Historical option data for HDFCLIFE
08 Jun 2026 04:10 PM IST
| HDFCLIFE 30-Jun-2026 (21d) 590 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.24
Vega: 0
Theta: -0.26
Gamma: 0.00931
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 Jun | 564.55 | 4.65 | -3.8 (-44.97%) | 24.08 | 831 | 191 | 976 | |||||||||
| 5 Jun | 575.30 | 8.55 | 0.6 (7.55%) | 23.07 | 6,376 | 421 | 786 | |||||||||
| 4 Jun | 573.75 | 7.95 | -0.85 (-9.66%) | 22.07 | 426 | 70 | 365 | |||||||||
| 3 Jun | 574.40 | 8.4 | -2.65 (-23.98%) | 21.91 | 556 | 17 | 295 | |||||||||
| 2 Jun | 579.90 | 11 | -2.65 (-19.41%) | 22.35 | 1,067 | 9 | 279 | |||||||||
| 1 Jun | 586.55 | 13.15 | -6.85 (-34.25%) | 20.1 | 752 | 198 | 265 | |||||||||
| 29 May | 594.80 | 20.35 | -11.3 (-35.70%) | 21.69 | 131 | 63 | 67 | |||||||||
| 27 May | 609.60 | 31.65 | -3.35 (-9.57%) | 21.02 | 7 | 1 | 3 | |||||||||
| 26 May | 618.85 | 35 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 25 May | 620.00 | 35 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 22 May | 616.60 | 35 | 0 (0.00%) | 21.39 | 2 | 0 | 2 | |||||||||
| 21 May | 614.35 | 35 | -1.95 (-5.28%) | 21.39 | 2 | 2 | 2 | |||||||||
| 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 | -36.95 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 612.55 | 0 | -36.95 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 602.80 | 0 | -36.95 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 601.80 | 0 | -36.95 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 622.70 | 0 | -36.95 (-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 | |||||||||
| 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%) | 1.09 | 0 | 0 | 0 | |||||||||
For Hdfc Life Ins Co Ltd - strike price 590 expiring on 30JUN2026
Delta for 590 CE is 0.24
Historical price for 590 CE is as follows
On 8 Jun HDFCLIFE was trading at 564.55. The strike last trading price was 4.65, which was -3.8 lower than the previous day. The implied volatity was 24.08, the open interest changed by 191 which increased total open position to 976
On 5 Jun HDFCLIFE was trading at 575.30. The strike last trading price was 8.55, which was 0.6 higher than the previous day. The implied volatity was 23.07, the open interest changed by 421 which increased total open position to 786
On 4 Jun HDFCLIFE was trading at 573.75. The strike last trading price was 7.95, which was -0.85 lower than the previous day. The implied volatity was 22.07, the open interest changed by 70 which increased total open position to 365
On 3 Jun HDFCLIFE was trading at 574.40. The strike last trading price was 8.4, which was -2.65 lower than the previous day. The implied volatity was 21.91, the open interest changed by 17 which increased total open position to 295
On 2 Jun HDFCLIFE was trading at 579.90. The strike last trading price was 11, which was -2.65 lower than the previous day. The implied volatity was 22.35, the open interest changed by 9 which increased total open position to 279
On 1 Jun HDFCLIFE was trading at 586.55. The strike last trading price was 13.15, which was -6.85 lower than the previous day. The implied volatity was 20.1, the open interest changed by 198 which increased total open position to 265
On 29 May HDFCLIFE was trading at 594.80. The strike last trading price was 20.35, which was -11.3 lower than the previous day. The implied volatity was 21.69, the open interest changed by 63 which increased total open position to 67
On 27 May HDFCLIFE was trading at 609.60. The strike last trading price was 31.65, which was -3.35 lower than the previous day. The implied volatity was 21.02, the open interest changed by 1 which increased total open position to 3
On 26 May HDFCLIFE was trading at 618.85. The strike last trading price was 35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 May HDFCLIFE was trading at 620.00. The strike last trading price was 35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 May HDFCLIFE was trading at 616.60. The strike last trading price was 35, which was 0 lower than the previous day. The implied volatity was 21.39, the open interest changed by 0 which decreased total open position to 2
On 21 May HDFCLIFE was trading at 614.35. The strike last trading price was 35, which was -1.95 lower than the previous day. The implied volatity was 21.39, the open interest changed by 2 which increased total open position to 2
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 -36.95 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 -36.95 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 -36.95 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 -36.95 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 -36.95 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 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 1.09, the open interest changed by 0 which decreased total open position to 0
| HDFCLIFE 30-Jun-2026 (21d) 590 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.73
Vega: 0
Theta: -0.23
Gamma: 0.00835
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 Jun | 564.55 | 32.7 | 10.95 (50.34%) | 28.29 | 75 | -11 | 293 |
| 5 Jun | 575.30 | 22 | 0.25 (1.15%) | 24.04 | 535 | -22 | 305 |
| 4 Jun | 573.75 | 22.1 | 0.65 (3.03%) | 22.82 | 65 | 5 | 327 |
| 3 Jun | 574.40 | 21.7 | 3.6 (19.89%) | 22.63 | 72 | 3 | 320 |
| 2 Jun | 579.90 | 18.3 | 3.7 (25.34%) | 21.04 | 610 | -62 | 318 |
| 1 Jun | 586.55 | 15 | 3.4 (29.31%) | 22.29 | 961 | 125 | 381 |
| 29 May | 594.80 | 11 | 3.55 (47.65%) | 21.65 | 255 | 37 | 256 |
| 27 May | 609.60 | 7.4 | 0.55 (8.03%) | 22.13 | 104 | 28 | 218 |
| 26 May | 618.85 | 6.7 | 0.45 (7.20%) | 24.6 | 68 | 16 | 189 |
| 25 May | 620.00 | 6.3 | -1.7 (-21.25%) | 23.94 | 155 | 73 | 174 |
| 22 May | 616.60 | 7.7 | -1.3 (-14.44%) | 23.63 | 48 | 30 | 101 |
| 21 May | 614.35 | 8.75 | -2.25 (-20.45%) | 24.93 | 81 | 59 | 70 |
| 20 May | 605.10 | 11.2 | -1.5 (-11.81%) | 24.18 | 5 | 3 | 9 |
| 19 May | 610.40 | 12.7 | 0 (0.00%) | 24.71 | 0 | 0 | 6 |
| 18 May | 604.95 | 12.7 | 0.35 (2.83%) | 24.71 | 2 | 0 | 5 |
| 15 May | 608.70 | 12.35 | -1.75 (-12.41%) | 25.69 | 3 | -1 | 4 |
| 14 May | 612.55 | 14.1 | 0 (0.00%) | 0 | 0 | 0 | 5 |
| 13 May | 602.80 | 14.1 | -0.9 (-6.00%) | 0 | 4 | 3 | 4 |
| 12 May | 601.80 | 15 | -10.75 (-41.75%) | 25.95 | 1 | 1 | 1 |
| 11 May | 622.70 | 0 | -25.75 (-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 |
| 13 Apr | 619.10 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 599.35 | 0 | 0 (0.00%) | 2.25 | 0 | 0 | 0 |
| 9 Apr | 591.20 | 0 | 0 (0.00%) | 1.69 | 0 | 0 | 0 |
| 8 Apr | 598.30 | 0 | 0 (0.00%) | 2.99 | 0 | 0 | 0 |
| 7 Apr | 581.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 580.40 | 0 | 0 (0.00%) | 0.31 | 0 | 0 | 0 |
| 2 Apr | 566.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Hdfc Life Ins Co Ltd - strike price 590 expiring on 30JUN2026
Delta for 590 PE is -0.73
Historical price for 590 PE is as follows
On 8 Jun HDFCLIFE was trading at 564.55. The strike last trading price was 32.7, which was 10.95 higher than the previous day. The implied volatity was 28.29, the open interest changed by -11 which decreased total open position to 293
On 5 Jun HDFCLIFE was trading at 575.30. The strike last trading price was 22, which was 0.25 higher than the previous day. The implied volatity was 24.04, the open interest changed by -22 which decreased total open position to 305
On 4 Jun HDFCLIFE was trading at 573.75. The strike last trading price was 22.1, which was 0.65 higher than the previous day. The implied volatity was 22.82, the open interest changed by 5 which increased total open position to 327
On 3 Jun HDFCLIFE was trading at 574.40. The strike last trading price was 21.7, which was 3.6 higher than the previous day. The implied volatity was 22.63, the open interest changed by 3 which increased total open position to 320
On 2 Jun HDFCLIFE was trading at 579.90. The strike last trading price was 18.3, which was 3.7 higher than the previous day. The implied volatity was 21.04, the open interest changed by -62 which decreased total open position to 318
On 1 Jun HDFCLIFE was trading at 586.55. The strike last trading price was 15, which was 3.4 higher than the previous day. The implied volatity was 22.29, the open interest changed by 125 which increased total open position to 381
On 29 May HDFCLIFE was trading at 594.80. The strike last trading price was 11, which was 3.55 higher than the previous day. The implied volatity was 21.65, the open interest changed by 37 which increased total open position to 256
On 27 May HDFCLIFE was trading at 609.60. The strike last trading price was 7.4, which was 0.55 higher than the previous day. The implied volatity was 22.13, the open interest changed by 28 which increased total open position to 218
On 26 May HDFCLIFE was trading at 618.85. The strike last trading price was 6.7, which was 0.45 higher than the previous day. The implied volatity was 24.6, the open interest changed by 16 which increased total open position to 189
On 25 May HDFCLIFE was trading at 620.00. The strike last trading price was 6.3, which was -1.7 lower than the previous day. The implied volatity was 23.94, the open interest changed by 73 which increased total open position to 174
On 22 May HDFCLIFE was trading at 616.60. The strike last trading price was 7.7, which was -1.3 lower than the previous day. The implied volatity was 23.63, the open interest changed by 30 which increased total open position to 101
On 21 May HDFCLIFE was trading at 614.35. The strike last trading price was 8.75, which was -2.25 lower than the previous day. The implied volatity was 24.93, the open interest changed by 59 which increased total open position to 70
On 20 May HDFCLIFE was trading at 605.10. The strike last trading price was 11.2, which was -1.5 lower than the previous day. The implied volatity was 24.18, the open interest changed by 3 which increased total open position to 9
On 19 May HDFCLIFE was trading at 610.40. The strike last trading price was 12.7, which was 0 lower than the previous day. The implied volatity was 24.71, the open interest changed by 0 which decreased total open position to 6
On 18 May HDFCLIFE was trading at 604.95. The strike last trading price was 12.7, which was 0.35 higher than the previous day. The implied volatity was 24.71, the open interest changed by 0 which decreased total open position to 5
On 15 May HDFCLIFE was trading at 608.70. The strike last trading price was 12.35, which was -1.75 lower than the previous day. The implied volatity was 25.69, the open interest changed by -1 which decreased total open position to 4
On 14 May HDFCLIFE was trading at 612.55. The strike last trading price was 14.1, 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 5
On 13 May HDFCLIFE was trading at 602.80. The strike last trading price was 14.1, which was -0.9 lower than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 4
On 12 May HDFCLIFE was trading at 601.80. The strike last trading price was 15, which was -10.75 lower than the previous day. The implied volatity was 25.95, the open interest changed by 1 which increased total open position to 1
On 11 May HDFCLIFE was trading at 622.70. The strike last trading price was 0, which was -25.75 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 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 2.25, 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 1.69, 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 2.99, 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 0.31, 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
