HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
24 Apr 2026 01:35 PM IST
| HDFCLIFE 28-Apr-2026 (4d) 630 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0
Theta: -0.27
Gamma: 0.00429
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 589.70 | 0.45 | -0.3 | 35.7 | 365 | -116 | 665 | |||||||||
|
|
||||||||||||||||
| 23 Apr | 598.65 | 0.75 | -0.75 | 29.83 | 2,055 | -420 | 782 | |||||||||
| 22 Apr | 604.05 | 1.45 | -2.4000000000000004 | 27.5 | 2,880 | -13 | 1,218 | |||||||||
| 21 Apr | 614.20 | 3.9 | 0.1499999999999999 | 27.33 | 3,475 | -97 | 1,244 | |||||||||
| 20 Apr | 609.75 | 3.45 | -2.45 | 28.72 | 3,076 | 223 | 1,345 | |||||||||
| 17 Apr | 616.45 | 5.65 | -9.95 | 24.74 | 6,606 | 607 | 1,119 | |||||||||
| 16 Apr | 631.50 | 15.55 | -4.849999999999998 | 31.84 | 1,309 | 39 | 514 | |||||||||
| 15 Apr | 640.45 | 21.05 | 9.65 | 30.47 | 2,696 | 85 | 475 | |||||||||
| 13 Apr | 619.10 | 11.75 | 6.45 | 29.81 | 2,609 | 15 | 388 | |||||||||
| 10 Apr | 604.15 | 5.3 | 1.65 | 25.64 | 1,510 | 69 | 372 | |||||||||
| 9 Apr | 591.20 | 3.6 | -1.25 | 26.42 | 492 | -65 | 303 | |||||||||
| 8 Apr | 598.30 | 4.7 | 1.7 | 26.16 | 777 | 57 | 367 | |||||||||
| 7 Apr | 581.70 | 2.9 | -0.9 | 29.19 | 139 | 4 | 312 | |||||||||
| 6 Apr | 580.40 | 3.6 | 0.65 | 29.76 | 291 | 6 | 309 | |||||||||
| 2 Apr | 566.10 | 2.8 | -1.65 | 31.69 | 583 | 48 | 402 | |||||||||
| 1 Apr | 572.95 | 4.3 | -4.1 | 32.37 | 875 | 140 | 354 | |||||||||
| 30 Mar | 590.60 | 8.2 | -5.8 | 29.71 | 278 | 43 | 215 | |||||||||
| 27 Mar | 610.20 | 13.6 | -1.25 | 26.95 | 252 | 91 | 172 | |||||||||
| 25 Mar | 612.90 | 14.7 | 0.6 | 26.27 | 60 | 15 | 80 | |||||||||
| 24 Mar | 603.00 | 14.1 | 2.25 | 30.22 | 68 | 12 | 65 | |||||||||
| 23 Mar | 592.10 | 11.8 | -9.35 | 33.09 | 33 | 13 | 52 | |||||||||
| 20 Mar | 623.65 | 21.35 | -6.15 | 25.44 | 59 | 37 | 39 | |||||||||
| 19 Mar | 633.50 | 27.5 | -4.8 | 26.47 | 6 | 0 | 3 | |||||||||
| 18 Mar | 643.35 | 32.3 | -81.2 | 25.09 | 3 | 0 | 0 | |||||||||
| 17 Mar | 642.30 | 113.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 626.00 | 113.5 | 0 | 0.1 | 0 | 0 | 0 | |||||||||
| 13 Mar | 625.75 | 113.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 645.70 | 113.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 647.90 | 113.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 656.10 | 113.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 653.75 | 113.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 668.55 | 113.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 684.30 | 113.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 684.60 | 113.5 | 0 | - | 0 | 0 | 0 | |||||||||
For Hdfc Life Ins Co Ltd - strike price 630 expiring on 28APR2026
Delta for 630 CE is 0.05
Historical price for 630 CE is as follows
On 24 Apr HDFCLIFE was trading at 589.70. The strike last trading price was 0.45, which was -0.3 lower than the previous day. The implied volatity was 35.7, the open interest changed by -116 which decreased total open position to 665
On 23 Apr HDFCLIFE was trading at 598.65. The strike last trading price was 0.75, which was -0.75 lower than the previous day. The implied volatity was 29.83, the open interest changed by -420 which decreased total open position to 782
On 22 Apr HDFCLIFE was trading at 604.05. The strike last trading price was 1.45, which was -2.4000000000000004 lower than the previous day. The implied volatity was 27.5, the open interest changed by -13 which decreased total open position to 1218
On 21 Apr HDFCLIFE was trading at 614.20. The strike last trading price was 3.9, which was 0.1499999999999999 higher than the previous day. The implied volatity was 27.33, the open interest changed by -97 which decreased total open position to 1244
On 20 Apr HDFCLIFE was trading at 609.75. The strike last trading price was 3.45, which was -2.45 lower than the previous day. The implied volatity was 28.72, the open interest changed by 223 which increased total open position to 1345
On 17 Apr HDFCLIFE was trading at 616.45. The strike last trading price was 5.65, which was -9.95 lower than the previous day. The implied volatity was 24.74, the open interest changed by 607 which increased total open position to 1119
On 16 Apr HDFCLIFE was trading at 631.50. The strike last trading price was 15.55, which was -4.849999999999998 lower than the previous day. The implied volatity was 31.84, the open interest changed by 39 which increased total open position to 514
On 15 Apr HDFCLIFE was trading at 640.45. The strike last trading price was 21.05, which was 9.65 higher than the previous day. The implied volatity was 30.47, the open interest changed by 85 which increased total open position to 475
On 13 Apr HDFCLIFE was trading at 619.10. The strike last trading price was 11.75, which was 6.45 higher than the previous day. The implied volatity was 29.81, the open interest changed by 15 which increased total open position to 388
On 10 Apr HDFCLIFE was trading at 604.15. The strike last trading price was 5.3, which was 1.65 higher than the previous day. The implied volatity was 25.64, the open interest changed by 69 which increased total open position to 372
On 9 Apr HDFCLIFE was trading at 591.20. The strike last trading price was 3.6, which was -1.25 lower than the previous day. The implied volatity was 26.42, the open interest changed by -65 which decreased total open position to 303
On 8 Apr HDFCLIFE was trading at 598.30. The strike last trading price was 4.7, which was 1.7 higher than the previous day. The implied volatity was 26.16, the open interest changed by 57 which increased total open position to 367
On 7 Apr HDFCLIFE was trading at 581.70. The strike last trading price was 2.9, which was -0.9 lower than the previous day. The implied volatity was 29.19, the open interest changed by 4 which increased total open position to 312
On 6 Apr HDFCLIFE was trading at 580.40. The strike last trading price was 3.6, which was 0.65 higher than the previous day. The implied volatity was 29.76, the open interest changed by 6 which increased total open position to 309
On 2 Apr HDFCLIFE was trading at 566.10. The strike last trading price was 2.8, which was -1.65 lower than the previous day. The implied volatity was 31.69, the open interest changed by 48 which increased total open position to 402
On 1 Apr HDFCLIFE was trading at 572.95. The strike last trading price was 4.3, which was -4.1 lower than the previous day. The implied volatity was 32.37, the open interest changed by 140 which increased total open position to 354
On 30 Mar HDFCLIFE was trading at 590.60. The strike last trading price was 8.2, which was -5.8 lower than the previous day. The implied volatity was 29.71, the open interest changed by 43 which increased total open position to 215
On 27 Mar HDFCLIFE was trading at 610.20. The strike last trading price was 13.6, which was -1.25 lower than the previous day. The implied volatity was 26.95, the open interest changed by 91 which increased total open position to 172
On 25 Mar HDFCLIFE was trading at 612.90. The strike last trading price was 14.7, which was 0.6 higher than the previous day. The implied volatity was 26.27, the open interest changed by 15 which increased total open position to 80
On 24 Mar HDFCLIFE was trading at 603.00. The strike last trading price was 14.1, which was 2.25 higher than the previous day. The implied volatity was 30.22, the open interest changed by 12 which increased total open position to 65
On 23 Mar HDFCLIFE was trading at 592.10. The strike last trading price was 11.8, which was -9.35 lower than the previous day. The implied volatity was 33.09, the open interest changed by 13 which increased total open position to 52
On 20 Mar HDFCLIFE was trading at 623.65. The strike last trading price was 21.35, which was -6.15 lower than the previous day. The implied volatity was 25.44, the open interest changed by 37 which increased total open position to 39
On 19 Mar HDFCLIFE was trading at 633.50. The strike last trading price was 27.5, which was -4.8 lower than the previous day. The implied volatity was 26.47, the open interest changed by 0 which decreased total open position to 3
On 18 Mar HDFCLIFE was trading at 643.35. The strike last trading price was 32.3, which was -81.2 lower than the previous day. The implied volatity was 25.09, 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 113.5, 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 113.5, which was 0 lower than the previous day. The implied volatity was 0.1, 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 113.5, 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 113.5, 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 113.5, 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 113.5, 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 113.5, 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 113.5, 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 113.5, 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 113.5, 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 (4d) 630 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.96
Vega: 0
Theta: -0.14
Gamma: 0.00406
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 589.70 | 40.15 | 8.45 | 33.93 | 28 | -12 | 220 |
| 23 Apr | 598.65 | 32.1 | 4.800000000000001 | 33.31 | 294 | 21 | 432 |
| 22 Apr | 604.05 | 27 | 8.7 | 29.68 | 149 | 1 | 412 |
| 21 Apr | 614.20 | 18.3 | -4.399999999999999 | 25.03 | 231 | -72 | 414 |
| 20 Apr | 609.75 | 22.1 | 2.950000000000003 | 21.6 | 270 | -39 | 488 |
| 17 Apr | 616.45 | 19.8 | 7.15 | 28.45 | 2,372 | -77 | 529 |
| 16 Apr | 631.50 | 12.9 | 2.950000000000001 | 29.77 | 2,906 | 61 | 603 |
| 15 Apr | 640.45 | 9.5 | -10.649999999999999 | 29.86 | 1,340 | 414 | 542 |
| 13 Apr | 619.10 | 19.45 | -10.350000000000001 | 29.61 | 251 | 53 | 129 |
| 10 Apr | 604.15 | 29.8 | -10.249999999999996 | 27.66 | 13 | 3 | 76 |
| 9 Apr | 591.20 | 40.65 | 7.7 | 34.99 | 18 | -15 | 73 |
| 8 Apr | 598.30 | 34.55 | -14.45 | 28 | 62 | -8 | 89 |
| 7 Apr | 581.70 | 49 | -1.3 | 28.26 | 1 | 0 | 97 |
| 6 Apr | 580.40 | 50.6 | -12.6 | 36.04 | 70 | -22 | 98 |
| 2 Apr | 566.10 | 63.2 | 6.1 | 31.27 | 41 | 9 | 110 |
| 1 Apr | 572.95 | 57.85 | 14.65 | 33.24 | 103 | 43 | 101 |
| 30 Mar | 590.60 | 44.35 | 13.65 | 36.72 | 27 | 8 | 58 |
| 27 Mar | 610.20 | 30.9 | 2.9 | 32.19 | 58 | -4 | 50 |
| 25 Mar | 612.90 | 28 | -7.55 | 29.18 | 9 | 2 | 54 |
| 24 Mar | 603.00 | 35.5 | -9.3 | 31.5 | 14 | 1 | 49 |
| 23 Mar | 592.10 | 44.45 | 22.8 | 31.45 | 74 | -34 | 49 |
| 20 Mar | 623.65 | 22.1 | 5.6 | 27.96 | 158 | 65 | 84 |
| 19 Mar | 633.50 | 16.5 | 3.5 | 25.63 | 21 | 11 | 19 |
| 18 Mar | 643.35 | 13 | -1 | 25.2 | 5 | 0 | 10 |
| 17 Mar | 642.30 | 14 | -6.5 | 26.46 | 2 | -1 | 11 |
| 16 Mar | 626.00 | 20.5 | 14.95 | - | 2 | 2 | 0 |
| 13 Mar | 625.75 | 20.5 | 14.95 | 24.61 | 2 | 0 | 0 |
| 12 Mar | 645.70 | 5.55 | 4 | - | 0 | 0 | 0 |
| 11 Mar | 647.90 | 5.55 | 4 | - | 0 | 0 | 10 |
| 10 Mar | 656.10 | 5.55 | 4 | - | 0 | 0 | 10 |
| 9 Mar | 653.75 | 5.55 | 4 | - | 0 | 0 | 10 |
| 6 Mar | 668.55 | 5.55 | 4 | - | 0 | 0 | 10 |
| 5 Mar | 684.30 | 5.55 | 4 | - | 10 | 10 | 0 |
| 4 Mar | 684.60 | 5.55 | 4 | 25.27 | 10 | 8 | 8 |
For Hdfc Life Ins Co Ltd - strike price 630 expiring on 28APR2026
Delta for 630 PE is -0.96
Historical price for 630 PE is as follows
On 24 Apr HDFCLIFE was trading at 589.70. The strike last trading price was 40.15, which was 8.45 higher than the previous day. The implied volatity was 33.93, the open interest changed by -12 which decreased total open position to 220
On 23 Apr HDFCLIFE was trading at 598.65. The strike last trading price was 32.1, which was 4.800000000000001 higher than the previous day. The implied volatity was 33.31, the open interest changed by 21 which increased total open position to 432
On 22 Apr HDFCLIFE was trading at 604.05. The strike last trading price was 27, which was 8.7 higher than the previous day. The implied volatity was 29.68, the open interest changed by 1 which increased total open position to 412
On 21 Apr HDFCLIFE was trading at 614.20. The strike last trading price was 18.3, which was -4.399999999999999 lower than the previous day. The implied volatity was 25.03, the open interest changed by -72 which decreased total open position to 414
On 20 Apr HDFCLIFE was trading at 609.75. The strike last trading price was 22.1, which was 2.950000000000003 higher than the previous day. The implied volatity was 21.6, the open interest changed by -39 which decreased total open position to 488
On 17 Apr HDFCLIFE was trading at 616.45. The strike last trading price was 19.8, which was 7.15 higher than the previous day. The implied volatity was 28.45, the open interest changed by -77 which decreased total open position to 529
On 16 Apr HDFCLIFE was trading at 631.50. The strike last trading price was 12.9, which was 2.950000000000001 higher than the previous day. The implied volatity was 29.77, the open interest changed by 61 which increased total open position to 603
On 15 Apr HDFCLIFE was trading at 640.45. The strike last trading price was 9.5, which was -10.649999999999999 lower than the previous day. The implied volatity was 29.86, the open interest changed by 414 which increased total open position to 542
On 13 Apr HDFCLIFE was trading at 619.10. The strike last trading price was 19.45, which was -10.350000000000001 lower than the previous day. The implied volatity was 29.61, the open interest changed by 53 which increased total open position to 129
On 10 Apr HDFCLIFE was trading at 604.15. The strike last trading price was 29.8, which was -10.249999999999996 lower than the previous day. The implied volatity was 27.66, the open interest changed by 3 which increased total open position to 76
On 9 Apr HDFCLIFE was trading at 591.20. The strike last trading price was 40.65, which was 7.7 higher than the previous day. The implied volatity was 34.99, the open interest changed by -15 which decreased total open position to 73
On 8 Apr HDFCLIFE was trading at 598.30. The strike last trading price was 34.55, which was -14.45 lower than the previous day. The implied volatity was 28, the open interest changed by -8 which decreased total open position to 89
On 7 Apr HDFCLIFE was trading at 581.70. The strike last trading price was 49, which was -1.3 lower than the previous day. The implied volatity was 28.26, the open interest changed by 0 which decreased total open position to 97
On 6 Apr HDFCLIFE was trading at 580.40. The strike last trading price was 50.6, which was -12.6 lower than the previous day. The implied volatity was 36.04, the open interest changed by -22 which decreased total open position to 98
On 2 Apr HDFCLIFE was trading at 566.10. The strike last trading price was 63.2, which was 6.1 higher than the previous day. The implied volatity was 31.27, the open interest changed by 9 which increased total open position to 110
On 1 Apr HDFCLIFE was trading at 572.95. The strike last trading price was 57.85, which was 14.65 higher than the previous day. The implied volatity was 33.24, the open interest changed by 43 which increased total open position to 101
On 30 Mar HDFCLIFE was trading at 590.60. The strike last trading price was 44.35, which was 13.65 higher than the previous day. The implied volatity was 36.72, the open interest changed by 8 which increased total open position to 58
On 27 Mar HDFCLIFE was trading at 610.20. The strike last trading price was 30.9, which was 2.9 higher than the previous day. The implied volatity was 32.19, the open interest changed by -4 which decreased total open position to 50
On 25 Mar HDFCLIFE was trading at 612.90. The strike last trading price was 28, which was -7.55 lower than the previous day. The implied volatity was 29.18, the open interest changed by 2 which increased total open position to 54
On 24 Mar HDFCLIFE was trading at 603.00. The strike last trading price was 35.5, which was -9.3 lower than the previous day. The implied volatity was 31.5, the open interest changed by 1 which increased total open position to 49
On 23 Mar HDFCLIFE was trading at 592.10. The strike last trading price was 44.45, which was 22.8 higher than the previous day. The implied volatity was 31.45, the open interest changed by -34 which decreased total open position to 49
On 20 Mar HDFCLIFE was trading at 623.65. The strike last trading price was 22.1, which was 5.6 higher than the previous day. The implied volatity was 27.96, the open interest changed by 65 which increased total open position to 84
On 19 Mar HDFCLIFE was trading at 633.50. The strike last trading price was 16.5, which was 3.5 higher than the previous day. The implied volatity was 25.63, the open interest changed by 11 which increased total open position to 19
On 18 Mar HDFCLIFE was trading at 643.35. The strike last trading price was 13, which was -1 lower than the previous day. The implied volatity was 25.2, the open interest changed by 0 which decreased total open position to 10
On 17 Mar HDFCLIFE was trading at 642.30. The strike last trading price was 14, which was -6.5 lower than the previous day. The implied volatity was 26.46, the open interest changed by -1 which decreased total open position to 11
On 16 Mar HDFCLIFE was trading at 626.00. The strike last trading price was 20.5, which was 14.95 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 13 Mar HDFCLIFE was trading at 625.75. The strike last trading price was 20.5, which was 14.95 higher than the previous day. The implied volatity was 24.61, 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 5.55, which was 4 higher 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 5.55, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 10 Mar HDFCLIFE was trading at 656.10. The strike last trading price was 5.55, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 9 Mar HDFCLIFE was trading at 653.75. The strike last trading price was 5.55, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 6 Mar HDFCLIFE was trading at 668.55. The strike last trading price was 5.55, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 5 Mar HDFCLIFE was trading at 684.30. The strike last trading price was 5.55, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0
On 4 Mar HDFCLIFE was trading at 684.60. The strike last trading price was 5.55, which was 4 higher than the previous day. The implied volatity was 25.27, the open interest changed by 8 which increased total open position to 8
