 453 |
| 2 Apr | 566.10 | 25.7 | 3.25 | 32.58 | 203 | -28 | 452 |
| 1 Apr | 572.95 | 22.95 | 6.35 | 33.92 | 2,071 | 337 | 469 |
| 30 Mar | 590.60 | 16.1 | 5.5 | 36.33 | 306 | 34 | 132 |
| 27 Mar | 610.20 | 10.4 | 1.2 | 34.66 | 112 | 33 | 98 |
| 25 Mar | 612.90 | 9.1 | -3.4 | 32.48 | 42 | -3 | 64 |
| 24 Mar | 603.00 | 12.5 | -4.5 | 33.43 | 92 | 39 | 66 |
| 23 Mar | 592.10 | 17.35 | 16.4 | 33.52 | 33 | 25 | 25 |
| 20 Mar | 623.65 | - | - | - | 0 | 0 | 0 |
| 19 Mar | 633.50 | - | - | - | 0 | 0 | 0 |
| 18 Mar | 643.35 | - | - | - | 0 | 0 | 0 |
| 17 Mar | 642.30 | - | - | - | 0 | 0 | 0 |
| 16 Mar | 626.00 | 0.95 | 0 | 7.45 | 0 | 0 | 0 |
For Hdfc Life Ins Co Ltd - strike price 580 expiring on 28APR2026
Delta for 580 PE is -0.29
Historical price for 580 PE is as follows
On 24 Apr HDFCLIFE was trading at 588.20. The strike last trading price was 2.75, which was 1.5 higher than the previous day. The implied volatity was 23.13, the open interest changed by -143 which decreased total open position to 330
On 23 Apr HDFCLIFE was trading at 598.65. The strike last trading price was 1.45, which was 0.050000000000000044 higher than the previous day. The implied volatity was 24.98, the open interest changed by -32 which decreased total open position to 473
On 22 Apr HDFCLIFE was trading at 604.05. The strike last trading price was 1.35, which was 0.3500000000000001 higher than the previous day. The implied volatity was 27.74, the open interest changed by -41 which decreased total open position to 508
On 21 Apr HDFCLIFE was trading at 614.20. The strike last trading price was 0.95, which was -0.9000000000000001 lower than the previous day. The implied volatity was 29.91, the open interest changed by -8 which decreased total open position to 554
On 20 Apr HDFCLIFE was trading at 609.75. The strike last trading price was 1.95, which was 0.1499999999999999 higher than the previous day. The implied volatity was 30.43, the open interest changed by -48 which decreased total open position to 562
On 17 Apr HDFCLIFE was trading at 616.45. The strike last trading price was 1.8, which was 0.25 higher than the previous day. The implied volatity was 29.77, the open interest changed by 170 which increased total open position to 594
On 16 Apr HDFCLIFE was trading at 631.50. The strike last trading price was 1.55, which was 0.10000000000000009 higher than the previous day. The implied volatity was 34.33, the open interest changed by 39 which increased total open position to 427
On 15 Apr HDFCLIFE was trading at 640.45. The strike last trading price was 1.35, which was -2.5 lower than the previous day. The implied volatity was 36.31, the open interest changed by -61 which decreased total open position to 413
On 13 Apr HDFCLIFE was trading at 619.10. The strike last trading price was 3.55, which was -3.1500000000000004 lower than the previous day. The implied volatity was 34.79, the open interest changed by 35 which increased total open position to 477
On 10 Apr HDFCLIFE was trading at 604.15. The strike last trading price was 6.55, which was -3.6499999999999995 lower than the previous day. The implied volatity was 30.99, the open interest changed by -21 which decreased total open position to 442
On 9 Apr HDFCLIFE was trading at 591.20. The strike last trading price was 10.6, which was 3.4 higher than the previous day. The implied volatity was 32.88, the open interest changed by 27 which increased total open position to 461
On 8 Apr HDFCLIFE was trading at 598.30. The strike last trading price was 7.4, which was -8.85 lower than the previous day. The implied volatity was 28.47, the open interest changed by -29 which decreased total open position to 433
On 7 Apr HDFCLIFE was trading at 581.70. The strike last trading price was 16.3, which was -0.95 lower than the previous day. The implied volatity was 32.38, the open interest changed by 12 which increased total open position to 463
On 6 Apr HDFCLIFE was trading at 580.40. The strike last trading price was 17.3, which was -8.1 lower than the previous day. The implied volatity was 34.85, the open interest changed by -2 which decreased total open position to 453
On 2 Apr HDFCLIFE was trading at 566.10. The strike last trading price was 25.7, which was 3.25 higher than the previous day. The implied volatity was 32.58, the open interest changed by -28 which decreased total open position to 452
On 1 Apr HDFCLIFE was trading at 572.95. The strike last trading price was 22.95, which was 6.35 higher than the previous day. The implied volatity was 33.92, the open interest changed by 337 which increased total open position to 469
On 30 Mar HDFCLIFE was trading at 590.60. The strike last trading price was 16.1, which was 5.5 higher than the previous day. The implied volatity was 36.33, the open interest changed by 34 which increased total open position to 132
On 27 Mar HDFCLIFE was trading at 610.20. The strike last trading price was 10.4, which was 1.2 higher than the previous day. The implied volatity was 34.66, the open interest changed by 33 which increased total open position to 98
On 25 Mar HDFCLIFE was trading at 612.90. The strike last trading price was 9.1, which was -3.4 lower than the previous day. The implied volatity was 32.48, the open interest changed by -3 which decreased total open position to 64
On 24 Mar HDFCLIFE was trading at 603.00. The strike last trading price was 12.5, which was -4.5 lower than the previous day. The implied volatity was 33.43, the open interest changed by 39 which increased total open position to 66
On 23 Mar HDFCLIFE was trading at 592.10. The strike last trading price was 17.35, which was 16.4 higher than the previous day. The implied volatity was 33.52, the open interest changed by 25 which increased total open position to 25
On 20 Mar HDFCLIFE was trading at 623.65. 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 19 Mar HDFCLIFE was trading at 633.50. 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 18 Mar HDFCLIFE was trading at 643.35. 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 17 Mar HDFCLIFE was trading at 642.30. 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 16 Mar HDFCLIFE was trading at 626.00. The strike last trading price was 0.95, which was 0 lower than the previous day. The implied volatity was 7.45, the open interest changed by 0 which decreased total open position to 0
