HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
24 Apr 2026 01:36 PM IST
| HDFCLIFE 28-Apr-2026 (4d) 590 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.5
Vega: 0
Theta: -0.72
Gamma: 0.02629
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 24 Apr | 589.75 | 6 | -6.15 | 23.41 | 504 | -15 | 137 | |||||||||
| 23 Apr | 598.65 | 11.15 | -6.299999999999999 | 21.62 | 333 | -9 | 151 | |||||||||
| 22 Apr | 604.05 | 17.25 | -10.05 | 24.64 | 153 | 22 | 160 | |||||||||
| 21 Apr | 614.20 | 27.25 | 3.1499999999999986 | 30.5 | 42 | -2 | 141 | |||||||||
| 20 Apr | 609.75 | 23.4 | -5.5 | 30.24 | 35 | -9 | 141 | |||||||||
| 17 Apr | 616.45 | 28.9 | -16.15 | 24 | 69 | 12 | 150 | |||||||||
| 16 Apr | 631.50 | 45.35 | -7.350000000000001 | 33.84 | 14 | 2 | 138 | |||||||||
| 15 Apr | 640.45 | 53.1 | 16.35 | 26.73 | 18 | -6 | 136 | |||||||||
| 13 Apr | 619.10 | 37 | 13.2 | 33.66 | 160 | -18 | 142 | |||||||||
| 10 Apr | 604.15 | 23.95 | 6.699999999999999 | 27.23 | 551 | -94 | 161 | |||||||||
| 9 Apr | 591.20 | 16.85 | -4.9 | 25.17 | 540 | 65 | 254 | |||||||||
| 8 Apr | 598.30 | 21.05 | 7.05 | 27.29 | 360 | -157 | 188 | |||||||||
| 7 Apr | 581.70 | 13.6 | -1.75 | 29.92 | 350 | -20 | 348 | |||||||||
| 6 Apr | 580.40 | 14.85 | 3.35 | 29.98 | 530 | -4 | 371 | |||||||||
| 2 Apr | 566.10 | 11 | -4 | 32.14 | 586 | 83 | 374 | |||||||||
| 1 Apr | 572.95 | 14.5 | -9.75 | 32.73 | 1,788 | 277 | 289 | |||||||||
| 30 Mar | 590.60 | 24.65 | -9.5 | 31.13 | 18 | 9 | 11 | |||||||||
| 27 Mar | 610.20 | 34.15 | -117.65 | 25.84 | 2 | 0 | 0 | |||||||||
| 25 Mar | 612.90 | 151.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 603.00 | 151.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 592.10 | 151.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 623.65 | 151.8 | 0 | - | 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 | 151.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 625.75 | 151.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 645.70 | 151.8 | 0 | - | 0 | 0 | 0 | |||||||||
For Hdfc Life Ins Co Ltd - strike price 590 expiring on 28APR2026
Delta for 590 CE is 0.5
Historical price for 590 CE is as follows
On 24 Apr HDFCLIFE was trading at 589.75. The strike last trading price was 6, which was -6.15 lower than the previous day. The implied volatity was 23.41, the open interest changed by -15 which decreased total open position to 137
On 23 Apr HDFCLIFE was trading at 598.65. The strike last trading price was 11.15, which was -6.299999999999999 lower than the previous day. The implied volatity was 21.62, the open interest changed by -9 which decreased total open position to 151
On 22 Apr HDFCLIFE was trading at 604.05. The strike last trading price was 17.25, which was -10.05 lower than the previous day. The implied volatity was 24.64, the open interest changed by 22 which increased total open position to 160
On 21 Apr HDFCLIFE was trading at 614.20. The strike last trading price was 27.25, which was 3.1499999999999986 higher than the previous day. The implied volatity was 30.5, the open interest changed by -2 which decreased total open position to 141
On 20 Apr HDFCLIFE was trading at 609.75. The strike last trading price was 23.4, which was -5.5 lower than the previous day. The implied volatity was 30.24, the open interest changed by -9 which decreased total open position to 141
On 17 Apr HDFCLIFE was trading at 616.45. The strike last trading price was 28.9, which was -16.15 lower than the previous day. The implied volatity was 24, the open interest changed by 12 which increased total open position to 150
On 16 Apr HDFCLIFE was trading at 631.50. The strike last trading price was 45.35, which was -7.350000000000001 lower than the previous day. The implied volatity was 33.84, the open interest changed by 2 which increased total open position to 138
On 15 Apr HDFCLIFE was trading at 640.45. The strike last trading price was 53.1, which was 16.35 higher than the previous day. The implied volatity was 26.73, the open interest changed by -6 which decreased total open position to 136
On 13 Apr HDFCLIFE was trading at 619.10. The strike last trading price was 37, which was 13.2 higher than the previous day. The implied volatity was 33.66, the open interest changed by -18 which decreased total open position to 142
On 10 Apr HDFCLIFE was trading at 604.15. The strike last trading price was 23.95, which was 6.699999999999999 higher than the previous day. The implied volatity was 27.23, the open interest changed by -94 which decreased total open position to 161
On 9 Apr HDFCLIFE was trading at 591.20. The strike last trading price was 16.85, which was -4.9 lower than the previous day. The implied volatity was 25.17, the open interest changed by 65 which increased total open position to 254
On 8 Apr HDFCLIFE was trading at 598.30. The strike last trading price was 21.05, which was 7.05 higher than the previous day. The implied volatity was 27.29, the open interest changed by -157 which decreased total open position to 188
On 7 Apr HDFCLIFE was trading at 581.70. The strike last trading price was 13.6, which was -1.75 lower than the previous day. The implied volatity was 29.92, the open interest changed by -20 which decreased total open position to 348
On 6 Apr HDFCLIFE was trading at 580.40. The strike last trading price was 14.85, which was 3.35 higher than the previous day. The implied volatity was 29.98, the open interest changed by -4 which decreased total open position to 371
On 2 Apr HDFCLIFE was trading at 566.10. The strike last trading price was 11, which was -4 lower than the previous day. The implied volatity was 32.14, the open interest changed by 83 which increased total open position to 374
On 1 Apr HDFCLIFE was trading at 572.95. The strike last trading price was 14.5, which was -9.75 lower than the previous day. The implied volatity was 32.73, the open interest changed by 277 which increased total open position to 289
On 30 Mar HDFCLIFE was trading at 590.60. The strike last trading price was 24.65, which was -9.5 lower than the previous day. The implied volatity was 31.13, the open interest changed by 9 which increased total open position to 11
On 27 Mar HDFCLIFE was trading at 610.20. The strike last trading price was 34.15, which was -117.65 lower than the previous day. The implied volatity was 25.84, 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 151.8, 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 151.8, 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 151.8, 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 151.8, 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 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 151.8, 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 Mar HDFCLIFE was trading at 625.75. The strike last trading price was 151.8, 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 12 Mar HDFCLIFE was trading at 645.70. The strike last trading price was 151.8, 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) 590 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.5
Vega: 0
Theta: -0.52
Gamma: 0.03124
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 589.75 | 5.15 | 2.1500000000000004 | 19.7 | 1,217 | -59 | 290 |
| 23 Apr | 598.65 | 3.35 | 0.6499999999999999 | 23 | 1,387 | -85 | 351 |
| 22 Apr | 604.05 | 2.8 | 1.0999999999999999 | 26 | 549 | 87 | 432 |
| 21 Apr | 614.20 | 1.65 | -1.6 | 27.24 | 1,147 | -72 | 343 |
| 20 Apr | 609.75 | 3.35 | 0.3999999999999999 | 28.5 | 504 | 21 | 420 |
| 17 Apr | 616.45 | 2.9 | 0.6000000000000001 | 28.03 | 2,180 | -76 | 398 |
| 16 Apr | 631.50 | 2.4 | 0.3500000000000001 | 33.02 | 567 | 78 | 472 |
| 15 Apr | 640.45 | 1.9 | -3.5500000000000003 | 34.08 | 505 | 16 | 393 |
| 13 Apr | 619.10 | 5.1 | -4.050000000000001 | 33.31 | 720 | 102 | 377 |
| 10 Apr | 604.15 | 9.05 | -4.949999999999999 | 29.68 | 919 | 61 | 278 |
| 9 Apr | 591.20 | 14.4 | 4.3 | 32.28 | 575 | -27 | 216 |
| 8 Apr | 598.30 | 10.5 | -10.4 | 27.61 | 368 | 27 | 241 |
| 7 Apr | 581.70 | 21.05 | -0.95 | 31.44 | 57 | -39 | 215 |
| 6 Apr | 580.40 | 22.3 | -9.1 | 34.63 | 152 | 16 | 254 |
| 2 Apr | 566.10 | 31.65 | 3.75 | 31.85 | 68 | -4 | 235 |
| 1 Apr | 572.95 | 28.1 | 7.5 | 32.89 | 1,672 | 144 | 239 |
| 30 Mar | 590.60 | 20.55 | 7.45 | 36.5 | 390 | 18 | 97 |
| 27 Mar | 610.20 | 12.9 | 1.2 | 33.55 | 138 | 62 | 74 |
| 25 Mar | 612.90 | 11.75 | -3.25 | 31.93 | 19 | 9 | 11 |
| 24 Mar | 603.00 | 15 | 14.7 | 31.81 | 2 | 0 | 0 |
| 23 Mar | 592.10 | 0.3 | 0 | 1 | 0 | 0 | 0 |
| 20 Mar | 623.65 | 0.3 | 0 | 7.37 | 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 | 0.3 | 0 | 5.63 | 0 | 0 | 0 |
| 13 Mar | 625.75 | 0.3 | 0 | 6.67 | 0 | 0 | 0 |
| 12 Mar | 645.70 | 0.3 | 0 | 6.9 | 0 | 0 | 0 |
For Hdfc Life Ins Co Ltd - strike price 590 expiring on 28APR2026
Delta for 590 PE is -0.5
Historical price for 590 PE is as follows
On 24 Apr HDFCLIFE was trading at 589.75. The strike last trading price was 5.15, which was 2.1500000000000004 higher than the previous day. The implied volatity was 19.7, the open interest changed by -59 which decreased total open position to 290
On 23 Apr HDFCLIFE was trading at 598.65. The strike last trading price was 3.35, which was 0.6499999999999999 higher than the previous day. The implied volatity was 23, the open interest changed by -85 which decreased total open position to 351
On 22 Apr HDFCLIFE was trading at 604.05. The strike last trading price was 2.8, which was 1.0999999999999999 higher than the previous day. The implied volatity was 26, the open interest changed by 87 which increased total open position to 432
On 21 Apr HDFCLIFE was trading at 614.20. The strike last trading price was 1.65, which was -1.6 lower than the previous day. The implied volatity was 27.24, the open interest changed by -72 which decreased total open position to 343
On 20 Apr HDFCLIFE was trading at 609.75. The strike last trading price was 3.35, which was 0.3999999999999999 higher than the previous day. The implied volatity was 28.5, the open interest changed by 21 which increased total open position to 420
On 17 Apr HDFCLIFE was trading at 616.45. The strike last trading price was 2.9, which was 0.6000000000000001 higher than the previous day. The implied volatity was 28.03, the open interest changed by -76 which decreased total open position to 398
On 16 Apr HDFCLIFE was trading at 631.50. The strike last trading price was 2.4, which was 0.3500000000000001 higher than the previous day. The implied volatity was 33.02, the open interest changed by 78 which increased total open position to 472
On 15 Apr HDFCLIFE was trading at 640.45. The strike last trading price was 1.9, which was -3.5500000000000003 lower than the previous day. The implied volatity was 34.08, the open interest changed by 16 which increased total open position to 393
On 13 Apr HDFCLIFE was trading at 619.10. The strike last trading price was 5.1, which was -4.050000000000001 lower than the previous day. The implied volatity was 33.31, the open interest changed by 102 which increased total open position to 377
On 10 Apr HDFCLIFE was trading at 604.15. The strike last trading price was 9.05, which was -4.949999999999999 lower than the previous day. The implied volatity was 29.68, the open interest changed by 61 which increased total open position to 278
On 9 Apr HDFCLIFE was trading at 591.20. The strike last trading price was 14.4, which was 4.3 higher than the previous day. The implied volatity was 32.28, the open interest changed by -27 which decreased total open position to 216
On 8 Apr HDFCLIFE was trading at 598.30. The strike last trading price was 10.5, which was -10.4 lower than the previous day. The implied volatity was 27.61, the open interest changed by 27 which increased total open position to 241
On 7 Apr HDFCLIFE was trading at 581.70. The strike last trading price was 21.05, which was -0.95 lower than the previous day. The implied volatity was 31.44, the open interest changed by -39 which decreased total open position to 215
On 6 Apr HDFCLIFE was trading at 580.40. The strike last trading price was 22.3, which was -9.1 lower than the previous day. The implied volatity was 34.63, the open interest changed by 16 which increased total open position to 254
On 2 Apr HDFCLIFE was trading at 566.10. The strike last trading price was 31.65, which was 3.75 higher than the previous day. The implied volatity was 31.85, the open interest changed by -4 which decreased total open position to 235
On 1 Apr HDFCLIFE was trading at 572.95. The strike last trading price was 28.1, which was 7.5 higher than the previous day. The implied volatity was 32.89, the open interest changed by 144 which increased total open position to 239
On 30 Mar HDFCLIFE was trading at 590.60. The strike last trading price was 20.55, which was 7.45 higher than the previous day. The implied volatity was 36.5, the open interest changed by 18 which increased total open position to 97
On 27 Mar HDFCLIFE was trading at 610.20. The strike last trading price was 12.9, which was 1.2 higher than the previous day. The implied volatity was 33.55, the open interest changed by 62 which increased total open position to 74
On 25 Mar HDFCLIFE was trading at 612.90. The strike last trading price was 11.75, which was -3.25 lower than the previous day. The implied volatity was 31.93, the open interest changed by 9 which increased total open position to 11
On 24 Mar HDFCLIFE was trading at 603.00. The strike last trading price was 15, which was 14.7 higher than the previous day. The implied volatity was 31.81, 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 0.3, which was 0 lower than the previous day. The implied volatity was 1, 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 0.3, which was 0 lower than the previous day. The implied volatity was 7.37, 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 0.3, which was 0 lower than the previous day. The implied volatity was 5.63, the open interest changed by 0 which decreased total open position to 0
On 13 Mar HDFCLIFE was trading at 625.75. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 6.67, the open interest changed by 0 which decreased total open position to 0
On 12 Mar HDFCLIFE was trading at 645.70. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 6.9, the open interest changed by 0 which decreased total open position to 0
