Historical option data for HDFCLIFE
24 Jun 2026 04:10 PM IST
| HDFCLIFE 30-Jun-2026 (6d) 600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.29
Vega: 0
Theta: -0.37
Gamma: 0.02658
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Jun | 591.75 | 2.25 | -1.75 (-43.75%) | 16.39 | 3,280 | -24 | 2,060 | |||||||||
| 23 Jun | 597.45 | 3.65 | -2.05 (-35.96%) | 17.32 | 4,879 | -24 | 2,085 | |||||||||
| 22 Jun | 597.15 | 5.85 | 1.4 (31.46%) | 17.89 | 6,397 | -322 | 2,111 | |||||||||
| 19 Jun | 591.85 | 4.6 | -0.25 (-5.15%) | 16.41 | 2,975 | -477 | 2,434 | |||||||||
| 18 Jun | 591.30 | 4.65 | 1.55 (50.00%) | 18.12 | 8,181 | 101 | 2,912 | |||||||||
| 17 Jun | 581.80 | 3 | 0.55 (22.45%) | 19.41 | 2,257 | 115 | 2,813 | |||||||||
| 16 Jun | 574.40 | 2.4 | -1.25 (-34.25%) | 21.73 | 2,265 | 204 | 2,698 | |||||||||
| 15 Jun | 581.20 | 3.6 | 2.4 (200.00%) | 20.47 | 4,448 | -531 | 2,493 | |||||||||
| 12 Jun | 555.35 | 1.2 | 0.25 (26.32%) | 23.35 | 1,235 | 62 | 3,018 | |||||||||
| 11 Jun | 545.25 | 0.9 | -0.1 (-10.00%) | 26.15 | 2,218 | -167 | 2,958 | |||||||||
| 10 Jun | 549.55 | 1.05 | -0.95 (-47.50%) | 24.26 | 1,892 | 321 | 3,230 | |||||||||
| 9 Jun | 560.60 | 2.1 | -0.95 (-31.15%) | 23.59 | 1,778 | 278 | 2,909 | |||||||||
| 8 Jun | 564.55 | 2.95 | -2.65 (-47.32%) | 24.48 | 1,363 | 154 | 2,631 | |||||||||
| 5 Jun | 575.30 | 5.65 | 0.45 (8.65%) | 23.18 | 4,746 | 154 | 2,477 | |||||||||
| 4 Jun | 573.75 | 5.05 | -0.85 (-14.41%) | 21.99 | 1,357 | 520 | 2,326 | |||||||||
| 3 Jun | 574.40 | 5.55 | -1.85 (-25.00%) | 22.09 | 1,115 | 115 | 1,806 | |||||||||
| 2 Jun | 579.90 | 7.25 | -2 (-21.62%) | 21.77 | 1,724 | 112 | 1,692 | |||||||||
| 1 Jun | 586.55 | 9.05 | -5.4 (-37.37%) | 20.32 | 3,093 | 1,121 | 1,576 | |||||||||
| 29 May | 594.80 | 15.1 | -7.9 (-34.35%) | 21.76 | 668 | 182 | 454 | |||||||||
| 27 May | 609.60 | 23 | -6.25 (-21.37%) | 20.83 | 131 | 11 | 272 | |||||||||
| 26 May | 618.85 | 29.7 | -0.65 (-2.14%) | 20.53 | 148 | -26 | 260 | |||||||||
| 25 May | 620.00 | 30.4 | 1.45 (5.01%) | 21.12 | 238 | 32 | 286 | |||||||||
| 22 May | 616.60 | 29.6 | 0.9 (3.14%) | 21.9 | 204 | 111 | 252 | |||||||||
| 21 May | 614.35 | 29 | 4.85 (20.08%) | 22.55 | 136 | 8 | 140 | |||||||||
| 20 May | 605.10 | 24.7 | -2.75 (-10.02%) | 24.22 | 66 | 7 | 131 | |||||||||
| 19 May | 610.40 | 26.95 | 1.95 (7.80%) | 23.91 | 80 | 16 | 124 | |||||||||
| 18 May | 604.95 | 25.55 | -2.45 (-8.75%) | 24.69 | 99 | 48 | 107 | |||||||||
| 15 May | 608.70 | 26.75 | -3.8 (-12.44%) | 23.1 | 66 | 15 | 58 | |||||||||
| 14 May | 612.55 | 30.55 | 4.65 (17.95%) | 23.94 | 17 | 0 | 43 | |||||||||
| 13 May | 602.80 | 26.1 | 0.5 (1.95%) | 0 | 20 | 15 | 43 | |||||||||
| 12 May | 601.80 | 26.4 | -9.35 (-26.15%) | 0 | 12 | 4 | 28 | |||||||||
| 11 May | 622.70 | 35.75 | -1.25 (-3.38%) | 0 | 3 | -1 | 25 | |||||||||
| 8 May | 621.70 | 37 | -3.85 (-9.42%) | 24.54 | 23 | 3 | 26 | |||||||||
| 7 May | 625.40 | 40.85 | 11.4 (38.71%) | 24.25 | 50 | -2 | 23 | |||||||||
| 6 May | 606.35 | 29.35 | 8.3 (39.43%) | 25.18 | 59 | 11 | 25 | |||||||||
| 5 May | 594.10 | 21.05 | -0.65 (-3.00%) | 24.41 | 18 | 11 | 14 | |||||||||
| 4 May | 588.35 | 21.7 | 0.05 (0.23%) | 27.08 | 2 | 1 | 2 | |||||||||
| 30 Apr | 586.90 | 21.65 | -10.3 (-32.24%) | 25.11 | 1 | 0 | 0 | |||||||||
| 29 Apr | 594.40 | - | - | - | 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 | |||||||||
| 23 Apr | 598.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 604.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 614.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 609.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 616.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 631.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 640.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 619.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 599.35 | 31.95 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 591.20 | 31.95 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 598.30 | 31.95 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 581.70 | 31.95 | 0 (0.00%) | 1.18 | 0 | 0 | 0 | |||||||||
| 6 Apr | 580.40 | 31.95 | 0 (0.00%) | 1.95 | 0 | 0 | 0 | |||||||||
| 2 Apr | 566.10 | 0 | 0 (0.00%) | 2.13 | 0 | 0 | 0 | |||||||||
For Hdfc Life Ins Co Ltd - strike price 600 expiring on 30JUN2026
Delta for 600 CE is 0.29
Historical price for 600 CE is as follows
On 24 Jun HDFCLIFE was trading at 591.75. The strike last trading price was 2.25, which was -1.75 lower than the previous day. The implied volatity was 16.39, the open interest changed by -24 which decreased total open position to 2060
On 23 Jun HDFCLIFE was trading at 597.45. The strike last trading price was 3.65, which was -2.05 lower than the previous day. The implied volatity was 17.32, the open interest changed by -24 which decreased total open position to 2085
On 22 Jun HDFCLIFE was trading at 597.15. The strike last trading price was 5.85, which was 1.4 higher than the previous day. The implied volatity was 17.89, the open interest changed by -322 which decreased total open position to 2111
On 19 Jun HDFCLIFE was trading at 591.85. The strike last trading price was 4.6, which was -0.25 lower than the previous day. The implied volatity was 16.41, the open interest changed by -477 which decreased total open position to 2434
On 18 Jun HDFCLIFE was trading at 591.30. The strike last trading price was 4.65, which was 1.55 higher than the previous day. The implied volatity was 18.12, the open interest changed by 101 which increased total open position to 2912
On 17 Jun HDFCLIFE was trading at 581.80. The strike last trading price was 3, which was 0.55 higher than the previous day. The implied volatity was 19.41, the open interest changed by 115 which increased total open position to 2813
On 16 Jun HDFCLIFE was trading at 574.40. The strike last trading price was 2.4, which was -1.25 lower than the previous day. The implied volatity was 21.73, the open interest changed by 204 which increased total open position to 2698
On 15 Jun HDFCLIFE was trading at 581.20. The strike last trading price was 3.6, which was 2.4 higher than the previous day. The implied volatity was 20.47, the open interest changed by -531 which decreased total open position to 2493
On 12 Jun HDFCLIFE was trading at 555.35. The strike last trading price was 1.2, which was 0.25 higher than the previous day. The implied volatity was 23.35, the open interest changed by 62 which increased total open position to 3018
On 11 Jun HDFCLIFE was trading at 545.25. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was 26.15, the open interest changed by -167 which decreased total open position to 2958
On 10 Jun HDFCLIFE was trading at 549.55. The strike last trading price was 1.05, which was -0.95 lower than the previous day. The implied volatity was 24.26, the open interest changed by 321 which increased total open position to 3230
On 9 Jun HDFCLIFE was trading at 560.60. The strike last trading price was 2.1, which was -0.95 lower than the previous day. The implied volatity was 23.59, the open interest changed by 278 which increased total open position to 2909
On 8 Jun HDFCLIFE was trading at 564.55. The strike last trading price was 2.95, which was -2.65 lower than the previous day. The implied volatity was 24.48, the open interest changed by 154 which increased total open position to 2631
On 5 Jun HDFCLIFE was trading at 575.30. The strike last trading price was 5.65, which was 0.45 higher than the previous day. The implied volatity was 23.18, the open interest changed by 154 which increased total open position to 2477
On 4 Jun HDFCLIFE was trading at 573.75. The strike last trading price was 5.05, which was -0.85 lower than the previous day. The implied volatity was 21.99, the open interest changed by 520 which increased total open position to 2326
On 3 Jun HDFCLIFE was trading at 574.40. The strike last trading price was 5.55, which was -1.85 lower than the previous day. The implied volatity was 22.09, the open interest changed by 115 which increased total open position to 1806
On 2 Jun HDFCLIFE was trading at 579.90. The strike last trading price was 7.25, which was -2 lower than the previous day. The implied volatity was 21.77, the open interest changed by 112 which increased total open position to 1692
On 1 Jun HDFCLIFE was trading at 586.55. The strike last trading price was 9.05, which was -5.4 lower than the previous day. The implied volatity was 20.32, the open interest changed by 1121 which increased total open position to 1576
On 29 May HDFCLIFE was trading at 594.80. The strike last trading price was 15.1, which was -7.9 lower than the previous day. The implied volatity was 21.76, the open interest changed by 182 which increased total open position to 454
On 27 May HDFCLIFE was trading at 609.60. The strike last trading price was 23, which was -6.25 lower than the previous day. The implied volatity was 20.83, the open interest changed by 11 which increased total open position to 272
On 26 May HDFCLIFE was trading at 618.85. The strike last trading price was 29.7, which was -0.65 lower than the previous day. The implied volatity was 20.53, the open interest changed by -26 which decreased total open position to 260
On 25 May HDFCLIFE was trading at 620.00. The strike last trading price was 30.4, which was 1.45 higher than the previous day. The implied volatity was 21.12, the open interest changed by 32 which increased total open position to 286
On 22 May HDFCLIFE was trading at 616.60. The strike last trading price was 29.6, which was 0.9 higher than the previous day. The implied volatity was 21.9, the open interest changed by 111 which increased total open position to 252
On 21 May HDFCLIFE was trading at 614.35. The strike last trading price was 29, which was 4.85 higher than the previous day. The implied volatity was 22.55, the open interest changed by 8 which increased total open position to 140
On 20 May HDFCLIFE was trading at 605.10. The strike last trading price was 24.7, which was -2.75 lower than the previous day. The implied volatity was 24.22, the open interest changed by 7 which increased total open position to 131
On 19 May HDFCLIFE was trading at 610.40. The strike last trading price was 26.95, which was 1.95 higher than the previous day. The implied volatity was 23.91, the open interest changed by 16 which increased total open position to 124
On 18 May HDFCLIFE was trading at 604.95. The strike last trading price was 25.55, which was -2.45 lower than the previous day. The implied volatity was 24.69, the open interest changed by 48 which increased total open position to 107
On 15 May HDFCLIFE was trading at 608.70. The strike last trading price was 26.75, which was -3.8 lower than the previous day. The implied volatity was 23.1, the open interest changed by 15 which increased total open position to 58
On 14 May HDFCLIFE was trading at 612.55. The strike last trading price was 30.55, which was 4.65 higher than the previous day. The implied volatity was 23.94, the open interest changed by 0 which decreased total open position to 43
On 13 May HDFCLIFE was trading at 602.80. The strike last trading price was 26.1, which was 0.5 higher than the previous day. The implied volatity was 0, the open interest changed by 15 which increased total open position to 43
On 12 May HDFCLIFE was trading at 601.80. The strike last trading price was 26.4, which was -9.35 lower than the previous day. The implied volatity was 0, the open interest changed by 4 which increased total open position to 28
On 11 May HDFCLIFE was trading at 622.70. The strike last trading price was 35.75, which was -1.25 lower than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 25
On 8 May HDFCLIFE was trading at 621.70. The strike last trading price was 37, which was -3.85 lower than the previous day. The implied volatity was 24.54, the open interest changed by 3 which increased total open position to 26
On 7 May HDFCLIFE was trading at 625.40. The strike last trading price was 40.85, which was 11.4 higher than the previous day. The implied volatity was 24.25, the open interest changed by -2 which decreased total open position to 23
On 6 May HDFCLIFE was trading at 606.35. The strike last trading price was 29.35, which was 8.3 higher than the previous day. The implied volatity was 25.18, the open interest changed by 11 which increased total open position to 25
On 5 May HDFCLIFE was trading at 594.10. The strike last trading price was 21.05, which was -0.65 lower than the previous day. The implied volatity was 24.41, the open interest changed by 11 which increased total open position to 14
On 4 May HDFCLIFE was trading at 588.35. The strike last trading price was 21.7, which was 0.05 higher than the previous day. The implied volatity was 27.08, the open interest changed by 1 which increased total open position to 2
On 30 Apr HDFCLIFE was trading at 586.90. The strike last trading price was 21.65, which was -10.3 lower than the previous day. The implied volatity was 25.11, the open interest changed by 0 which decreased total open position to 0
On 29 Apr HDFCLIFE was trading at 594.40. 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 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 23 Apr HDFCLIFE was trading at 598.65. 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 22 Apr HDFCLIFE was trading at 604.05. 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 21 Apr HDFCLIFE was trading at 614.20. 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 20 Apr HDFCLIFE was trading at 609.75. 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 17 Apr HDFCLIFE was trading at 616.45. 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 16 Apr HDFCLIFE was trading at 631.50. 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 Apr HDFCLIFE was trading at 640.45. 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 31.95, 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 31.95, 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 31.95, 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 31.95, which was 0 lower than the previous day. The implied volatity was 1.18, 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 31.95, which was 0 lower than the previous day. The implied volatity was 1.95, 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 2.13, the open interest changed by 0 which decreased total open position to 0
| HDFCLIFE 30-Jun-2026 (6d) 600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.69
Vega: 0
Theta: -0.34
Gamma: 0.02458
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Jun | 591.75 | 10 | 2 (25.00%) | 18.33 | 371 | -62 | 1,806 |
| 23 Jun | 597.45 | 8 | 0 (0.00%) | 16.42 | 1,303 | 170 | 1,868 |
| 22 Jun | 597.15 | 7.1 | -5.25 (-42.51%) | 17.38 | 1,551 | 275 | 1,699 |
| 19 Jun | 591.85 | 12 | -2 (-14.29%) | 21.9 | 332 | -6 | 1,434 |
| 18 Jun | 591.30 | 14.45 | -6.55 (-31.19%) | 23.26 | 421 | 15 | 1,446 |
| 17 Jun | 581.80 | 22 | -6 (-21.43%) | 26.26 | 154 | 4 | 1,430 |
| 16 Jun | 574.40 | 27.7 | 4.7 (20.43%) | 24.88 | 69 | 8 | 1,427 |
| 15 Jun | 581.20 | 23.15 | -21.85 (-48.56%) | 26.73 | 249 | -36 | 1,419 |
| 12 Jun | 555.35 | 45 | -10.8 (-19.35%) | 29.05 | 33 | -12 | 1,455 |
| 11 Jun | 545.25 | 55.8 | 3.2 (6.08%) | 37.22 | 74 | -25 | 1,467 |
| 10 Jun | 549.55 | 52.5 | 13.25 (33.76%) | 35.28 | 76 | 1 | 1,491 |
| 9 Jun | 560.60 | 39.1 | 0.2 (0.51%) | 21.32 | 86 | 0 | 1,491 |
| 8 Jun | 564.55 | 41.25 | 12.9 (45.50%) | 29.35 | 116 | -22 | 1,491 |
| 5 Jun | 575.30 | 29.15 | 0.2 (0.69%) | 24.47 | 311 | 8 | 1,513 |
| 4 Jun | 573.75 | 28.45 | 0.15 (0.53%) | 22.35 | 61 | 24 | 1,506 |
| 3 Jun | 574.40 | 28.05 | 3.8 (15.67%) | 21.44 | 105 | 10 | 1,483 |
| 2 Jun | 579.90 | 24.05 | 4.05 (20.25%) | 21 | 362 | -47 | 1,473 |
| 1 Jun | 586.55 | 20.5 | 4.55 (28.53%) | 20.19 | 1,019 | -97 | 1,523 |
| 29 May | 594.80 | 15.1 | 4.7 (45.19%) | 20.86 | 1,549 | 708 | 1,620 |
| 27 May | 609.60 | 10.3 | 1.1 (11.96%) | 21.91 | 996 | 625 | 912 |
| 26 May | 618.85 | 9.2 | 0.5 (5.75%) | 23.97 | 312 | -42 | 289 |
| 25 May | 620.00 | 8.8 | -1.2 (-12.00%) | 23.66 | 236 | 36 | 332 |
| 22 May | 616.60 | 10.2 | -1.8 (-15.00%) | 22.66 | 228 | 105 | 295 |
| 21 May | 614.35 | 12.1 | -2.9 (-19.33%) | 24.98 | 80 | 24 | 190 |
| 20 May | 605.10 | 14.7 | 1.2 (8.89%) | 23.69 | 83 | 33 | 164 |
| 19 May | 610.40 | 13.95 | -3.25 (-18.90%) | 23.85 | 63 | 25 | 131 |
| 18 May | 604.95 | 17.2 | 1.15 (7.17%) | 24.86 | 92 | 38 | 105 |
| 15 May | 608.70 | 16.1 | 1.4 (9.52%) | 26.01 | 27 | 6 | 68 |
| 14 May | 612.55 | 14.75 | -3.5 (-19.18%) | 25.84 | 18 | 3 | 64 |
| 13 May | 602.80 | 18.25 | -0.9 (-4.70%) | 0 | 20 | -9 | 62 |
| 12 May | 601.80 | 18.2 | 6.05 (49.79%) | 0 | 64 | -25 | 71 |
| 11 May | 622.70 | 12.15 | 0.75 (6.58%) | 0 | 32 | 18 | 95 |
| 8 May | 621.70 | 11.75 | 1.55 (15.20%) | 24.04 | 15 | 6 | 76 |
| 7 May | 625.40 | 10.2 | -6.95 (-40.52%) | 23.95 | 111 | 18 | 69 |
| 6 May | 606.35 | 17.7 | -12.9 (-42.16%) | 24.43 | 63 | 50 | 50 |
| 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 |
| 29 Apr | 594.40 | - | - | - | 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 |
| 23 Apr | 598.65 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 604.05 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 614.20 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 609.75 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 616.45 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 631.50 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 640.45 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 619.10 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 599.35 | 0 | 0 (0.00%) | 1.16 | 0 | 0 | 0 |
| 9 Apr | 591.20 | 0 | 0 (0.00%) | 0.66 | 0 | 0 | 0 |
| 8 Apr | 598.30 | 0 | 0 (0.00%) | 2.18 | 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 600 expiring on 30JUN2026
Delta for 600 PE is -0.69
Historical price for 600 PE is as follows
On 24 Jun HDFCLIFE was trading at 591.75. The strike last trading price was 10, which was 2 higher than the previous day. The implied volatity was 18.33, the open interest changed by -62 which decreased total open position to 1806
On 23 Jun HDFCLIFE was trading at 597.45. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was 16.42, the open interest changed by 170 which increased total open position to 1868
On 22 Jun HDFCLIFE was trading at 597.15. The strike last trading price was 7.1, which was -5.25 lower than the previous day. The implied volatity was 17.38, the open interest changed by 275 which increased total open position to 1699
On 19 Jun HDFCLIFE was trading at 591.85. The strike last trading price was 12, which was -2 lower than the previous day. The implied volatity was 21.9, the open interest changed by -6 which decreased total open position to 1434
On 18 Jun HDFCLIFE was trading at 591.30. The strike last trading price was 14.45, which was -6.55 lower than the previous day. The implied volatity was 23.26, the open interest changed by 15 which increased total open position to 1446
On 17 Jun HDFCLIFE was trading at 581.80. The strike last trading price was 22, which was -6 lower than the previous day. The implied volatity was 26.26, the open interest changed by 4 which increased total open position to 1430
On 16 Jun HDFCLIFE was trading at 574.40. The strike last trading price was 27.7, which was 4.7 higher than the previous day. The implied volatity was 24.88, the open interest changed by 8 which increased total open position to 1427
On 15 Jun HDFCLIFE was trading at 581.20. The strike last trading price was 23.15, which was -21.85 lower than the previous day. The implied volatity was 26.73, the open interest changed by -36 which decreased total open position to 1419
On 12 Jun HDFCLIFE was trading at 555.35. The strike last trading price was 45, which was -10.8 lower than the previous day. The implied volatity was 29.05, the open interest changed by -12 which decreased total open position to 1455
On 11 Jun HDFCLIFE was trading at 545.25. The strike last trading price was 55.8, which was 3.2 higher than the previous day. The implied volatity was 37.22, the open interest changed by -25 which decreased total open position to 1467
On 10 Jun HDFCLIFE was trading at 549.55. The strike last trading price was 52.5, which was 13.25 higher than the previous day. The implied volatity was 35.28, the open interest changed by 1 which increased total open position to 1491
On 9 Jun HDFCLIFE was trading at 560.60. The strike last trading price was 39.1, which was 0.2 higher than the previous day. The implied volatity was 21.32, the open interest changed by 0 which decreased total open position to 1491
On 8 Jun HDFCLIFE was trading at 564.55. The strike last trading price was 41.25, which was 12.9 higher than the previous day. The implied volatity was 29.35, the open interest changed by -22 which decreased total open position to 1491
On 5 Jun HDFCLIFE was trading at 575.30. The strike last trading price was 29.15, which was 0.2 higher than the previous day. The implied volatity was 24.47, the open interest changed by 8 which increased total open position to 1513
On 4 Jun HDFCLIFE was trading at 573.75. The strike last trading price was 28.45, which was 0.15 higher than the previous day. The implied volatity was 22.35, the open interest changed by 24 which increased total open position to 1506
On 3 Jun HDFCLIFE was trading at 574.40. The strike last trading price was 28.05, which was 3.8 higher than the previous day. The implied volatity was 21.44, the open interest changed by 10 which increased total open position to 1483
On 2 Jun HDFCLIFE was trading at 579.90. The strike last trading price was 24.05, which was 4.05 higher than the previous day. The implied volatity was 21, the open interest changed by -47 which decreased total open position to 1473
On 1 Jun HDFCLIFE was trading at 586.55. The strike last trading price was 20.5, which was 4.55 higher than the previous day. The implied volatity was 20.19, the open interest changed by -97 which decreased total open position to 1523
On 29 May HDFCLIFE was trading at 594.80. The strike last trading price was 15.1, which was 4.7 higher than the previous day. The implied volatity was 20.86, the open interest changed by 708 which increased total open position to 1620
On 27 May HDFCLIFE was trading at 609.60. The strike last trading price was 10.3, which was 1.1 higher than the previous day. The implied volatity was 21.91, the open interest changed by 625 which increased total open position to 912
On 26 May HDFCLIFE was trading at 618.85. The strike last trading price was 9.2, which was 0.5 higher than the previous day. The implied volatity was 23.97, the open interest changed by -42 which decreased total open position to 289
On 25 May HDFCLIFE was trading at 620.00. The strike last trading price was 8.8, which was -1.2 lower than the previous day. The implied volatity was 23.66, the open interest changed by 36 which increased total open position to 332
On 22 May HDFCLIFE was trading at 616.60. The strike last trading price was 10.2, which was -1.8 lower than the previous day. The implied volatity was 22.66, the open interest changed by 105 which increased total open position to 295
On 21 May HDFCLIFE was trading at 614.35. The strike last trading price was 12.1, which was -2.9 lower than the previous day. The implied volatity was 24.98, the open interest changed by 24 which increased total open position to 190
On 20 May HDFCLIFE was trading at 605.10. The strike last trading price was 14.7, which was 1.2 higher than the previous day. The implied volatity was 23.69, the open interest changed by 33 which increased total open position to 164
On 19 May HDFCLIFE was trading at 610.40. The strike last trading price was 13.95, which was -3.25 lower than the previous day. The implied volatity was 23.85, the open interest changed by 25 which increased total open position to 131
On 18 May HDFCLIFE was trading at 604.95. The strike last trading price was 17.2, which was 1.15 higher than the previous day. The implied volatity was 24.86, the open interest changed by 38 which increased total open position to 105
On 15 May HDFCLIFE was trading at 608.70. The strike last trading price was 16.1, which was 1.4 higher than the previous day. The implied volatity was 26.01, the open interest changed by 6 which increased total open position to 68
On 14 May HDFCLIFE was trading at 612.55. The strike last trading price was 14.75, which was -3.5 lower than the previous day. The implied volatity was 25.84, the open interest changed by 3 which increased total open position to 64
On 13 May HDFCLIFE was trading at 602.80. The strike last trading price was 18.25, which was -0.9 lower than the previous day. The implied volatity was 0, the open interest changed by -9 which decreased total open position to 62
On 12 May HDFCLIFE was trading at 601.80. The strike last trading price was 18.2, which was 6.05 higher than the previous day. The implied volatity was 0, the open interest changed by -25 which decreased total open position to 71
On 11 May HDFCLIFE was trading at 622.70. The strike last trading price was 12.15, which was 0.75 higher than the previous day. The implied volatity was 0, the open interest changed by 18 which increased total open position to 95
On 8 May HDFCLIFE was trading at 621.70. The strike last trading price was 11.75, which was 1.55 higher than the previous day. The implied volatity was 24.04, the open interest changed by 6 which increased total open position to 76
On 7 May HDFCLIFE was trading at 625.40. The strike last trading price was 10.2, which was -6.95 lower than the previous day. The implied volatity was 23.95, the open interest changed by 18 which increased total open position to 69
On 6 May HDFCLIFE was trading at 606.35. The strike last trading price was 17.7, which was -12.9 lower than the previous day. The implied volatity was 24.43, the open interest changed by 50 which increased total open position to 50
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 29 Apr HDFCLIFE was trading at 594.40. 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 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 23 Apr HDFCLIFE was trading at 598.65. 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 22 Apr HDFCLIFE was trading at 604.05. 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 21 Apr HDFCLIFE was trading at 614.20. 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 20 Apr HDFCLIFE was trading at 609.75. 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 17 Apr HDFCLIFE was trading at 616.45. 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 16 Apr HDFCLIFE was trading at 631.50. 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 Apr HDFCLIFE was trading at 640.45. 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 1.16, 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 0.66, 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 2.18, 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
