HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
24 Apr 2026 01:34 PM IST
| HDFCLIFE 28-Apr-2026 (4d) 670 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.09
Gamma: 0.00081
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 590.20 | 0.1 | 0 | 48.78 | 130 | -64 | 388 | |||||||||
| 23 Apr | 598.65 | 0.1 | -0.19999999999999998 | 39.89 | 191 | -62 | 452 | |||||||||
| 22 Apr | 604.05 | 0.3 | -0.10000000000000003 | 39.38 | 296 | 71 | 514 | |||||||||
| 21 Apr | 614.20 | 0.4 | -0.04999999999999999 | 33.22 | 362 | -12 | 442 | |||||||||
| 20 Apr | 609.75 | 0.4 | -0.29999999999999993 | 33.48 | 589 | -134 | 457 | |||||||||
| 17 Apr | 616.45 | 0.6 | -2.65 | 27.66 | 1,177 | 5 | 582 | |||||||||
| 16 Apr | 631.50 | 3.2 | -1.4500000000000002 | 32.01 | 1,309 | 272 | 576 | |||||||||
| 15 Apr | 640.45 | 5 | 2.7 | 30.53 | 1,489 | -256 | 310 | |||||||||
| 13 Apr | 619.10 | 2.4 | 1.5 | 30.64 | 887 | 262 | 566 | |||||||||
| 10 Apr | 604.15 | 0.9 | 0.25 | 27.73 | 71 | -4 | 303 | |||||||||
| 9 Apr | 591.20 | 0.65 | -0.25 | 28.99 | 96 | 34 | 307 | |||||||||
| 8 Apr | 598.30 | 0.85 | 0.05 | 28.17 | 251 | 54 | 271 | |||||||||
| 7 Apr | 581.70 | 0.8 | -0.1 | 33.03 | 8 | -2 | 217 | |||||||||
|
|
||||||||||||||||
| 6 Apr | 580.40 | 0.9 | 0.15 | 32.82 | 46 | -5 | 217 | |||||||||
| 2 Apr | 566.10 | 0.65 | -0.65 | 32.82 | 285 | 130 | 224 | |||||||||
| 1 Apr | 572.95 | 1.3 | -1.15 | 34.32 | 148 | 60 | 93 | |||||||||
| 30 Mar | 590.60 | 2.55 | -1.65 | 31.3 | 61 | -3 | 33 | |||||||||
| 27 Mar | 610.20 | 4.2 | -0.4 | 27.71 | 91 | 26 | 33 | |||||||||
| 25 Mar | 612.90 | 4.5 | -73.7 | 26.65 | 7 | 6 | 6 | |||||||||
| 24 Mar | 603.00 | 78.2 | 0 | 8.66 | 0 | 0 | 0 | |||||||||
| 23 Mar | 592.10 | 78.2 | 0 | 10.24 | 0 | 0 | 0 | |||||||||
| 20 Mar | 623.65 | 78.2 | 0 | 5.01 | 0 | 0 | 0 | |||||||||
| 19 Mar | 633.50 | 78.2 | 0 | 3.81 | 0 | 0 | 0 | |||||||||
| 18 Mar | 643.35 | 78.2 | 0 | 2.82 | 0 | 0 | 0 | |||||||||
| 17 Mar | 642.30 | 78.2 | 0 | 2.69 | 0 | 0 | 0 | |||||||||
| 16 Mar | 626.00 | 78.2 | 0 | 4.77 | 0 | 0 | 0 | |||||||||
| 13 Mar | 625.75 | 78.2 | 0 | 4.52 | 0 | 0 | 0 | |||||||||
| 12 Mar | 645.70 | 78.2 | 0 | 2.16 | 0 | 0 | 0 | |||||||||
| 11 Mar | 647.90 | 78.2 | 0 | 1.86 | 0 | 0 | 0 | |||||||||
| 10 Mar | 656.10 | 78.2 | 0 | 0.59 | 0 | 0 | 0 | |||||||||
| 9 Mar | 653.75 | 78.2 | 0 | 0.91 | 0 | 0 | 0 | |||||||||
| 6 Mar | 668.55 | 78.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 684.30 | 78.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 684.60 | 78.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 707.30 | 78.2 | 0 | - | 0 | 0 | 0 | |||||||||
For Hdfc Life Ins Co Ltd - strike price 670 expiring on 28APR2026
Delta for 670 CE is 0.01
Historical price for 670 CE is as follows
On 24 Apr HDFCLIFE was trading at 590.20. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 48.78, the open interest changed by -64 which decreased total open position to 388
On 23 Apr HDFCLIFE was trading at 598.65. The strike last trading price was 0.1, which was -0.19999999999999998 lower than the previous day. The implied volatity was 39.89, the open interest changed by -62 which decreased total open position to 452
On 22 Apr HDFCLIFE was trading at 604.05. The strike last trading price was 0.3, which was -0.10000000000000003 lower than the previous day. The implied volatity was 39.38, the open interest changed by 71 which increased total open position to 514
On 21 Apr HDFCLIFE was trading at 614.20. The strike last trading price was 0.4, which was -0.04999999999999999 lower than the previous day. The implied volatity was 33.22, the open interest changed by -12 which decreased total open position to 442
On 20 Apr HDFCLIFE was trading at 609.75. The strike last trading price was 0.4, which was -0.29999999999999993 lower than the previous day. The implied volatity was 33.48, the open interest changed by -134 which decreased total open position to 457
On 17 Apr HDFCLIFE was trading at 616.45. The strike last trading price was 0.6, which was -2.65 lower than the previous day. The implied volatity was 27.66, the open interest changed by 5 which increased total open position to 582
On 16 Apr HDFCLIFE was trading at 631.50. The strike last trading price was 3.2, which was -1.4500000000000002 lower than the previous day. The implied volatity was 32.01, the open interest changed by 272 which increased total open position to 576
On 15 Apr HDFCLIFE was trading at 640.45. The strike last trading price was 5, which was 2.7 higher than the previous day. The implied volatity was 30.53, the open interest changed by -256 which decreased total open position to 310
On 13 Apr HDFCLIFE was trading at 619.10. The strike last trading price was 2.4, which was 1.5 higher than the previous day. The implied volatity was 30.64, the open interest changed by 262 which increased total open position to 566
On 10 Apr HDFCLIFE was trading at 604.15. The strike last trading price was 0.9, which was 0.25 higher than the previous day. The implied volatity was 27.73, the open interest changed by -4 which decreased total open position to 303
On 9 Apr HDFCLIFE was trading at 591.20. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 28.99, the open interest changed by 34 which increased total open position to 307
On 8 Apr HDFCLIFE was trading at 598.30. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was 28.17, the open interest changed by 54 which increased total open position to 271
On 7 Apr HDFCLIFE was trading at 581.70. The strike last trading price was 0.8, which was -0.1 lower than the previous day. The implied volatity was 33.03, the open interest changed by -2 which decreased total open position to 217
On 6 Apr HDFCLIFE was trading at 580.40. The strike last trading price was 0.9, which was 0.15 higher than the previous day. The implied volatity was 32.82, the open interest changed by -5 which decreased total open position to 217
On 2 Apr HDFCLIFE was trading at 566.10. The strike last trading price was 0.65, which was -0.65 lower than the previous day. The implied volatity was 32.82, the open interest changed by 130 which increased total open position to 224
On 1 Apr HDFCLIFE was trading at 572.95. The strike last trading price was 1.3, which was -1.15 lower than the previous day. The implied volatity was 34.32, the open interest changed by 60 which increased total open position to 93
On 30 Mar HDFCLIFE was trading at 590.60. The strike last trading price was 2.55, which was -1.65 lower than the previous day. The implied volatity was 31.3, the open interest changed by -3 which decreased total open position to 33
On 27 Mar HDFCLIFE was trading at 610.20. The strike last trading price was 4.2, which was -0.4 lower than the previous day. The implied volatity was 27.71, the open interest changed by 26 which increased total open position to 33
On 25 Mar HDFCLIFE was trading at 612.90. The strike last trading price was 4.5, which was -73.7 lower than the previous day. The implied volatity was 26.65, the open interest changed by 6 which increased total open position to 6
On 24 Mar HDFCLIFE was trading at 603.00. The strike last trading price was 78.2, which was 0 lower than the previous day. The implied volatity was 8.66, the open interest changed by 0 which decreased total open position to 0
On 23 Mar HDFCLIFE was trading at 592.10. The strike last trading price was 78.2, which was 0 lower than the previous day. The implied volatity was 10.24, the open interest changed by 0 which decreased total open position to 0
On 20 Mar HDFCLIFE was trading at 623.65. The strike last trading price was 78.2, which was 0 lower than the previous day. The implied volatity was 5.01, 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 78.2, which was 0 lower than the previous day. The implied volatity was 3.81, the open interest changed by 0 which decreased total open position to 0
On 18 Mar HDFCLIFE was trading at 643.35. The strike last trading price was 78.2, which was 0 lower than the previous day. The implied volatity was 2.82, 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 78.2, which was 0 lower than the previous day. The implied volatity was 2.69, 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 78.2, which was 0 lower than the previous day. The implied volatity was 4.77, 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 78.2, which was 0 lower than the previous day. The implied volatity was 4.52, 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 78.2, 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
On 11 Mar HDFCLIFE was trading at 647.90. The strike last trading price was 78.2, which was 0 lower than the previous day. The implied volatity was 1.86, 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 78.2, which was 0 lower than the previous day. The implied volatity was 0.59, 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 78.2, which was 0 lower than the previous day. The implied volatity was 0.91, 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 78.2, 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 78.2, 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 78.2, 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 78.2, 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) 670 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 590.20 | 39.55 | 39.55 | - | 0 | 0 | 29 |
| 23 Apr | 598.65 | 39.55 | 39.55 | - | 0 | 0 | 29 |
| 22 Apr | 604.05 | 39.55 | 39.55 | - | 0 | 0 | 29 |
| 21 Apr | 614.20 | 39.55 | 39.55 | - | 0 | 0 | 29 |
| 20 Apr | 609.75 | 39.55 | 39.55 | - | 0 | 0 | 29 |
| 17 Apr | 616.45 | 39.55 | 39.55 | 24.85 | 0 | 0 | 29 |
| 16 Apr | 631.50 | 39.55 | 5.899999999999999 | 24.85 | 9 | 0 | 28 |
| 15 Apr | 640.45 | 33.5 | -35 | 31.8 | 14 | 3 | 27 |
| 13 Apr | 619.10 | 68.5 | 68.5 | - | 0 | 0 | 24 |
| 10 Apr | 604.15 | 68.5 | 68.5 | - | 0 | 0 | 24 |
| 9 Apr | 591.20 | 68.5 | -34.1 | - | 0 | 0 | 0 |
| 8 Apr | 598.30 | 68.5 | -34.1 | 35 | 2 | 0 | 24 |
| 7 Apr | 581.70 | 102.6 | 33.1 | - | 0 | 0 | 24 |
| 6 Apr | 580.40 | 102.6 | 33.1 | 81.13 | 2 | 0 | 24 |
| 2 Apr | 566.10 | 69.5 | 8.2 | - | 0 | 0 | 24 |
| 1 Apr | 572.95 | 69.5 | 8.2 | - | 0 | 0 | 24 |
| 30 Mar | 590.60 | 69.5 | 8.2 | 16.08 | 6 | 3 | 21 |
| 27 Mar | 610.20 | 61.3 | -2.35 | 35.39 | 1 | 0 | 18 |
| 25 Mar | 612.90 | 63.65 | 57.85 | - | 0 | 0 | 18 |
| 24 Mar | 603.00 | 63.65 | 57.85 | 27.4 | 18 | 17 | 17 |
| 23 Mar | 592.10 | 5.8 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 623.65 | 5.8 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 633.50 | 5.8 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 643.35 | 5.8 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 642.30 | 5.8 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 626.00 | 5.8 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 625.75 | 5.8 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 645.70 | 5.8 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 647.90 | 5.8 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 656.10 | 5.8 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 653.75 | 5.8 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 668.55 | 5.8 | 0 | 1.06 | 0 | 0 | 0 |
| 5 Mar | 684.30 | 5.8 | 0 | 2.79 | 0 | 0 | 0 |
| 4 Mar | 684.60 | 5.8 | 0 | 2.5 | 0 | 0 | 0 |
| 2 Mar | 707.30 | 5.8 | 0 | 5.18 | 0 | 0 | 0 |
For Hdfc Life Ins Co Ltd - strike price 670 expiring on 28APR2026
Delta for 670 PE is -
Historical price for 670 PE is as follows
On 24 Apr HDFCLIFE was trading at 590.20. The strike last trading price was 39.55, which was 39.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 23 Apr HDFCLIFE was trading at 598.65. The strike last trading price was 39.55, which was 39.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 22 Apr HDFCLIFE was trading at 604.05. The strike last trading price was 39.55, which was 39.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 21 Apr HDFCLIFE was trading at 614.20. The strike last trading price was 39.55, which was 39.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 20 Apr HDFCLIFE was trading at 609.75. The strike last trading price was 39.55, which was 39.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 17 Apr HDFCLIFE was trading at 616.45. The strike last trading price was 39.55, which was 39.55 higher than the previous day. The implied volatity was 24.85, the open interest changed by 0 which decreased total open position to 29
On 16 Apr HDFCLIFE was trading at 631.50. The strike last trading price was 39.55, which was 5.899999999999999 higher than the previous day. The implied volatity was 24.85, the open interest changed by 0 which decreased total open position to 28
On 15 Apr HDFCLIFE was trading at 640.45. The strike last trading price was 33.5, which was -35 lower than the previous day. The implied volatity was 31.8, the open interest changed by 3 which increased total open position to 27
On 13 Apr HDFCLIFE was trading at 619.10. The strike last trading price was 68.5, which was 68.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 10 Apr HDFCLIFE was trading at 604.15. The strike last trading price was 68.5, which was 68.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 9 Apr HDFCLIFE was trading at 591.20. The strike last trading price was 68.5, which was -34.1 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 68.5, which was -34.1 lower than the previous day. The implied volatity was 35, the open interest changed by 0 which decreased total open position to 24
On 7 Apr HDFCLIFE was trading at 581.70. The strike last trading price was 102.6, which was 33.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 6 Apr HDFCLIFE was trading at 580.40. The strike last trading price was 102.6, which was 33.1 higher than the previous day. The implied volatity was 81.13, the open interest changed by 0 which decreased total open position to 24
On 2 Apr HDFCLIFE was trading at 566.10. The strike last trading price was 69.5, which was 8.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 1 Apr HDFCLIFE was trading at 572.95. The strike last trading price was 69.5, which was 8.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 30 Mar HDFCLIFE was trading at 590.60. The strike last trading price was 69.5, which was 8.2 higher than the previous day. The implied volatity was 16.08, the open interest changed by 3 which increased total open position to 21
On 27 Mar HDFCLIFE was trading at 610.20. The strike last trading price was 61.3, which was -2.35 lower than the previous day. The implied volatity was 35.39, the open interest changed by 0 which decreased total open position to 18
On 25 Mar HDFCLIFE was trading at 612.90. The strike last trading price was 63.65, which was 57.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 24 Mar HDFCLIFE was trading at 603.00. The strike last trading price was 63.65, which was 57.85 higher than the previous day. The implied volatity was 27.4, the open interest changed by 17 which increased total open position to 17
On 23 Mar HDFCLIFE was trading at 592.10. The strike last trading price was 5.8, 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 20 Mar HDFCLIFE was trading at 623.65. The strike last trading price was 5.8, 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 19 Mar HDFCLIFE was trading at 633.50. The strike last trading price was 5.8, 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 18 Mar HDFCLIFE was trading at 643.35. The strike last trading price was 5.8, 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 17 Mar HDFCLIFE was trading at 642.30. The strike last trading price was 5.8, 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 16 Mar HDFCLIFE was trading at 626.00. The strike last trading price was 5.8, 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 13 Mar HDFCLIFE was trading at 625.75. The strike last trading price was 5.8, 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 12 Mar HDFCLIFE was trading at 645.70. The strike last trading price was 5.8, 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 11 Mar HDFCLIFE was trading at 647.90. The strike last trading price was 5.8, 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 10 Mar HDFCLIFE was trading at 656.10. The strike last trading price was 5.8, 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 9 Mar HDFCLIFE was trading at 653.75. The strike last trading price was 5.8, 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 Mar HDFCLIFE was trading at 668.55. The strike last trading price was 5.8, which was 0 lower than the previous day. The implied volatity was 1.06, 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 5.8, which was 0 lower than the previous day. The implied volatity was 2.79, 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 5.8, which was 0 lower than the previous day. The implied volatity was 2.5, 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 5.8, which was 0 lower than the previous day. The implied volatity was 5.18, the open interest changed by 0 which decreased total open position to 0
