HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
01 Apr 2026 04:11 PM IST
| HDFCLIFE 28-Apr-2026 (27d) 600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.34
Vega: 0.57
Theta: -0.39
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Apr | 572.95 | 10.9 | -8.2 | 32.41 | 5,133 | 1,343 | 1,567 | |||||||||
| 30 Mar | 590.60 | 19 | -10.4 | 30.14 | 908 | 101 | 221 | |||||||||
| 27 Mar | 610.20 | 28.7 | -0.5 | 27.51 | 134 | 34 | 121 | |||||||||
| 25 Mar | 612.90 | 29.2 | 2.85 | 25.11 | 55 | -6 | 88 | |||||||||
| 24 Mar | 603.00 | 26.15 | 3.25 | 28.69 | 174 | 50 | 95 | |||||||||
| 23 Mar | 592.10 | 22.2 | -14.8 | 32.57 | 49 | 24 | 45 | |||||||||
| 20 Mar | 623.65 | 37 | -94.1 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 633.50 | 37 | -94.1 | - | 0 | 0 | 21 | |||||||||
| 18 Mar | 643.35 | 37 | -94.1 | - | 21 | 0 | 21 | |||||||||
| 17 Mar | 642.30 | 37 | -94.1 | - | 21 | 0 | 21 | |||||||||
| 16 Mar | 626.00 | 37 | -94.1 | 20.68 | 21 | 16 | 16 | |||||||||
| 13 Mar | 625.75 | 131.1 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 12 Mar | 645.70 | 131.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 647.90 | 131.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 656.10 | 131.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 653.75 | 131.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 668.55 | 131.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 684.30 | 131.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 684.60 | 131.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 707.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 715.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 734.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 735.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 734.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 742.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 728.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 733.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 729.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 705.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 703.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 696.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 702.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 701.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 703.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 707.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 703.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hdfc Life Ins Co Ltd - strike price 600 expiring on 28APR2026
Delta for 600 CE is 0.34
Historical price for 600 CE is as follows
On 1 Apr HDFCLIFE was trading at 572.95. The strike last trading price was 10.9, which was -8.2 lower than the previous day. The implied volatity was 32.41, the open interest changed by 1343 which increased total open position to 1567
On 30 Mar HDFCLIFE was trading at 590.60. The strike last trading price was 19, which was -10.4 lower than the previous day. The implied volatity was 30.14, the open interest changed by 101 which increased total open position to 221
On 27 Mar HDFCLIFE was trading at 610.20. The strike last trading price was 28.7, which was -0.5 lower than the previous day. The implied volatity was 27.51, the open interest changed by 34 which increased total open position to 121
On 25 Mar HDFCLIFE was trading at 612.90. The strike last trading price was 29.2, which was 2.85 higher than the previous day. The implied volatity was 25.11, the open interest changed by -6 which decreased total open position to 88
On 24 Mar HDFCLIFE was trading at 603.00. The strike last trading price was 26.15, which was 3.25 higher than the previous day. The implied volatity was 28.69, the open interest changed by 50 which increased total open position to 95
On 23 Mar HDFCLIFE was trading at 592.10. The strike last trading price was 22.2, which was -14.8 lower than the previous day. The implied volatity was 32.57, the open interest changed by 24 which increased total open position to 45
On 20 Mar HDFCLIFE was trading at 623.65. The strike last trading price was 37, which was -94.1 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 37, which was -94.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 18 Mar HDFCLIFE was trading at 643.35. The strike last trading price was 37, which was -94.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 17 Mar HDFCLIFE was trading at 642.30. The strike last trading price was 37, which was -94.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 16 Mar HDFCLIFE was trading at 626.00. The strike last trading price was 37, which was -94.1 lower than the previous day. The implied volatity was 20.68, the open interest changed by 16 which increased total open position to 16
On 13 Mar HDFCLIFE was trading at 625.75. The strike last trading price was 131.1, 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 131.1, 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 131.1, 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 131.1, 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 131.1, 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 131.1, 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 131.1, 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 131.1, 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 Mar HDFCLIFE was trading at 707.30. 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 27 Feb HDFCLIFE was trading at 715.30. 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 26 Feb HDFCLIFE was trading at 734.00. 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 25 Feb HDFCLIFE was trading at 735.25. 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 24 Feb HDFCLIFE was trading at 734.75. 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 23 Feb HDFCLIFE was trading at 742.45. 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 20 Feb HDFCLIFE was trading at 728.65. 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 19 Feb HDFCLIFE was trading at 733.15. 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 18 Feb HDFCLIFE was trading at 729.60. 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 Feb HDFCLIFE was trading at 705.80. 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 Feb HDFCLIFE was trading at 703.90. 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 13 Feb HDFCLIFE was trading at 696.80. 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 12 Feb HDFCLIFE was trading at 702.70. 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 11 Feb HDFCLIFE was trading at 701.10. 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 10 Feb HDFCLIFE was trading at 703.95. 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 9 Feb HDFCLIFE was trading at 707.90. 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 6 Feb HDFCLIFE was trading at 703.50. 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
| HDFCLIFE 28-Apr-2026 (27d) 600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.66
Vega: 0.57
Theta: -0.23
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Apr | 572.95 | 34.25 | 9.25 | 32.27 | 1,091 | 223 | 550 |
| 30 Mar | 590.60 | 24.2 | 7.65 | 34.49 | 762 | 6 | 327 |
| 27 Mar | 610.20 | 16.05 | 1.1 | 32.64 | 632 | 31 | 321 |
| 25 Mar | 612.90 | 15.2 | -3.9 | 31.73 | 87 | 9 | 289 |
| 24 Mar | 603.00 | 18.9 | -6.95 | 31.4 | 187 | 64 | 279 |
| 23 Mar | 592.10 | 27 | 15.65 | 33.64 | 214 | 74 | 217 |
| 20 Mar | 623.65 | 11.35 | 2.1 | 29.84 | 122 | 36 | 142 |
| 19 Mar | 633.50 | 8.8 | 3.55 | 29.15 | 42 | -3 | 105 |
| 18 Mar | 643.35 | 6.5 | -3.35 | - | 28 | 20 | 107 |
| 17 Mar | 642.30 | 6.5 | -3.35 | 28.06 | 28 | 19 | 107 |
| 16 Mar | 626.00 | 9.95 | -0.45 | 26.52 | 14 | 7 | 88 |
| 13 Mar | 625.75 | 10.25 | 4.85 | 26.47 | 86 | 18 | 80 |
| 12 Mar | 645.70 | 5.4 | -1.6 | 25.57 | 7 | 0 | 61 |
| 11 Mar | 647.90 | 7 | 2.6 | 28.59 | 6 | 1 | 60 |
| 10 Mar | 656.10 | 4.4 | 1 | 26.5 | 1 | 0 | 59 |
| 9 Mar | 653.75 | 3.4 | 0.4 | - | 0 | 0 | 59 |
| 6 Mar | 668.55 | 3.4 | 0.4 | 26.49 | 4 | -2 | 59 |
| 5 Mar | 684.30 | 3 | -0.2 | 29.02 | 10 | 3 | 56 |
| 4 Mar | 684.60 | 3 | 1.1 | 28.14 | 69 | 12 | 13 |
| 2 Mar | 707.30 | - | - | - | 0 | 0 | 0 |
| 27 Feb | 715.30 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 734.00 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 735.25 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 734.75 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 742.45 | - | - | - | 0 | 0 | 0 |
| 20 Feb | 728.65 | - | - | - | 0 | 0 | 0 |
| 19 Feb | 733.15 | - | - | - | 0 | 0 | 0 |
| 18 Feb | 729.60 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 705.80 | - | - | - | 0 | 0 | 0 |
| 16 Feb | 703.90 | - | - | - | 0 | 0 | 0 |
| 13 Feb | 696.80 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 702.70 | - | - | - | 0 | 0 | 0 |
| 11 Feb | 701.10 | 1.9 | 0 | 10.46 | 0 | 0 | 0 |
| 10 Feb | 703.95 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 707.90 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 703.50 | 1.9 | 0 | 9.63 | 0 | 0 | 0 |
For Hdfc Life Ins Co Ltd - strike price 600 expiring on 28APR2026
Delta for 600 PE is -0.66
Historical price for 600 PE is as follows
On 1 Apr HDFCLIFE was trading at 572.95. The strike last trading price was 34.25, which was 9.25 higher than the previous day. The implied volatity was 32.27, the open interest changed by 223 which increased total open position to 550
On 30 Mar HDFCLIFE was trading at 590.60. The strike last trading price was 24.2, which was 7.65 higher than the previous day. The implied volatity was 34.49, the open interest changed by 6 which increased total open position to 327
On 27 Mar HDFCLIFE was trading at 610.20. The strike last trading price was 16.05, which was 1.1 higher than the previous day. The implied volatity was 32.64, the open interest changed by 31 which increased total open position to 321
On 25 Mar HDFCLIFE was trading at 612.90. The strike last trading price was 15.2, which was -3.9 lower than the previous day. The implied volatity was 31.73, the open interest changed by 9 which increased total open position to 289
On 24 Mar HDFCLIFE was trading at 603.00. The strike last trading price was 18.9, which was -6.95 lower than the previous day. The implied volatity was 31.4, the open interest changed by 64 which increased total open position to 279
On 23 Mar HDFCLIFE was trading at 592.10. The strike last trading price was 27, which was 15.65 higher than the previous day. The implied volatity was 33.64, the open interest changed by 74 which increased total open position to 217
On 20 Mar HDFCLIFE was trading at 623.65. The strike last trading price was 11.35, which was 2.1 higher than the previous day. The implied volatity was 29.84, the open interest changed by 36 which increased total open position to 142
On 19 Mar HDFCLIFE was trading at 633.50. The strike last trading price was 8.8, which was 3.55 higher than the previous day. The implied volatity was 29.15, the open interest changed by -3 which decreased total open position to 105
On 18 Mar HDFCLIFE was trading at 643.35. The strike last trading price was 6.5, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 107
On 17 Mar HDFCLIFE was trading at 642.30. The strike last trading price was 6.5, which was -3.35 lower than the previous day. The implied volatity was 28.06, the open interest changed by 19 which increased total open position to 107
On 16 Mar HDFCLIFE was trading at 626.00. The strike last trading price was 9.95, which was -0.45 lower than the previous day. The implied volatity was 26.52, the open interest changed by 7 which increased total open position to 88
On 13 Mar HDFCLIFE was trading at 625.75. The strike last trading price was 10.25, which was 4.85 higher than the previous day. The implied volatity was 26.47, the open interest changed by 18 which increased total open position to 80
On 12 Mar HDFCLIFE was trading at 645.70. The strike last trading price was 5.4, which was -1.6 lower than the previous day. The implied volatity was 25.57, the open interest changed by 0 which decreased total open position to 61
On 11 Mar HDFCLIFE was trading at 647.90. The strike last trading price was 7, which was 2.6 higher than the previous day. The implied volatity was 28.59, the open interest changed by 1 which increased total open position to 60
On 10 Mar HDFCLIFE was trading at 656.10. The strike last trading price was 4.4, which was 1 higher than the previous day. The implied volatity was 26.5, the open interest changed by 0 which decreased total open position to 59
On 9 Mar HDFCLIFE was trading at 653.75. The strike last trading price was 3.4, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59
On 6 Mar HDFCLIFE was trading at 668.55. The strike last trading price was 3.4, which was 0.4 higher than the previous day. The implied volatity was 26.49, the open interest changed by -2 which decreased total open position to 59
On 5 Mar HDFCLIFE was trading at 684.30. The strike last trading price was 3, which was -0.2 lower than the previous day. The implied volatity was 29.02, the open interest changed by 3 which increased total open position to 56
On 4 Mar HDFCLIFE was trading at 684.60. The strike last trading price was 3, which was 1.1 higher than the previous day. The implied volatity was 28.14, the open interest changed by 12 which increased total open position to 13
On 2 Mar HDFCLIFE was trading at 707.30. 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 27 Feb HDFCLIFE was trading at 715.30. 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 26 Feb HDFCLIFE was trading at 734.00. 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 25 Feb HDFCLIFE was trading at 735.25. 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 24 Feb HDFCLIFE was trading at 734.75. 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 23 Feb HDFCLIFE was trading at 742.45. 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 20 Feb HDFCLIFE was trading at 728.65. 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 19 Feb HDFCLIFE was trading at 733.15. 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 18 Feb HDFCLIFE was trading at 729.60. 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 Feb HDFCLIFE was trading at 705.80. 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 Feb HDFCLIFE was trading at 703.90. 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 13 Feb HDFCLIFE was trading at 696.80. 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 12 Feb HDFCLIFE was trading at 702.70. 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 11 Feb HDFCLIFE was trading at 701.10. The strike last trading price was 1.9, which was 0 lower than the previous day. The implied volatity was 10.46, the open interest changed by 0 which decreased total open position to 0
On 10 Feb HDFCLIFE was trading at 703.95. 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 9 Feb HDFCLIFE was trading at 707.90. 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 6 Feb HDFCLIFE was trading at 703.50. The strike last trading price was 1.9, which was 0 lower than the previous day. The implied volatity was 9.63, the open interest changed by 0 which decreased total open position to 0
