Historical option data for HDFCLIFE
22 May 2026 04:10 PM IST
| HDFCLIFE 26-May-2026 (3d) 605 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.83
Vega: 0
Theta: -0.36
Gamma: 0.02278
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 616.60 | 11.45 | 1.45 (14.50%) | 16.78 | 140 | -11 | 925 | |||||||||
| 21 May | 614.35 | 10.65 | 3.65 (52.14%) | 9.03 | 600 | -3 | 937 | |||||||||
| 20 May | 605.10 | 7.7 | -2.3 (-23.00%) | 22.74 | 657 | 0 | 941 | |||||||||
| 19 May | 610.40 | 10.8 | 1.8 (20.00%) | 19.75 | 663 | -3 | 942 | |||||||||
| 18 May | 604.95 | 9 | -3 (-25.00%) | 23.64 | 1,824 | 709 | 945 | |||||||||
| 15 May | 608.70 | 12 | -3 (-20.00%) | 21.09 | 263 | 49 | 237 | |||||||||
| 14 May | 612.55 | 14.35 | 3.35 (30.45%) | 21.04 | 649 | -43 | 188 | |||||||||
| 13 May | 602.80 | 11.6 | 0.6 (5.45%) | 24.79 | 1,126 | 30 | 231 | |||||||||
| 12 May | 601.80 | 11.85 | -11.15 (-48.48%) | 0 | 192 | -22 | 202 | |||||||||
| 11 May | 622.70 | 22.65 | -1.35 (-5.63%) | 0 | 122 | -15 | 224 | |||||||||
| 8 May | 621.70 | 23.55 | -4.1 (-14.83%) | 24.92 | 88 | -9 | 242 | |||||||||
| 7 May | 625.40 | 29.15 | 12.35 (73.51%) | 24.85 | 2,531 | -150 | 250 | |||||||||
| 6 May | 606.35 | 17.35 | 6.95 (66.83%) | 27.91 | 2,584 | 119 | 399 | |||||||||
| 5 May | 594.10 | 10.5 | 0.7 (7.14%) | 24.97 | 731 | 50 | 282 | |||||||||
| 4 May | 588.35 | 9.45 | -0.8 (-7.80%) | 27.39 | 167 | -2 | 232 | |||||||||
| 30 Apr | 586.90 | 10.4 | -2.7 (-20.61%) | 25.55 | 362 | 3 | 237 | |||||||||
| 29 Apr | 594.40 | 12.9 | -0.35 (-2.64%) | 25.07 | 615 | 58 | 234 | |||||||||
| 28 Apr | 590.15 | 13.2 | -2.4 (-15.38%) | 28.19 | 250 | 9 | 175 | |||||||||
| 27 Apr | 597.30 | 15.45 | 1.55 (11.15%) | 26.53 | 232 | 155 | 168 | |||||||||
| 24 Apr | 588.20 | 13.8 | -4.7 (-25.41%) | 28.12 | 13 | 7 | 11 | |||||||||
| 23 Apr | 598.65 | 18.5 | -8.95 (-32.60%) | 27.97 | 3 | 2 | 3 | |||||||||
| 22 Apr | 604.05 | 27.45 | 6.35 (30.09%) | 35.63 | 1 | 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 | 0 | 0 | |||||||||
| 10 Apr | 604.15 | 0 | 0 (0.00%) | 0.08 | 0 | 0 | 0 | |||||||||
| 9 Apr | 591.20 | 21.1 | 0 (0.00%) | 0.66 | 0 | 0 | 0 | |||||||||
| 8 Apr | 598.30 | 21.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 581.70 | 21.1 | 0 (0.00%) | 2.41 | 0 | 0 | 0 | |||||||||
| 6 Apr | 580.40 | 21.1 | 0 (0.00%) | 2.23 | 0 | 0 | 0 | |||||||||
| 2 Apr | 566.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 572.95 | 21.1 | 0 (0.00%) | 2.16 | 0 | 0 | 0 | |||||||||
For Hdfc Life Ins Co Ltd - strike price 605 expiring on 26MAY2026
Delta for 605 CE is 0.83
Historical price for 605 CE is as follows
On 22 May HDFCLIFE was trading at 616.60. The strike last trading price was 11.45, which was 1.45 higher than the previous day. The implied volatity was 16.78, the open interest changed by -11 which decreased total open position to 925
On 21 May HDFCLIFE was trading at 614.35. The strike last trading price was 10.65, which was 3.65 higher than the previous day. The implied volatity was 9.03, the open interest changed by -3 which decreased total open position to 937
On 20 May HDFCLIFE was trading at 605.10. The strike last trading price was 7.7, which was -2.3 lower than the previous day. The implied volatity was 22.74, the open interest changed by 0 which decreased total open position to 941
On 19 May HDFCLIFE was trading at 610.40. The strike last trading price was 10.8, which was 1.8 higher than the previous day. The implied volatity was 19.75, the open interest changed by -3 which decreased total open position to 942
On 18 May HDFCLIFE was trading at 604.95. The strike last trading price was 9, which was -3 lower than the previous day. The implied volatity was 23.64, the open interest changed by 709 which increased total open position to 945
On 15 May HDFCLIFE was trading at 608.70. The strike last trading price was 12, which was -3 lower than the previous day. The implied volatity was 21.09, the open interest changed by 49 which increased total open position to 237
On 14 May HDFCLIFE was trading at 612.55. The strike last trading price was 14.35, which was 3.35 higher than the previous day. The implied volatity was 21.04, the open interest changed by -43 which decreased total open position to 188
On 13 May HDFCLIFE was trading at 602.80. The strike last trading price was 11.6, which was 0.6 higher than the previous day. The implied volatity was 24.79, the open interest changed by 30 which increased total open position to 231
On 12 May HDFCLIFE was trading at 601.80. The strike last trading price was 11.85, which was -11.15 lower than the previous day. The implied volatity was 0, the open interest changed by -22 which decreased total open position to 202
On 11 May HDFCLIFE was trading at 622.70. The strike last trading price was 22.65, which was -1.35 lower than the previous day. The implied volatity was 0, the open interest changed by -15 which decreased total open position to 224
On 8 May HDFCLIFE was trading at 621.70. The strike last trading price was 23.55, which was -4.1 lower than the previous day. The implied volatity was 24.92, the open interest changed by -9 which decreased total open position to 242
On 7 May HDFCLIFE was trading at 625.40. The strike last trading price was 29.15, which was 12.35 higher than the previous day. The implied volatity was 24.85, the open interest changed by -150 which decreased total open position to 250
On 6 May HDFCLIFE was trading at 606.35. The strike last trading price was 17.35, which was 6.95 higher than the previous day. The implied volatity was 27.91, the open interest changed by 119 which increased total open position to 399
On 5 May HDFCLIFE was trading at 594.10. The strike last trading price was 10.5, which was 0.7 higher than the previous day. The implied volatity was 24.97, the open interest changed by 50 which increased total open position to 282
On 4 May HDFCLIFE was trading at 588.35. The strike last trading price was 9.45, which was -0.8 lower than the previous day. The implied volatity was 27.39, the open interest changed by -2 which decreased total open position to 232
On 30 Apr HDFCLIFE was trading at 586.90. The strike last trading price was 10.4, which was -2.7 lower than the previous day. The implied volatity was 25.55, the open interest changed by 3 which increased total open position to 237
On 29 Apr HDFCLIFE was trading at 594.40. The strike last trading price was 12.9, which was -0.35 lower than the previous day. The implied volatity was 25.07, the open interest changed by 58 which increased total open position to 234
On 28 Apr HDFCLIFE was trading at 590.15. The strike last trading price was 13.2, which was -2.4 lower than the previous day. The implied volatity was 28.19, the open interest changed by 9 which increased total open position to 175
On 27 Apr HDFCLIFE was trading at 597.30. The strike last trading price was 15.45, which was 1.55 higher than the previous day. The implied volatity was 26.53, the open interest changed by 155 which increased total open position to 168
On 24 Apr HDFCLIFE was trading at 588.20. The strike last trading price was 13.8, which was -4.7 lower than the previous day. The implied volatity was 28.12, the open interest changed by 7 which increased total open position to 11
On 23 Apr HDFCLIFE was trading at 598.65. The strike last trading price was 18.5, which was -8.95 lower than the previous day. The implied volatity was 27.97, the open interest changed by 2 which increased total open position to 3
On 22 Apr HDFCLIFE was trading at 604.05. The strike last trading price was 27.45, which was 6.35 higher than the previous day. The implied volatity was 35.63, 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 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 Apr HDFCLIFE was trading at 604.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.08, 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 21.1, 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 21.1, 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 7 Apr HDFCLIFE was trading at 581.70. The strike last trading price was 21.1, which was 0 lower than the previous day. The implied volatity was 2.41, 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 21.1, which was 0 lower than the previous day. The implied volatity was 2.23, 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 21.1, which was 0 lower than the previous day. The implied volatity was 2.16, the open interest changed by 0 which decreased total open position to 0
| HDFCLIFE 26-May-2026 (3d) 605 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0
Theta: -0.08
Gamma: 0.02092
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 616.60 | 0.35 | -1.75 (-83.33%) | 11.91 | 420 | -8 | 537 |
| 21 May | 614.35 | 2 | -3.75 (-65.22%) | 19.71 | 597 | 118 | 539 |
| 20 May | 605.10 | 4.95 | -0.05 (-1.00%) | 16.99 | 737 | -48 | 420 |
| 19 May | 610.40 | 4.75 | -2.95 (-38.31%) | 22.19 | 701 | 179 | 467 |
| 18 May | 604.95 | 7.55 | -0.35 (-4.43%) | 21.87 | 309 | 15 | 288 |
| 15 May | 608.70 | 7.9 | 1.25 (18.80%) | 24.42 | 333 | 9 | 272 |
| 14 May | 612.55 | 6.8 | -4 (-37.04%) | 21.46 | 526 | 58 | 263 |
| 13 May | 602.80 | 9.9 | -2.2 (-18.18%) | 21.89 | 593 | -33 | 208 |
| 12 May | 601.80 | 11.05 | 5.85 (112.50%) | 22.38 | 385 | 40 | 240 |
| 11 May | 622.70 | 5.45 | 0.1 (1.87%) | 0 | 418 | -47 | 201 |
| 8 May | 621.70 | 5.55 | 0.9 (19.35%) | 22.34 | 233 | 6 | 250 |
| 7 May | 625.40 | 4.15 | -7.15 (-63.27%) | 22.47 | 1,272 | 103 | 244 |
| 6 May | 606.35 | 10.95 | -7.2 (-39.67%) | 21.65 | 953 | 41 | 144 |
| 5 May | 594.10 | 17.85 | -4.15 (-18.86%) | 22.74 | 198 | -8 | 103 |
| 4 May | 588.35 | 22 | -2.9 (-11.65%) | 24.11 | 39 | -13 | 110 |
| 30 Apr | 586.90 | 24.25 | 2.75 (12.79%) | 24.11 | 52 | -19 | 104 |
| 29 Apr | 594.40 | 21.5 | -2 (-8.51%) | 26.76 | 262 | 35 | 125 |
| 28 Apr | 590.15 | 23.5 | 2.6 (12.44%) | 25.26 | 34 | 3 | 90 |
| 27 Apr | 597.30 | 21.2 | -4.5 (-17.51%) | 26.95 | 97 | 69 | 86 |
| 24 Apr | 588.20 | 25.7 | -3.1 (-10.76%) | 24.73 | 69 | 14 | 14 |
| 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 | 0 | 0 |
| 10 Apr | 604.15 | 0 | 0 (0.00%) | 0.29 | 0 | 0 | 0 |
| 9 Apr | 591.20 | 28.8 | 0 (0.00%) | 0.18 | 0 | 0 | 0 |
| 8 Apr | 598.30 | 28.8 | 0 (0.00%) | 0.08 | 0 | 0 | 0 |
| 7 Apr | 581.70 | 28.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 580.40 | 28.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 566.10 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 572.95 | 28.8 | 0 (0.00%) | 0 | 0 | 0 | 0 |
For Hdfc Life Ins Co Ltd - strike price 605 expiring on 26MAY2026
Delta for 605 PE is -0.09
Historical price for 605 PE is as follows
On 22 May HDFCLIFE was trading at 616.60. The strike last trading price was 0.35, which was -1.75 lower than the previous day. The implied volatity was 11.91, the open interest changed by -8 which decreased total open position to 537
On 21 May HDFCLIFE was trading at 614.35. The strike last trading price was 2, which was -3.75 lower than the previous day. The implied volatity was 19.71, the open interest changed by 118 which increased total open position to 539
On 20 May HDFCLIFE was trading at 605.10. The strike last trading price was 4.95, which was -0.05 lower than the previous day. The implied volatity was 16.99, the open interest changed by -48 which decreased total open position to 420
On 19 May HDFCLIFE was trading at 610.40. The strike last trading price was 4.75, which was -2.95 lower than the previous day. The implied volatity was 22.19, the open interest changed by 179 which increased total open position to 467
On 18 May HDFCLIFE was trading at 604.95. The strike last trading price was 7.55, which was -0.35 lower than the previous day. The implied volatity was 21.87, the open interest changed by 15 which increased total open position to 288
On 15 May HDFCLIFE was trading at 608.70. The strike last trading price was 7.9, which was 1.25 higher than the previous day. The implied volatity was 24.42, the open interest changed by 9 which increased total open position to 272
On 14 May HDFCLIFE was trading at 612.55. The strike last trading price was 6.8, which was -4 lower than the previous day. The implied volatity was 21.46, the open interest changed by 58 which increased total open position to 263
On 13 May HDFCLIFE was trading at 602.80. The strike last trading price was 9.9, which was -2.2 lower than the previous day. The implied volatity was 21.89, the open interest changed by -33 which decreased total open position to 208
On 12 May HDFCLIFE was trading at 601.80. The strike last trading price was 11.05, which was 5.85 higher than the previous day. The implied volatity was 22.38, the open interest changed by 40 which increased total open position to 240
On 11 May HDFCLIFE was trading at 622.70. The strike last trading price was 5.45, which was 0.1 higher than the previous day. The implied volatity was 0, the open interest changed by -47 which decreased total open position to 201
On 8 May HDFCLIFE was trading at 621.70. The strike last trading price was 5.55, which was 0.9 higher than the previous day. The implied volatity was 22.34, the open interest changed by 6 which increased total open position to 250
On 7 May HDFCLIFE was trading at 625.40. The strike last trading price was 4.15, which was -7.15 lower than the previous day. The implied volatity was 22.47, the open interest changed by 103 which increased total open position to 244
On 6 May HDFCLIFE was trading at 606.35. The strike last trading price was 10.95, which was -7.2 lower than the previous day. The implied volatity was 21.65, the open interest changed by 41 which increased total open position to 144
On 5 May HDFCLIFE was trading at 594.10. The strike last trading price was 17.85, which was -4.15 lower than the previous day. The implied volatity was 22.74, the open interest changed by -8 which decreased total open position to 103
On 4 May HDFCLIFE was trading at 588.35. The strike last trading price was 22, which was -2.9 lower than the previous day. The implied volatity was 24.11, the open interest changed by -13 which decreased total open position to 110
On 30 Apr HDFCLIFE was trading at 586.90. The strike last trading price was 24.25, which was 2.75 higher than the previous day. The implied volatity was 24.11, the open interest changed by -19 which decreased total open position to 104
On 29 Apr HDFCLIFE was trading at 594.40. The strike last trading price was 21.5, which was -2 lower than the previous day. The implied volatity was 26.76, the open interest changed by 35 which increased total open position to 125
On 28 Apr HDFCLIFE was trading at 590.15. The strike last trading price was 23.5, which was 2.6 higher than the previous day. The implied volatity was 25.26, the open interest changed by 3 which increased total open position to 90
On 27 Apr HDFCLIFE was trading at 597.30. The strike last trading price was 21.2, which was -4.5 lower than the previous day. The implied volatity was 26.95, the open interest changed by 69 which increased total open position to 86
On 24 Apr HDFCLIFE was trading at 588.20. The strike last trading price was 25.7, which was -3.1 lower than the previous day. The implied volatity was 24.73, the open interest changed by 14 which increased total open position to 14
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 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 Apr HDFCLIFE was trading at 604.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.29, 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 28.8, which was 0 lower than the previous day. The implied volatity was 0.18, 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 28.8, which was 0 lower than the previous day. The implied volatity was 0.08, 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 28.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr HDFCLIFE was trading at 580.40. The strike last trading price was 28.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 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 28.8, 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 0
