HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
24 Apr 2026 01:34 PM IST
| HDFCLIFE 28-Apr-2026 (4d) 585 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.65
Vega: 0
Theta: -0.64
Gamma: 0.02531
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 590.20 | 9 | -6.75 | 22.43 | 122 | 14 | 126 | |||||||||
| 23 Apr | 598.65 | 15.1 | -6.299999999999999 | 25.33 | 75 | -14 | 112 | |||||||||
| 22 Apr | 604.05 | 21.15 | -10.700000000000003 | 25.85 | 40 | -5 | 125 | |||||||||
| 21 Apr | 614.20 | 31.85 | -17.699999999999996 | 31.07 | 28 | -16 | 130 | |||||||||
| 20 Apr | 609.75 | 50 | 0.45000000000000284 | - | 0 | 0 | 146 | |||||||||
|
|
||||||||||||||||
| 17 Apr | 616.45 | 50 | 0.45000000000000284 | 34.28 | 0 | 0 | 146 | |||||||||
| 16 Apr | 631.50 | 50 | -6.25 | 34.28 | 9 | 0 | 155 | |||||||||
| 15 Apr | 640.45 | 56.25 | 14.649999999999999 | 21.72 | 5 | -3 | 156 | |||||||||
| 13 Apr | 619.10 | 41.4 | 13.899999999999999 | 34.27 | 39 | -5 | 159 | |||||||||
| 10 Apr | 604.15 | 27.3 | 7.300000000000001 | 27.49 | 76 | -21 | 165 | |||||||||
| 9 Apr | 591.20 | 19.7 | -5.45 | 25 | 135 | -22 | 184 | |||||||||
| 8 Apr | 598.30 | 24.55 | 8.15 | 28.06 | 118 | -69 | 207 | |||||||||
| 7 Apr | 581.70 | 15.8 | -2 | 29.89 | 114 | -18 | 284 | |||||||||
| 6 Apr | 580.40 | 17.35 | 3.95 | 30.32 | 515 | 195 | 302 | |||||||||
| 2 Apr | 566.10 | 13 | -4.1 | 32.68 | 229 | 52 | 107 | |||||||||
| 1 Apr | 572.95 | 16.75 | -5.3 | 33.17 | 217 | 54 | 54 | |||||||||
For Hdfc Life Ins Co Ltd - strike price 585 expiring on 28APR2026
Delta for 585 CE is 0.65
Historical price for 585 CE is as follows
On 24 Apr HDFCLIFE was trading at 590.20. The strike last trading price was 9, which was -6.75 lower than the previous day. The implied volatity was 22.43, the open interest changed by 14 which increased total open position to 126
On 23 Apr HDFCLIFE was trading at 598.65. The strike last trading price was 15.1, which was -6.299999999999999 lower than the previous day. The implied volatity was 25.33, the open interest changed by -14 which decreased total open position to 112
On 22 Apr HDFCLIFE was trading at 604.05. The strike last trading price was 21.15, which was -10.700000000000003 lower than the previous day. The implied volatity was 25.85, the open interest changed by -5 which decreased total open position to 125
On 21 Apr HDFCLIFE was trading at 614.20. The strike last trading price was 31.85, which was -17.699999999999996 lower than the previous day. The implied volatity was 31.07, the open interest changed by -16 which decreased total open position to 130
On 20 Apr HDFCLIFE was trading at 609.75. The strike last trading price was 50, which was 0.45000000000000284 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 146
On 17 Apr HDFCLIFE was trading at 616.45. The strike last trading price was 50, which was 0.45000000000000284 higher than the previous day. The implied volatity was 34.28, the open interest changed by 0 which decreased total open position to 146
On 16 Apr HDFCLIFE was trading at 631.50. The strike last trading price was 50, which was -6.25 lower than the previous day. The implied volatity was 34.28, the open interest changed by 0 which decreased total open position to 155
On 15 Apr HDFCLIFE was trading at 640.45. The strike last trading price was 56.25, which was 14.649999999999999 higher than the previous day. The implied volatity was 21.72, the open interest changed by -3 which decreased total open position to 156
On 13 Apr HDFCLIFE was trading at 619.10. The strike last trading price was 41.4, which was 13.899999999999999 higher than the previous day. The implied volatity was 34.27, the open interest changed by -5 which decreased total open position to 159
On 10 Apr HDFCLIFE was trading at 604.15. The strike last trading price was 27.3, which was 7.300000000000001 higher than the previous day. The implied volatity was 27.49, the open interest changed by -21 which decreased total open position to 165
On 9 Apr HDFCLIFE was trading at 591.20. The strike last trading price was 19.7, which was -5.45 lower than the previous day. The implied volatity was 25, the open interest changed by -22 which decreased total open position to 184
On 8 Apr HDFCLIFE was trading at 598.30. The strike last trading price was 24.55, which was 8.15 higher than the previous day. The implied volatity was 28.06, the open interest changed by -69 which decreased total open position to 207
On 7 Apr HDFCLIFE was trading at 581.70. The strike last trading price was 15.8, which was -2 lower than the previous day. The implied volatity was 29.89, the open interest changed by -18 which decreased total open position to 284
On 6 Apr HDFCLIFE was trading at 580.40. The strike last trading price was 17.35, which was 3.95 higher than the previous day. The implied volatity was 30.32, the open interest changed by 195 which increased total open position to 302
On 2 Apr HDFCLIFE was trading at 566.10. The strike last trading price was 13, which was -4.1 lower than the previous day. The implied volatity was 32.68, the open interest changed by 52 which increased total open position to 107
On 1 Apr HDFCLIFE was trading at 572.95. The strike last trading price was 16.75, which was -5.3 lower than the previous day. The implied volatity was 33.17, the open interest changed by 54 which increased total open position to 54
| HDFCLIFE 28-Apr-2026 (4d) 585 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.35
Vega: 0
Theta: -0.55
Gamma: 0.02558
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 590.20 | 3.45 | 1.5000000000000002 | 22.31 | 759 | -170 | 168 |
| 23 Apr | 598.65 | 2.15 | 0.25 | 23.14 | 390 | -37 | 337 |
| 22 Apr | 604.05 | 1.95 | 0.6499999999999999 | 26.8 | 112 | 9 | 374 |
| 21 Apr | 614.20 | 1.3 | -1.2 | 28.56 | 358 | -25 | 365 |
| 20 Apr | 609.75 | 2.45 | 0.15000000000000036 | 29.1 | 407 | -49 | 393 |
| 17 Apr | 616.45 | 2.3 | 0.44999999999999973 | 28.8 | 1,055 | 231 | 442 |
| 16 Apr | 631.50 | 1.95 | 0.30000000000000004 | 33.78 | 277 | -2 | 207 |
| 15 Apr | 640.45 | 1.6 | -2.9 | 35.85 | 227 | -28 | 211 |
| 13 Apr | 619.10 | 4.35 | -3.45 | 33.97 | 202 | 51 | 239 |
| 10 Apr | 604.15 | 7.65 | -4.699999999999999 | 30.22 | 236 | 39 | 187 |
| 9 Apr | 591.20 | 12.15 | 3.5 | 32.11 | 224 | -24 | 148 |
| 8 Apr | 598.30 | 9 | -9.55 | 28.35 | 175 | 5 | 170 |
| 7 Apr | 581.70 | 18.5 | -0.95 | 31.79 | 86 | -26 | 165 |
| 6 Apr | 580.40 | 19.7 | -8.4 | 34.74 | 201 | 113 | 188 |
| 2 Apr | 566.10 | 28.55 | 3.4 | 32.17 | 61 | -9 | 82 |
| 1 Apr | 572.95 | 24.75 | 11.55 | 32.3 | 337 | 89 | 89 |
For Hdfc Life Ins Co Ltd - strike price 585 expiring on 28APR2026
Delta for 585 PE is -0.35
Historical price for 585 PE is as follows
On 24 Apr HDFCLIFE was trading at 590.20. The strike last trading price was 3.45, which was 1.5000000000000002 higher than the previous day. The implied volatity was 22.31, the open interest changed by -170 which decreased total open position to 168
On 23 Apr HDFCLIFE was trading at 598.65. The strike last trading price was 2.15, which was 0.25 higher than the previous day. The implied volatity was 23.14, the open interest changed by -37 which decreased total open position to 337
On 22 Apr HDFCLIFE was trading at 604.05. The strike last trading price was 1.95, which was 0.6499999999999999 higher than the previous day. The implied volatity was 26.8, the open interest changed by 9 which increased total open position to 374
On 21 Apr HDFCLIFE was trading at 614.20. The strike last trading price was 1.3, which was -1.2 lower than the previous day. The implied volatity was 28.56, the open interest changed by -25 which decreased total open position to 365
On 20 Apr HDFCLIFE was trading at 609.75. The strike last trading price was 2.45, which was 0.15000000000000036 higher than the previous day. The implied volatity was 29.1, the open interest changed by -49 which decreased total open position to 393
On 17 Apr HDFCLIFE was trading at 616.45. The strike last trading price was 2.3, which was 0.44999999999999973 higher than the previous day. The implied volatity was 28.8, the open interest changed by 231 which increased total open position to 442
On 16 Apr HDFCLIFE was trading at 631.50. The strike last trading price was 1.95, which was 0.30000000000000004 higher than the previous day. The implied volatity was 33.78, the open interest changed by -2 which decreased total open position to 207
On 15 Apr HDFCLIFE was trading at 640.45. The strike last trading price was 1.6, which was -2.9 lower than the previous day. The implied volatity was 35.85, the open interest changed by -28 which decreased total open position to 211
On 13 Apr HDFCLIFE was trading at 619.10. The strike last trading price was 4.35, which was -3.45 lower than the previous day. The implied volatity was 33.97, the open interest changed by 51 which increased total open position to 239
On 10 Apr HDFCLIFE was trading at 604.15. The strike last trading price was 7.65, which was -4.699999999999999 lower than the previous day. The implied volatity was 30.22, the open interest changed by 39 which increased total open position to 187
On 9 Apr HDFCLIFE was trading at 591.20. The strike last trading price was 12.15, which was 3.5 higher than the previous day. The implied volatity was 32.11, the open interest changed by -24 which decreased total open position to 148
On 8 Apr HDFCLIFE was trading at 598.30. The strike last trading price was 9, which was -9.55 lower than the previous day. The implied volatity was 28.35, the open interest changed by 5 which increased total open position to 170
On 7 Apr HDFCLIFE was trading at 581.70. The strike last trading price was 18.5, which was -0.95 lower than the previous day. The implied volatity was 31.79, the open interest changed by -26 which decreased total open position to 165
On 6 Apr HDFCLIFE was trading at 580.40. The strike last trading price was 19.7, which was -8.4 lower than the previous day. The implied volatity was 34.74, the open interest changed by 113 which increased total open position to 188
On 2 Apr HDFCLIFE was trading at 566.10. The strike last trading price was 28.55, which was 3.4 higher than the previous day. The implied volatity was 32.17, the open interest changed by -9 which decreased total open position to 82
On 1 Apr HDFCLIFE was trading at 572.95. The strike last trading price was 24.75, which was 11.55 higher than the previous day. The implied volatity was 32.3, the open interest changed by 89 which increased total open position to 89
