HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
24 Apr 2026 01:32 PM IST
| HDFCLIFE 28-Apr-2026 (4d) 650 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0
Theta: -0.16
Gamma: 0.00174
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 589.80 | 0.2 | -0.09999999999999998 | 42.75 | 764 | -280 | 1,256 | |||||||||
| 23 Apr | 598.65 | 0.25 | -0.35 | 35.2 | 1,443 | -299 | 1,535 | |||||||||
| 22 Apr | 604.05 | 0.6 | -0.65 | 33.59 | 1,704 | -127 | 1,835 | |||||||||
| 21 Apr | 614.20 | 1.2 | 0 | 29.93 | 1,596 | -15 | 1,968 | |||||||||
| 20 Apr | 609.75 | 1.15 | -0.8500000000000001 | 30.85 | 1,941 | 58 | 2,238 | |||||||||
| 17 Apr | 616.45 | 1.9 | -5.6 | 26.06 | 5,741 | 798 | 2,210 | |||||||||
| 16 Apr | 631.50 | 7.4 | -2.9499999999999993 | 31.4 | 5,614 | 718 | 1,414 | |||||||||
| 15 Apr | 640.45 | 10.9 | 5.550000000000001 | 30.22 | 2,944 | 82 | 698 | |||||||||
| 13 Apr | 619.10 | 5.5 | 3.35 | 30.2 | 2,861 | -319 | 600 | |||||||||
| 10 Apr | 604.15 | 2.1 | 0.4500000000000002 | 26.17 | 971 | -93 | 917 | |||||||||
| 9 Apr | 591.20 | 1.6 | -0.45 | 27.94 | 722 | 316 | 1,014 | |||||||||
| 8 Apr | 598.30 | 2.05 | 0.65 | 27.17 | 891 | 99 | 699 | |||||||||
| 7 Apr | 581.70 | 1.25 | -0.55 | 29.84 | 167 | -19 | 601 | |||||||||
| 6 Apr | 580.40 | 1.8 | 0.35 | 31.07 | 374 | 135 | 619 | |||||||||
| 2 Apr | 566.10 | 1.25 | -1.15 | 31.61 | 369 | -3 | 485 | |||||||||
| 1 Apr | 572.95 | 2.3 | -2.25 | 33.07 | 799 | 269 | 486 | |||||||||
| 30 Mar | 590.60 | 4.55 | -3.4 | 30.31 | 236 | 38 | 218 | |||||||||
| 27 Mar | 610.20 | 7.8 | -0.65 | 27.37 | 244 | 5 | 178 | |||||||||
| 25 Mar | 612.90 | 8.55 | 1.1 | 26.68 | 343 | -70 | 172 | |||||||||
| 24 Mar | 603.00 | 7.5 | 0.3 | 28.61 | 215 | -30 | 243 | |||||||||
| 23 Mar | 592.10 | 7.1 | -5.8 | 32.86 | 231 | 150 | 275 | |||||||||
| 20 Mar | 623.65 | 13.1 | -2.6 | 25.5 | 79 | 27 | 123 | |||||||||
| 19 Mar | 633.50 | 16.05 | -3.5 | 24.25 | 64 | -7 | 96 | |||||||||
|
|
||||||||||||||||
| 18 Mar | 643.35 | 19.5 | -1 | 22.93 | 43 | 6 | 102 | |||||||||
| 17 Mar | 642.30 | 20.85 | 7.55 | 23.78 | 49 | 32 | 94 | |||||||||
| 16 Mar | 626.00 | 13.3 | -0.8 | 24.51 | 58 | 42 | 63 | |||||||||
| 13 Mar | 625.75 | 14 | -9 | 24.03 | 20 | 15 | 20 | |||||||||
| 12 Mar | 645.70 | 23 | -72.3 | 23.14 | 6 | 4 | 4 | |||||||||
| 11 Mar | 647.90 | 95.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 656.10 | 95.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 653.75 | 95.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 668.55 | 95.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 684.30 | 95.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 684.60 | 95.3 | 0 | - | 0 | 0 | 0 | |||||||||
For Hdfc Life Ins Co Ltd - strike price 650 expiring on 28APR2026
Delta for 650 CE is 0.02
Historical price for 650 CE is as follows
On 24 Apr HDFCLIFE was trading at 589.80. The strike last trading price was 0.2, which was -0.09999999999999998 lower than the previous day. The implied volatity was 42.75, the open interest changed by -280 which decreased total open position to 1256
On 23 Apr HDFCLIFE was trading at 598.65. The strike last trading price was 0.25, which was -0.35 lower than the previous day. The implied volatity was 35.2, the open interest changed by -299 which decreased total open position to 1535
On 22 Apr HDFCLIFE was trading at 604.05. The strike last trading price was 0.6, which was -0.65 lower than the previous day. The implied volatity was 33.59, the open interest changed by -127 which decreased total open position to 1835
On 21 Apr HDFCLIFE was trading at 614.20. The strike last trading price was 1.2, which was 0 lower than the previous day. The implied volatity was 29.93, the open interest changed by -15 which decreased total open position to 1968
On 20 Apr HDFCLIFE was trading at 609.75. The strike last trading price was 1.15, which was -0.8500000000000001 lower than the previous day. The implied volatity was 30.85, the open interest changed by 58 which increased total open position to 2238
On 17 Apr HDFCLIFE was trading at 616.45. The strike last trading price was 1.9, which was -5.6 lower than the previous day. The implied volatity was 26.06, the open interest changed by 798 which increased total open position to 2210
On 16 Apr HDFCLIFE was trading at 631.50. The strike last trading price was 7.4, which was -2.9499999999999993 lower than the previous day. The implied volatity was 31.4, the open interest changed by 718 which increased total open position to 1414
On 15 Apr HDFCLIFE was trading at 640.45. The strike last trading price was 10.9, which was 5.550000000000001 higher than the previous day. The implied volatity was 30.22, the open interest changed by 82 which increased total open position to 698
On 13 Apr HDFCLIFE was trading at 619.10. The strike last trading price was 5.5, which was 3.35 higher than the previous day. The implied volatity was 30.2, the open interest changed by -319 which decreased total open position to 600
On 10 Apr HDFCLIFE was trading at 604.15. The strike last trading price was 2.1, which was 0.4500000000000002 higher than the previous day. The implied volatity was 26.17, the open interest changed by -93 which decreased total open position to 917
On 9 Apr HDFCLIFE was trading at 591.20. The strike last trading price was 1.6, which was -0.45 lower than the previous day. The implied volatity was 27.94, the open interest changed by 316 which increased total open position to 1014
On 8 Apr HDFCLIFE was trading at 598.30. The strike last trading price was 2.05, which was 0.65 higher than the previous day. The implied volatity was 27.17, the open interest changed by 99 which increased total open position to 699
On 7 Apr HDFCLIFE was trading at 581.70. The strike last trading price was 1.25, which was -0.55 lower than the previous day. The implied volatity was 29.84, the open interest changed by -19 which decreased total open position to 601
On 6 Apr HDFCLIFE was trading at 580.40. The strike last trading price was 1.8, which was 0.35 higher than the previous day. The implied volatity was 31.07, the open interest changed by 135 which increased total open position to 619
On 2 Apr HDFCLIFE was trading at 566.10. The strike last trading price was 1.25, which was -1.15 lower than the previous day. The implied volatity was 31.61, the open interest changed by -3 which decreased total open position to 485
On 1 Apr HDFCLIFE was trading at 572.95. The strike last trading price was 2.3, which was -2.25 lower than the previous day. The implied volatity was 33.07, the open interest changed by 269 which increased total open position to 486
On 30 Mar HDFCLIFE was trading at 590.60. The strike last trading price was 4.55, which was -3.4 lower than the previous day. The implied volatity was 30.31, the open interest changed by 38 which increased total open position to 218
On 27 Mar HDFCLIFE was trading at 610.20. The strike last trading price was 7.8, which was -0.65 lower than the previous day. The implied volatity was 27.37, the open interest changed by 5 which increased total open position to 178
On 25 Mar HDFCLIFE was trading at 612.90. The strike last trading price was 8.55, which was 1.1 higher than the previous day. The implied volatity was 26.68, the open interest changed by -70 which decreased total open position to 172
On 24 Mar HDFCLIFE was trading at 603.00. The strike last trading price was 7.5, which was 0.3 higher than the previous day. The implied volatity was 28.61, the open interest changed by -30 which decreased total open position to 243
On 23 Mar HDFCLIFE was trading at 592.10. The strike last trading price was 7.1, which was -5.8 lower than the previous day. The implied volatity was 32.86, the open interest changed by 150 which increased total open position to 275
On 20 Mar HDFCLIFE was trading at 623.65. The strike last trading price was 13.1, which was -2.6 lower than the previous day. The implied volatity was 25.5, the open interest changed by 27 which increased total open position to 123
On 19 Mar HDFCLIFE was trading at 633.50. The strike last trading price was 16.05, which was -3.5 lower than the previous day. The implied volatity was 24.25, the open interest changed by -7 which decreased total open position to 96
On 18 Mar HDFCLIFE was trading at 643.35. The strike last trading price was 19.5, which was -1 lower than the previous day. The implied volatity was 22.93, the open interest changed by 6 which increased total open position to 102
On 17 Mar HDFCLIFE was trading at 642.30. The strike last trading price was 20.85, which was 7.55 higher than the previous day. The implied volatity was 23.78, the open interest changed by 32 which increased total open position to 94
On 16 Mar HDFCLIFE was trading at 626.00. The strike last trading price was 13.3, which was -0.8 lower than the previous day. The implied volatity was 24.51, the open interest changed by 42 which increased total open position to 63
On 13 Mar HDFCLIFE was trading at 625.75. The strike last trading price was 14, which was -9 lower than the previous day. The implied volatity was 24.03, the open interest changed by 15 which increased total open position to 20
On 12 Mar HDFCLIFE was trading at 645.70. The strike last trading price was 23, which was -72.3 lower than the previous day. The implied volatity was 23.14, the open interest changed by 4 which increased total open position to 4
On 11 Mar HDFCLIFE was trading at 647.90. The strike last trading price was 95.3, 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 95.3, 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 95.3, 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 95.3, 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 95.3, 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 95.3, 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) 650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.97
Vega: 0
Theta: -0.13
Gamma: 0.00269
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 589.80 | 53 | 2.5 | 40.84 | 6 | -3 | 355 |
| 23 Apr | 598.65 | 52 | 5.75 | 38.24 | 38 | -14 | 358 |
| 22 Apr | 604.05 | 46.25 | 10.950000000000003 | 30.19 | 102 | -9 | 372 |
| 21 Apr | 614.20 | 35.3 | -4.950000000000003 | 21.6 | 39 | -8 | 381 |
| 20 Apr | 609.75 | 41.05 | 5.25 | 26.87 | 20 | -8 | 390 |
| 17 Apr | 616.45 | 36.1 | 11.55 | 31.07 | 366 | -37 | 396 |
| 16 Apr | 631.50 | 24.75 | 5.300000000000001 | 30.06 | 1,380 | 269 | 434 |
| 15 Apr | 640.45 | 19.15 | -14.25 | 29.29 | 152 | 2 | 165 |
| 13 Apr | 619.10 | 33 | -13.899999999999999 | 28.49 | 33 | 6 | 160 |
| 10 Apr | 604.15 | 47.2 | -10 | 30.59 | 30 | -4 | 155 |
| 9 Apr | 591.20 | 57.2 | 5.65 | 35.64 | 20 | 4 | 158 |
| 8 Apr | 598.30 | 51.55 | -16.65 | 29.12 | 17 | -6 | 154 |
| 7 Apr | 581.70 | 68.2 | -13.85 | - | 0 | 0 | 160 |
| 6 Apr | 580.40 | 68.2 | -13.85 | 38.11 | 15 | -1 | 160 |
| 2 Apr | 566.10 | 82.05 | 9.05 | 33.68 | 15 | 9 | 160 |
| 1 Apr | 572.95 | 73 | 12.1 | 24.8 | 170 | -7 | 151 |
| 30 Mar | 590.60 | 61.9 | 17.8 | 41.44 | 153 | 90 | 158 |
| 27 Mar | 610.20 | 44.1 | 5.1 | 32.04 | 18 | 8 | 66 |
| 25 Mar | 612.90 | 39 | -18.45 | 25.85 | 6 | 0 | 58 |
| 24 Mar | 603.00 | 57.45 | 1 | 43.55 | 10 | 0 | 58 |
| 23 Mar | 592.10 | 56.45 | 25.5 | 24.14 | 8 | -6 | 57 |
| 20 Mar | 623.65 | 30.95 | 1.45 | 24.67 | 9 | 7 | 64 |
| 19 Mar | 633.50 | 29.5 | 8.9 | 29.05 | 21 | -2 | 57 |
| 18 Mar | 643.35 | 20.6 | -2.05 | 23.76 | 10 | 8 | 58 |
| 17 Mar | 642.30 | 22.65 | -8.35 | 26.24 | 8 | 0 | 50 |
| 16 Mar | 626.00 | 31 | -0.6 | 23.66 | 2 | 0 | 50 |
| 13 Mar | 625.75 | 31.6 | 10.7 | 24.42 | 11 | 2 | 50 |
| 12 Mar | 645.70 | 20.9 | 5.4 | - | 0 | 3 | 0 |
| 11 Mar | 647.90 | 20.9 | 5.4 | 25.27 | 6 | 3 | 48 |
| 10 Mar | 656.10 | 15.5 | -2.6 | 24.14 | 10 | 6 | 45 |
| 9 Mar | 653.75 | 18.1 | 4.6 | 24.98 | 10 | 8 | 38 |
| 6 Mar | 668.55 | 13.5 | 4.9 | 25.31 | 25 | 21 | 30 |
| 5 Mar | 684.30 | 9.1 | 5.95 | 25.34 | 15 | 8 | 8 |
| 4 Mar | 684.60 | 3.15 | 0 | 4.54 | 0 | 0 | 0 |
For Hdfc Life Ins Co Ltd - strike price 650 expiring on 28APR2026
Delta for 650 PE is -0.97
Historical price for 650 PE is as follows
On 24 Apr HDFCLIFE was trading at 589.80. The strike last trading price was 53, which was 2.5 higher than the previous day. The implied volatity was 40.84, the open interest changed by -3 which decreased total open position to 355
On 23 Apr HDFCLIFE was trading at 598.65. The strike last trading price was 52, which was 5.75 higher than the previous day. The implied volatity was 38.24, the open interest changed by -14 which decreased total open position to 358
On 22 Apr HDFCLIFE was trading at 604.05. The strike last trading price was 46.25, which was 10.950000000000003 higher than the previous day. The implied volatity was 30.19, the open interest changed by -9 which decreased total open position to 372
On 21 Apr HDFCLIFE was trading at 614.20. The strike last trading price was 35.3, which was -4.950000000000003 lower than the previous day. The implied volatity was 21.6, the open interest changed by -8 which decreased total open position to 381
On 20 Apr HDFCLIFE was trading at 609.75. The strike last trading price was 41.05, which was 5.25 higher than the previous day. The implied volatity was 26.87, the open interest changed by -8 which decreased total open position to 390
On 17 Apr HDFCLIFE was trading at 616.45. The strike last trading price was 36.1, which was 11.55 higher than the previous day. The implied volatity was 31.07, the open interest changed by -37 which decreased total open position to 396
On 16 Apr HDFCLIFE was trading at 631.50. The strike last trading price was 24.75, which was 5.300000000000001 higher than the previous day. The implied volatity was 30.06, the open interest changed by 269 which increased total open position to 434
On 15 Apr HDFCLIFE was trading at 640.45. The strike last trading price was 19.15, which was -14.25 lower than the previous day. The implied volatity was 29.29, the open interest changed by 2 which increased total open position to 165
On 13 Apr HDFCLIFE was trading at 619.10. The strike last trading price was 33, which was -13.899999999999999 lower than the previous day. The implied volatity was 28.49, the open interest changed by 6 which increased total open position to 160
On 10 Apr HDFCLIFE was trading at 604.15. The strike last trading price was 47.2, which was -10 lower than the previous day. The implied volatity was 30.59, the open interest changed by -4 which decreased total open position to 155
On 9 Apr HDFCLIFE was trading at 591.20. The strike last trading price was 57.2, which was 5.65 higher than the previous day. The implied volatity was 35.64, the open interest changed by 4 which increased total open position to 158
On 8 Apr HDFCLIFE was trading at 598.30. The strike last trading price was 51.55, which was -16.65 lower than the previous day. The implied volatity was 29.12, the open interest changed by -6 which decreased total open position to 154
On 7 Apr HDFCLIFE was trading at 581.70. The strike last trading price was 68.2, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 160
On 6 Apr HDFCLIFE was trading at 580.40. The strike last trading price was 68.2, which was -13.85 lower than the previous day. The implied volatity was 38.11, the open interest changed by -1 which decreased total open position to 160
On 2 Apr HDFCLIFE was trading at 566.10. The strike last trading price was 82.05, which was 9.05 higher than the previous day. The implied volatity was 33.68, the open interest changed by 9 which increased total open position to 160
On 1 Apr HDFCLIFE was trading at 572.95. The strike last trading price was 73, which was 12.1 higher than the previous day. The implied volatity was 24.8, the open interest changed by -7 which decreased total open position to 151
On 30 Mar HDFCLIFE was trading at 590.60. The strike last trading price was 61.9, which was 17.8 higher than the previous day. The implied volatity was 41.44, the open interest changed by 90 which increased total open position to 158
On 27 Mar HDFCLIFE was trading at 610.20. The strike last trading price was 44.1, which was 5.1 higher than the previous day. The implied volatity was 32.04, the open interest changed by 8 which increased total open position to 66
On 25 Mar HDFCLIFE was trading at 612.90. The strike last trading price was 39, which was -18.45 lower than the previous day. The implied volatity was 25.85, the open interest changed by 0 which decreased total open position to 58
On 24 Mar HDFCLIFE was trading at 603.00. The strike last trading price was 57.45, which was 1 higher than the previous day. The implied volatity was 43.55, the open interest changed by 0 which decreased total open position to 58
On 23 Mar HDFCLIFE was trading at 592.10. The strike last trading price was 56.45, which was 25.5 higher than the previous day. The implied volatity was 24.14, the open interest changed by -6 which decreased total open position to 57
On 20 Mar HDFCLIFE was trading at 623.65. The strike last trading price was 30.95, which was 1.45 higher than the previous day. The implied volatity was 24.67, the open interest changed by 7 which increased total open position to 64
On 19 Mar HDFCLIFE was trading at 633.50. The strike last trading price was 29.5, which was 8.9 higher than the previous day. The implied volatity was 29.05, the open interest changed by -2 which decreased total open position to 57
On 18 Mar HDFCLIFE was trading at 643.35. The strike last trading price was 20.6, which was -2.05 lower than the previous day. The implied volatity was 23.76, the open interest changed by 8 which increased total open position to 58
On 17 Mar HDFCLIFE was trading at 642.30. The strike last trading price was 22.65, which was -8.35 lower than the previous day. The implied volatity was 26.24, the open interest changed by 0 which decreased total open position to 50
On 16 Mar HDFCLIFE was trading at 626.00. The strike last trading price was 31, which was -0.6 lower than the previous day. The implied volatity was 23.66, the open interest changed by 0 which decreased total open position to 50
On 13 Mar HDFCLIFE was trading at 625.75. The strike last trading price was 31.6, which was 10.7 higher than the previous day. The implied volatity was 24.42, the open interest changed by 2 which increased total open position to 50
On 12 Mar HDFCLIFE was trading at 645.70. The strike last trading price was 20.9, which was 5.4 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 11 Mar HDFCLIFE was trading at 647.90. The strike last trading price was 20.9, which was 5.4 higher than the previous day. The implied volatity was 25.27, the open interest changed by 3 which increased total open position to 48
On 10 Mar HDFCLIFE was trading at 656.10. The strike last trading price was 15.5, which was -2.6 lower than the previous day. The implied volatity was 24.14, the open interest changed by 6 which increased total open position to 45
On 9 Mar HDFCLIFE was trading at 653.75. The strike last trading price was 18.1, which was 4.6 higher than the previous day. The implied volatity was 24.98, the open interest changed by 8 which increased total open position to 38
On 6 Mar HDFCLIFE was trading at 668.55. The strike last trading price was 13.5, which was 4.9 higher than the previous day. The implied volatity was 25.31, the open interest changed by 21 which increased total open position to 30
On 5 Mar HDFCLIFE was trading at 684.30. The strike last trading price was 9.1, which was 5.95 higher than the previous day. The implied volatity was 25.34, the open interest changed by 8 which increased total open position to 8
On 4 Mar HDFCLIFE was trading at 684.60. The strike last trading price was 3.15, which was 0 lower than the previous day. The implied volatity was 4.54, the open interest changed by 0 which decreased total open position to 0
