HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
24 Apr 2026 04:10 PM IST
| HDFCLIFE 28-Apr-2026 (2d) 625 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0
Theta: -0.27
Gamma: 0.00479
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 588.20 | 0.45 | -0.49999999999999994 | 33.8 | 190 | -54 | 206 | |||||||||
| 23 Apr | 598.65 | 0.95 | -1.2 | 28.55 | 945 | -95 | 256 | |||||||||
| 22 Apr | 604.05 | 2.1 | -3.0500000000000003 | 27.02 | 1,417 | 105 | 353 | |||||||||
| 21 Apr | 614.20 | 5.2 | 0.35000000000000053 | 26.53 | 1,019 | 61 | 249 | |||||||||
| 20 Apr | 609.75 | 4.5 | -3.1500000000000004 | 28.16 | 1,117 | -42 | 193 | |||||||||
| 17 Apr | 616.45 | 7.15 | -11.249999999999998 | 24.2 | 1,879 | 115 | 233 | |||||||||
| 16 Apr | 631.50 | 18.1 | -5.599999999999998 | 30.48 | 289 | -5 | 119 | |||||||||
| 15 Apr | 640.45 | 24.4 | 10.499999999999998 | 29.87 | 570 | -60 | 127 | |||||||||
| 13 Apr | 619.10 | 14.1 | 7.449999999999999 | 29.68 | 1,264 | 143 | 208 | |||||||||
|
|
||||||||||||||||
| 10 Apr | 604.15 | 6.6 | 2.0999999999999996 | 25.9 | 120 | 34 | 65 | |||||||||
| 9 Apr | 591.20 | 4.6 | -1.9 | 26.55 | 44 | 30 | 30 | |||||||||
| 8 Apr | 598.30 | 6.5 | 0 | 5.03 | 0 | 0 | 0 | |||||||||
| 7 Apr | 581.70 | 6.5 | 0 | 8.18 | 0 | 0 | 0 | |||||||||
| 6 Apr | 580.40 | 6.5 | 0 | 7.69 | 0 | 0 | 0 | |||||||||
| 2 Apr | 566.10 | 6.5 | 0 | 9.74 | 0 | 0 | 0 | |||||||||
| 1 Apr | 572.95 | 6.5 | 0 | 8.43 | 0 | 0 | 0 | |||||||||
For Hdfc Life Ins Co Ltd - strike price 625 expiring on 28APR2026
Delta for 625 CE is 0.05
Historical price for 625 CE is as follows
On 24 Apr HDFCLIFE was trading at 588.20. The strike last trading price was 0.45, which was -0.49999999999999994 lower than the previous day. The implied volatity was 33.8, the open interest changed by -54 which decreased total open position to 206
On 23 Apr HDFCLIFE was trading at 598.65. The strike last trading price was 0.95, which was -1.2 lower than the previous day. The implied volatity was 28.55, the open interest changed by -95 which decreased total open position to 256
On 22 Apr HDFCLIFE was trading at 604.05. The strike last trading price was 2.1, which was -3.0500000000000003 lower than the previous day. The implied volatity was 27.02, the open interest changed by 105 which increased total open position to 353
On 21 Apr HDFCLIFE was trading at 614.20. The strike last trading price was 5.2, which was 0.35000000000000053 higher than the previous day. The implied volatity was 26.53, the open interest changed by 61 which increased total open position to 249
On 20 Apr HDFCLIFE was trading at 609.75. The strike last trading price was 4.5, which was -3.1500000000000004 lower than the previous day. The implied volatity was 28.16, the open interest changed by -42 which decreased total open position to 193
On 17 Apr HDFCLIFE was trading at 616.45. The strike last trading price was 7.15, which was -11.249999999999998 lower than the previous day. The implied volatity was 24.2, the open interest changed by 115 which increased total open position to 233
On 16 Apr HDFCLIFE was trading at 631.50. The strike last trading price was 18.1, which was -5.599999999999998 lower than the previous day. The implied volatity was 30.48, the open interest changed by -5 which decreased total open position to 119
On 15 Apr HDFCLIFE was trading at 640.45. The strike last trading price was 24.4, which was 10.499999999999998 higher than the previous day. The implied volatity was 29.87, the open interest changed by -60 which decreased total open position to 127
On 13 Apr HDFCLIFE was trading at 619.10. The strike last trading price was 14.1, which was 7.449999999999999 higher than the previous day. The implied volatity was 29.68, the open interest changed by 143 which increased total open position to 208
On 10 Apr HDFCLIFE was trading at 604.15. The strike last trading price was 6.6, which was 2.0999999999999996 higher than the previous day. The implied volatity was 25.9, the open interest changed by 34 which increased total open position to 65
On 9 Apr HDFCLIFE was trading at 591.20. The strike last trading price was 4.6, which was -1.9 lower than the previous day. The implied volatity was 26.55, the open interest changed by 30 which increased total open position to 30
On 8 Apr HDFCLIFE was trading at 598.30. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 5.03, 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 6.5, which was 0 lower than the previous day. The implied volatity was 8.18, 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 6.5, which was 0 lower than the previous day. The implied volatity was 7.69, 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 6.5, which was 0 lower than the previous day. The implied volatity was 9.74, 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 6.5, which was 0 lower than the previous day. The implied volatity was 8.43, the open interest changed by 0 which decreased total open position to 0
| HDFCLIFE 28-Apr-2026 (2d) 625 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.89
Vega: 0
Theta: -0.28
Gamma: 0.00907
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 588.20 | 27.3 | 27.3 | 28.32 | 0 | 0 | 104 |
| 23 Apr | 598.65 | 27.3 | 5.300000000000001 | 28.32 | 33 | -5 | 105 |
| 22 Apr | 604.05 | 22 | 7.5 | 27.12 | 15 | -3 | 110 |
| 21 Apr | 614.20 | 14.25 | -4.050000000000001 | 24.46 | 121 | 21 | 113 |
| 20 Apr | 609.75 | 19.5 | 3.5 | 26.53 | 175 | -49 | 92 |
| 17 Apr | 616.45 | 16.6 | 6.200000000000001 | 28.06 | 608 | -63 | 144 |
| 16 Apr | 631.50 | 10.8 | 2.6000000000000014 | 30.18 | 684 | 12 | 205 |
| 15 Apr | 640.45 | 7.85 | -9.500000000000002 | 30.22 | 824 | 140 | 193 |
| 13 Apr | 619.10 | 16.8 | -20.650000000000002 | 30.95 | 96 | 53 | 53 |
| 10 Apr | 604.15 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 591.20 | 37.45 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 598.30 | 37.45 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 581.70 | 37.45 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 580.40 | 37.45 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 566.10 | 37.45 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 572.95 | 37.45 | 0 | 0 | 0 | 0 | 0 |
For Hdfc Life Ins Co Ltd - strike price 625 expiring on 28APR2026
Delta for 625 PE is -0.89
Historical price for 625 PE is as follows
On 24 Apr HDFCLIFE was trading at 588.20. The strike last trading price was 27.3, which was 27.3 higher than the previous day. The implied volatity was 28.32, the open interest changed by 0 which decreased total open position to 104
On 23 Apr HDFCLIFE was trading at 598.65. The strike last trading price was 27.3, which was 5.300000000000001 higher than the previous day. The implied volatity was 28.32, the open interest changed by -5 which decreased total open position to 105
On 22 Apr HDFCLIFE was trading at 604.05. The strike last trading price was 22, which was 7.5 higher than the previous day. The implied volatity was 27.12, the open interest changed by -3 which decreased total open position to 110
On 21 Apr HDFCLIFE was trading at 614.20. The strike last trading price was 14.25, which was -4.050000000000001 lower than the previous day. The implied volatity was 24.46, the open interest changed by 21 which increased total open position to 113
On 20 Apr HDFCLIFE was trading at 609.75. The strike last trading price was 19.5, which was 3.5 higher than the previous day. The implied volatity was 26.53, the open interest changed by -49 which decreased total open position to 92
On 17 Apr HDFCLIFE was trading at 616.45. The strike last trading price was 16.6, which was 6.200000000000001 higher than the previous day. The implied volatity was 28.06, the open interest changed by -63 which decreased total open position to 144
On 16 Apr HDFCLIFE was trading at 631.50. The strike last trading price was 10.8, which was 2.6000000000000014 higher than the previous day. The implied volatity was 30.18, the open interest changed by 12 which increased total open position to 205
On 15 Apr HDFCLIFE was trading at 640.45. The strike last trading price was 7.85, which was -9.500000000000002 lower than the previous day. The implied volatity was 30.22, the open interest changed by 140 which increased total open position to 193
On 13 Apr HDFCLIFE was trading at 619.10. The strike last trading price was 16.8, which was -20.650000000000002 lower than the previous day. The implied volatity was 30.95, the open interest changed by 53 which increased total open position to 53
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 -, 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 37.45, 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 37.45, 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 37.45, 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 37.45, 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 37.45, 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 1 Apr HDFCLIFE was trading at 572.95. The strike last trading price was 37.45, 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
