HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
30 Apr 2026 04:10 PM IST
| HDFCLIFE 26-May-2026 (26d) 600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.42
Vega: 0.01
Theta: -0.35
Gamma: 0.00912
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Apr | 586.90 | 12.55 | -2.6999999999999993 | 27.17 | 3,369 | 236 | 1,583 | |||||||||
| 29 Apr | 594.40 | 15.4 | 0 | 25.18 | 3,684 | 477 | 1,347 | |||||||||
| 28 Apr | 590.15 | 15.4 | -2.4999999999999982 | 28.49 | 1,085 | 228 | 857 | |||||||||
| 27 Apr | 597.30 | 17.65 | 1.799999999999999 | 27.67 | 1,221 | 83 | 627 | |||||||||
| 24 Apr | 588.20 | 15.4 | -5.200000000000001 | 28.2 | 754 | 173 | 537 | |||||||||
| 23 Apr | 598.65 | 20.05 | -4.25 | 27.86 | 432 | 104 | 358 | |||||||||
| 22 Apr | 604.05 | 24.3 | -6.800000000000001 | 27.83 | 197 | 126 | 254 | |||||||||
| 21 Apr | 614.20 | 31.6 | 3.200000000000003 | 28.99 | 122 | 22 | 127 | |||||||||
| 20 Apr | 609.75 | 27.65 | -4.75 | 27.81 | 134 | 58 | 105 | |||||||||
| 17 Apr | 616.45 | 32.3 | -12.800000000000004 | 26.64 | 136 | 28 | 46 | |||||||||
| 16 Apr | 631.50 | 45 | -6.5 | 27.92 | 10 | -2 | 18 | |||||||||
| 15 Apr | 640.45 | 51.5 | 15.350000000000001 | 26.8 | 17 | -4 | 20 | |||||||||
| 13 Apr | 619.10 | 38 | 12.350000000000001 | 28.48 | 60 | -15 | 25 | |||||||||
| 10 Apr | 604.15 | 26.25 | 6.199999999999999 | 25.2 | 73 | -15 | 40 | |||||||||
| 9 Apr | 591.20 | 20.15 | -3.85 | 23.26 | 82 | 52 | 62 | |||||||||
| 8 Apr | 598.30 | 24 | 8.8 | 24.67 | 5 | -3 | 9 | |||||||||
| 7 Apr | 581.70 | 15.2 | -2.3 | 24.11 | 9 | 8 | 11 | |||||||||
| 6 Apr | 580.40 | 17.5 | -128.35 | 26.03 | 3 | 2 | 2 | |||||||||
| 2 Apr | 566.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 572.95 | 145.85 | 0 | 1.88 | 0 | 0 | 0 | |||||||||
| 30 Mar | 590.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 610.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 612.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 24 Mar | 603.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 592.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 623.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 633.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 643.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 642.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 626.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 625.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 645.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 647.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 656.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 653.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 668.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 684.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 684.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hdfc Life Ins Co Ltd - strike price 600 expiring on 26MAY2026
Delta for 600 CE is 0.42
Historical price for 600 CE is as follows
On 30 Apr HDFCLIFE was trading at 586.90. The strike last trading price was 12.55, which was -2.6999999999999993 lower than the previous day. The implied volatity was 27.17, the open interest changed by 236 which increased total open position to 1583
On 29 Apr HDFCLIFE was trading at 594.40. The strike last trading price was 15.4, which was 0 lower than the previous day. The implied volatity was 25.18, the open interest changed by 477 which increased total open position to 1347
On 28 Apr HDFCLIFE was trading at 590.15. The strike last trading price was 15.4, which was -2.4999999999999982 lower than the previous day. The implied volatity was 28.49, the open interest changed by 228 which increased total open position to 857
On 27 Apr HDFCLIFE was trading at 597.30. The strike last trading price was 17.65, which was 1.799999999999999 higher than the previous day. The implied volatity was 27.67, the open interest changed by 83 which increased total open position to 627
On 24 Apr HDFCLIFE was trading at 588.20. The strike last trading price was 15.4, which was -5.200000000000001 lower than the previous day. The implied volatity was 28.2, the open interest changed by 173 which increased total open position to 537
On 23 Apr HDFCLIFE was trading at 598.65. The strike last trading price was 20.05, which was -4.25 lower than the previous day. The implied volatity was 27.86, the open interest changed by 104 which increased total open position to 358
On 22 Apr HDFCLIFE was trading at 604.05. The strike last trading price was 24.3, which was -6.800000000000001 lower than the previous day. The implied volatity was 27.83, the open interest changed by 126 which increased total open position to 254
On 21 Apr HDFCLIFE was trading at 614.20. The strike last trading price was 31.6, which was 3.200000000000003 higher than the previous day. The implied volatity was 28.99, the open interest changed by 22 which increased total open position to 127
On 20 Apr HDFCLIFE was trading at 609.75. The strike last trading price was 27.65, which was -4.75 lower than the previous day. The implied volatity was 27.81, the open interest changed by 58 which increased total open position to 105
On 17 Apr HDFCLIFE was trading at 616.45. The strike last trading price was 32.3, which was -12.800000000000004 lower than the previous day. The implied volatity was 26.64, the open interest changed by 28 which increased total open position to 46
On 16 Apr HDFCLIFE was trading at 631.50. The strike last trading price was 45, which was -6.5 lower than the previous day. The implied volatity was 27.92, the open interest changed by -2 which decreased total open position to 18
On 15 Apr HDFCLIFE was trading at 640.45. The strike last trading price was 51.5, which was 15.350000000000001 higher than the previous day. The implied volatity was 26.8, the open interest changed by -4 which decreased total open position to 20
On 13 Apr HDFCLIFE was trading at 619.10. The strike last trading price was 38, which was 12.350000000000001 higher than the previous day. The implied volatity was 28.48, the open interest changed by -15 which decreased total open position to 25
On 10 Apr HDFCLIFE was trading at 604.15. The strike last trading price was 26.25, which was 6.199999999999999 higher than the previous day. The implied volatity was 25.2, the open interest changed by -15 which decreased total open position to 40
On 9 Apr HDFCLIFE was trading at 591.20. The strike last trading price was 20.15, which was -3.85 lower than the previous day. The implied volatity was 23.26, the open interest changed by 52 which increased total open position to 62
On 8 Apr HDFCLIFE was trading at 598.30. The strike last trading price was 24, which was 8.8 higher than the previous day. The implied volatity was 24.67, the open interest changed by -3 which decreased total open position to 9
On 7 Apr HDFCLIFE was trading at 581.70. The strike last trading price was 15.2, which was -2.3 lower than the previous day. The implied volatity was 24.11, the open interest changed by 8 which increased total open position to 11
On 6 Apr HDFCLIFE was trading at 580.40. The strike last trading price was 17.5, which was -128.35 lower than the previous day. The implied volatity was 26.03, the open interest changed by 2 which increased total open position to 2
On 2 Apr HDFCLIFE was trading at 566.10. 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 1 Apr HDFCLIFE was trading at 572.95. The strike last trading price was 145.85, which was 0 lower than the previous day. The implied volatity was 1.88, the open interest changed by 0 which decreased total open position to 0
On 30 Mar HDFCLIFE was trading at 590.60. 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 27 Mar HDFCLIFE was trading at 610.20. 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 25 Mar HDFCLIFE was trading at 612.90. 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 24 Mar HDFCLIFE was trading at 603.00. 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 Mar HDFCLIFE was trading at 592.10. 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 20 Mar HDFCLIFE was trading at 623.65. 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 19 Mar HDFCLIFE was trading at 633.50. 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 18 Mar HDFCLIFE was trading at 643.35. 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 17 Mar HDFCLIFE was trading at 642.30. 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 16 Mar HDFCLIFE was trading at 626.00. 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 Mar HDFCLIFE was trading at 625.75. 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 12 Mar HDFCLIFE was trading at 645.70. 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 11 Mar HDFCLIFE was trading at 647.90. 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 10 Mar HDFCLIFE was trading at 656.10. 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 9 Mar HDFCLIFE was trading at 653.75. 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 6 Mar HDFCLIFE was trading at 668.55. 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 Mar HDFCLIFE was trading at 684.30. 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 4 Mar HDFCLIFE was trading at 684.60. 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
| HDFCLIFE 26-May-2026 (26d) 600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 0.01
Theta: -0.23
Gamma: 0.01007
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Apr | 586.90 | 21.25 | 2.5500000000000007 | 24.44 | 617 | -99 | 721 |
| 29 Apr | 594.40 | 18.65 | -1.4500000000000028 | 27.06 | 1,345 | 155 | 872 |
| 28 Apr | 590.15 | 21.05 | 2.25 | 26.04 | 801 | 49 | 713 |
| 27 Apr | 597.30 | 19.3 | -4 | 27.07 | 986 | -43 | 661 |
| 24 Apr | 588.20 | 24.8 | 6.650000000000002 | 27.93 | 543 | 170 | 703 |
| 23 Apr | 598.65 | 18.7 | 2.8999999999999986 | 25.99 | 330 | 75 | 528 |
| 22 Apr | 604.05 | 15.8 | 4.25 | 26.17 | 328 | 132 | 453 |
| 21 Apr | 614.20 | 11.55 | -2.1999999999999993 | 25.42 | 191 | 47 | 321 |
| 20 Apr | 609.75 | 14.05 | 2 | 25.68 | 151 | 74 | 275 |
| 17 Apr | 616.45 | 12.1 | 3.4000000000000004 | 25.82 | 357 | 96 | 201 |
| 16 Apr | 631.50 | 8.9 | 1.75 | 26.94 | 150 | -9 | 103 |
| 15 Apr | 640.45 | 7 | -5.449999999999999 | 27.29 | 88 | 35 | 109 |
| 13 Apr | 619.10 | 12 | -5.649999999999999 | 26.08 | 90 | 58 | 73 |
| 10 Apr | 604.15 | 17.65 | -5.850000000000001 | 25.21 | 5 | 3 | 14 |
| 9 Apr | 591.20 | 23 | 4 | 27.6 | 14 | 8 | 10 |
| 8 Apr | 598.30 | 19 | 17.8 | 25.33 | 2 | 1 | 1 |
| 7 Apr | 581.70 | 1.2 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 580.40 | 1.2 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 566.10 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 572.95 | 1.2 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 590.60 | 1.2 | 0 | 0.21 | 0 | 0 | 0 |
| 27 Mar | 610.20 | 1.2 | 0 | 2.47 | 0 | 0 | 0 |
| 25 Mar | 612.90 | 1.2 | 0 | 2.76 | 0 | 0 | 0 |
| 24 Mar | 603.00 | 1.2 | 0 | 1.88 | 0 | 0 | 0 |
| 23 Mar | 592.10 | 1.2 | 0 | 2.6 | 0 | 0 | 0 |
| 20 Mar | 623.65 | 1.2 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 633.50 | 1.2 | 0 | 4.59 | 0 | 0 | 0 |
| 18 Mar | 643.35 | 1.2 | 0 | 5.58 | 0 | 0 | 0 |
| 17 Mar | 642.30 | 1.2 | 0 | 5.32 | 0 | 0 | 0 |
| 16 Mar | 626.00 | 0 | 0 | 3.92 | 0 | 0 | 0 |
| 13 Mar | 625.75 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 645.70 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 647.90 | 0 | 0 | 5.91 | 0 | 0 | 0 |
| 10 Mar | 656.10 | 0 | 0 | 6.53 | 0 | 0 | 0 |
| 9 Mar | 653.75 | 0 | 0 | 6.37 | 0 | 0 | 0 |
| 6 Mar | 668.55 | 0 | 0 | 7.38 | 0 | 0 | 0 |
| 5 Mar | 684.30 | 0 | 0 | 7.9 | 0 | 0 | 0 |
| 4 Mar | 684.60 | 0 | 0 | 8.6 | 0 | 0 | 0 |
For Hdfc Life Ins Co Ltd - strike price 600 expiring on 26MAY2026
Delta for 600 PE is -0.59
Historical price for 600 PE is as follows
On 30 Apr HDFCLIFE was trading at 586.90. The strike last trading price was 21.25, which was 2.5500000000000007 higher than the previous day. The implied volatity was 24.44, the open interest changed by -99 which decreased total open position to 721
On 29 Apr HDFCLIFE was trading at 594.40. The strike last trading price was 18.65, which was -1.4500000000000028 lower than the previous day. The implied volatity was 27.06, the open interest changed by 155 which increased total open position to 872
On 28 Apr HDFCLIFE was trading at 590.15. The strike last trading price was 21.05, which was 2.25 higher than the previous day. The implied volatity was 26.04, the open interest changed by 49 which increased total open position to 713
On 27 Apr HDFCLIFE was trading at 597.30. The strike last trading price was 19.3, which was -4 lower than the previous day. The implied volatity was 27.07, the open interest changed by -43 which decreased total open position to 661
On 24 Apr HDFCLIFE was trading at 588.20. The strike last trading price was 24.8, which was 6.650000000000002 higher than the previous day. The implied volatity was 27.93, the open interest changed by 170 which increased total open position to 703
On 23 Apr HDFCLIFE was trading at 598.65. The strike last trading price was 18.7, which was 2.8999999999999986 higher than the previous day. The implied volatity was 25.99, the open interest changed by 75 which increased total open position to 528
On 22 Apr HDFCLIFE was trading at 604.05. The strike last trading price was 15.8, which was 4.25 higher than the previous day. The implied volatity was 26.17, the open interest changed by 132 which increased total open position to 453
On 21 Apr HDFCLIFE was trading at 614.20. The strike last trading price was 11.55, which was -2.1999999999999993 lower than the previous day. The implied volatity was 25.42, the open interest changed by 47 which increased total open position to 321
On 20 Apr HDFCLIFE was trading at 609.75. The strike last trading price was 14.05, which was 2 higher than the previous day. The implied volatity was 25.68, the open interest changed by 74 which increased total open position to 275
On 17 Apr HDFCLIFE was trading at 616.45. The strike last trading price was 12.1, which was 3.4000000000000004 higher than the previous day. The implied volatity was 25.82, the open interest changed by 96 which increased total open position to 201
On 16 Apr HDFCLIFE was trading at 631.50. The strike last trading price was 8.9, which was 1.75 higher than the previous day. The implied volatity was 26.94, the open interest changed by -9 which decreased total open position to 103
On 15 Apr HDFCLIFE was trading at 640.45. The strike last trading price was 7, which was -5.449999999999999 lower than the previous day. The implied volatity was 27.29, the open interest changed by 35 which increased total open position to 109
On 13 Apr HDFCLIFE was trading at 619.10. The strike last trading price was 12, which was -5.649999999999999 lower than the previous day. The implied volatity was 26.08, the open interest changed by 58 which increased total open position to 73
On 10 Apr HDFCLIFE was trading at 604.15. The strike last trading price was 17.65, which was -5.850000000000001 lower than the previous day. The implied volatity was 25.21, the open interest changed by 3 which increased total open position to 14
On 9 Apr HDFCLIFE was trading at 591.20. The strike last trading price was 23, which was 4 higher than the previous day. The implied volatity was 27.6, the open interest changed by 8 which increased total open position to 10
On 8 Apr HDFCLIFE was trading at 598.30. The strike last trading price was 19, which was 17.8 higher than the previous day. The implied volatity was 25.33, the open interest changed by 1 which increased total open position to 1
On 7 Apr HDFCLIFE was trading at 581.70. The strike last trading price was 1.2, 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 1.2, 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 -, 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 1 Apr HDFCLIFE was trading at 572.95. The strike last trading price was 1.2, 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 Mar HDFCLIFE was trading at 590.60. The strike last trading price was 1.2, which was 0 lower than the previous day. The implied volatity was 0.21, the open interest changed by 0 which decreased total open position to 0
On 27 Mar HDFCLIFE was trading at 610.20. The strike last trading price was 1.2, which was 0 lower than the previous day. The implied volatity was 2.47, 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 1.2, which was 0 lower than the previous day. The implied volatity was 2.76, 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 1.2, which was 0 lower than the previous day. The implied volatity was 1.88, 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 1.2, which was 0 lower than the previous day. The implied volatity was 2.6, 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 1.2, 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 1.2, which was 0 lower than the previous day. The implied volatity was 4.59, 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 1.2, which was 0 lower than the previous day. The implied volatity was 5.58, 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 1.2, which was 0 lower than the previous day. The implied volatity was 5.32, 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, which was 0 lower than the previous day. The implied volatity was 3.92, 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, 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 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 11 Mar HDFCLIFE was trading at 647.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.91, the open interest changed by 0 which decreased total open position to 0
On 10 Mar HDFCLIFE was trading at 656.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.53, the open interest changed by 0 which decreased total open position to 0
On 9 Mar HDFCLIFE was trading at 653.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.37, the open interest changed by 0 which decreased total open position to 0
On 6 Mar HDFCLIFE was trading at 668.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.38, the open interest changed by 0 which decreased total open position to 0
On 5 Mar HDFCLIFE was trading at 684.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.9, the open interest changed by 0 which decreased total open position to 0
On 4 Mar HDFCLIFE was trading at 684.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.6, the open interest changed by 0 which decreased total open position to 0
