HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
11 Mar 2026 04:11 PM IST
| HDFCLIFE 30-MAR-2026 690 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.16
Vega: 0.36
Theta: -0.27
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Mar | 647.90 | 3.1 | -1.9 | 25.42 | 657 | 87 | 712 | |||||||||
| 10 Mar | 656.10 | 5.1 | -0.4 | 24.22 | 458 | 65 | 623 | |||||||||
| 9 Mar | 653.75 | 5.55 | -3.6 | 26.6 | 841 | 58 | 556 | |||||||||
| 6 Mar | 668.55 | 9.1 | -5.05 | 23.11 | 707 | 260 | 496 | |||||||||
| 5 Mar | 684.30 | 14.7 | -2.6 | 19.89 | 1,498 | 75 | 234 | |||||||||
| 4 Mar | 684.60 | 16.45 | -18.55 | 24.01 | 486 | 158 | 159 | |||||||||
| 2 Mar | 707.30 | 35 | -15.9 | - | 0 | 1 | 0 | |||||||||
| 27 Feb | 715.30 | 35 | -15.9 | 15.35 | 1 | 0 | 0 | |||||||||
| 26 Feb | 734.00 | 50.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 735.25 | 50.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 734.75 | 50.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 742.45 | 50.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 728.65 | 50.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 733.15 | 50.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 729.60 | 50.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 705.80 | 50.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 703.90 | 50.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 696.80 | 50.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 702.70 | 50.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 701.10 | 50.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 703.95 | 50.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 707.90 | 50.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 703.50 | 50.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 720.70 | 50.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 722.50 | 50.9 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 3 Feb | 720.15 | 50.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 717.50 | 50.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 715.30 | 50.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 731.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 727.10 | 50.9 | 0 | - | 0 | 0 | 0 | |||||||||
For Hdfc Life Ins Co Ltd - strike price 690 expiring on 30MAR2026
Delta for 690 CE is 0.16
Historical price for 690 CE is as follows
On 11 Mar HDFCLIFE was trading at 647.90. The strike last trading price was 3.1, which was -1.9 lower than the previous day. The implied volatity was 25.42, the open interest changed by 87 which increased total open position to 712
On 10 Mar HDFCLIFE was trading at 656.10. The strike last trading price was 5.1, which was -0.4 lower than the previous day. The implied volatity was 24.22, the open interest changed by 65 which increased total open position to 623
On 9 Mar HDFCLIFE was trading at 653.75. The strike last trading price was 5.55, which was -3.6 lower than the previous day. The implied volatity was 26.6, the open interest changed by 58 which increased total open position to 556
On 6 Mar HDFCLIFE was trading at 668.55. The strike last trading price was 9.1, which was -5.05 lower than the previous day. The implied volatity was 23.11, the open interest changed by 260 which increased total open position to 496
On 5 Mar HDFCLIFE was trading at 684.30. The strike last trading price was 14.7, which was -2.6 lower than the previous day. The implied volatity was 19.89, the open interest changed by 75 which increased total open position to 234
On 4 Mar HDFCLIFE was trading at 684.60. The strike last trading price was 16.45, which was -18.55 lower than the previous day. The implied volatity was 24.01, the open interest changed by 158 which increased total open position to 159
On 2 Mar HDFCLIFE was trading at 707.30. The strike last trading price was 35, which was -15.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 27 Feb HDFCLIFE was trading at 715.30. The strike last trading price was 35, which was -15.9 lower than the previous day. The implied volatity was 15.35, the open interest changed by 0 which decreased total open position to 0
On 26 Feb HDFCLIFE was trading at 734.00. The strike last trading price was 50.9, 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 25 Feb HDFCLIFE was trading at 735.25. The strike last trading price was 50.9, 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 24 Feb HDFCLIFE was trading at 734.75. The strike last trading price was 50.9, 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 23 Feb HDFCLIFE was trading at 742.45. The strike last trading price was 50.9, 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 Feb HDFCLIFE was trading at 728.65. The strike last trading price was 50.9, 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 Feb HDFCLIFE was trading at 733.15. The strike last trading price was 50.9, 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 Feb HDFCLIFE was trading at 729.60. The strike last trading price was 50.9, 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 Feb HDFCLIFE was trading at 705.80. The strike last trading price was 50.9, 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 Feb HDFCLIFE was trading at 703.90. The strike last trading price was 50.9, 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 Feb HDFCLIFE was trading at 696.80. The strike last trading price was 50.9, 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 Feb HDFCLIFE was trading at 702.70. The strike last trading price was 50.9, 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 Feb HDFCLIFE was trading at 701.10. The strike last trading price was 50.9, 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 Feb HDFCLIFE was trading at 703.95. The strike last trading price was 50.9, 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 Feb HDFCLIFE was trading at 707.90. The strike last trading price was 50.9, 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 Feb HDFCLIFE was trading at 703.50. The strike last trading price was 50.9, 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 Feb HDFCLIFE was trading at 720.70. The strike last trading price was 50.9, 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 Feb HDFCLIFE was trading at 722.50. The strike last trading price was 50.9, 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 3 Feb HDFCLIFE was trading at 720.15. The strike last trading price was 50.9, 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 Feb HDFCLIFE was trading at 717.50. The strike last trading price was 50.9, 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 Feb HDFCLIFE was trading at 715.30. The strike last trading price was 50.9, 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 30 Jan HDFCLIFE was trading at 731.00. 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 29 Jan HDFCLIFE was trading at 727.10. The strike last trading price was 50.9, 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 30MAR2026 690 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.82
Vega: 0.39
Theta: -0.12
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Mar | 647.90 | 43.2 | 8.1 | 27.25 | 17 | -2 | 184 |
| 10 Mar | 656.10 | 35.2 | -3.45 | 28.19 | 18 | 2 | 187 |
| 9 Mar | 653.75 | 38.65 | 11.9 | 28.25 | 46 | -17 | 185 |
| 6 Mar | 668.55 | 26.8 | 9 | 25.02 | 136 | -12 | 205 |
| 5 Mar | 684.30 | 16.9 | -2.2 | 24.24 | 375 | -15 | 218 |
| 4 Mar | 684.60 | 19.85 | 12.1 | 25.79 | 772 | 64 | 228 |
| 2 Mar | 707.30 | 7.65 | 2 | 21.71 | 247 | 49 | 166 |
| 27 Feb | 715.30 | 5.5 | 2.7 | 20.97 | 214 | -33 | 116 |
| 26 Feb | 734.00 | 2.75 | -0.45 | 20.64 | 82 | -10 | 150 |
| 25 Feb | 735.25 | 3.05 | -0.5 | 22.07 | 102 | 30 | 159 |
| 24 Feb | 734.75 | 3.5 | 0.7 | 22.14 | 49 | 0 | 129 |
| 23 Feb | 742.45 | 2.8 | -1.1 | 22.39 | 143 | 13 | 129 |
| 20 Feb | 728.65 | 3.8 | 0.45 | 20.46 | 134 | 69 | 116 |
| 19 Feb | 733.15 | 3.35 | -1.1 | 20.55 | 70 | 29 | 49 |
| 18 Feb | 729.60 | 4.5 | -3.75 | 21.19 | 35 | 11 | 20 |
| 17 Feb | 705.80 | 8.25 | -1.45 | 18.64 | 14 | 2 | 6 |
| 16 Feb | 703.90 | 9.7 | 2.8 | 20.6 | 3 | 2 | 3 |
| 13 Feb | 696.80 | 6.9 | -6.75 | - | 0 | 0 | 1 |
| 12 Feb | 702.70 | 6.9 | -6.75 | - | 0 | 0 | 1 |
| 11 Feb | 701.10 | 6.9 | -6.75 | - | 0 | 0 | 1 |
| 10 Feb | 703.95 | 6.9 | -6.75 | - | 0 | 0 | 1 |
| 9 Feb | 707.90 | 6.9 | -6.75 | - | 0 | 0 | 1 |
| 6 Feb | 703.50 | 6.9 | -6.75 | - | 0 | 0 | 1 |
| 5 Feb | 720.70 | 6.9 | -6.75 | - | 0 | 0 | 1 |
| 4 Feb | 722.50 | 6.9 | -6.75 | - | 0 | 0 | 1 |
| 3 Feb | 720.15 | 6.9 | -6.75 | - | 0 | 0 | 1 |
| 2 Feb | 717.50 | 6.9 | -6.75 | - | 0 | 0 | 1 |
| 1 Feb | 715.30 | 6.9 | -6.75 | - | 0 | 0 | 1 |
| 30 Jan | 731.00 | - | - | - | 0 | 0 | 0 |
| 29 Jan | 727.10 | 13.65 | 0 | 4.5 | 0 | 0 | 0 |
For Hdfc Life Ins Co Ltd - strike price 690 expiring on 30MAR2026
Delta for 690 PE is -0.82
Historical price for 690 PE is as follows
On 11 Mar HDFCLIFE was trading at 647.90. The strike last trading price was 43.2, which was 8.1 higher than the previous day. The implied volatity was 27.25, the open interest changed by -2 which decreased total open position to 184
On 10 Mar HDFCLIFE was trading at 656.10. The strike last trading price was 35.2, which was -3.45 lower than the previous day. The implied volatity was 28.19, the open interest changed by 2 which increased total open position to 187
On 9 Mar HDFCLIFE was trading at 653.75. The strike last trading price was 38.65, which was 11.9 higher than the previous day. The implied volatity was 28.25, the open interest changed by -17 which decreased total open position to 185
On 6 Mar HDFCLIFE was trading at 668.55. The strike last trading price was 26.8, which was 9 higher than the previous day. The implied volatity was 25.02, the open interest changed by -12 which decreased total open position to 205
On 5 Mar HDFCLIFE was trading at 684.30. The strike last trading price was 16.9, which was -2.2 lower than the previous day. The implied volatity was 24.24, the open interest changed by -15 which decreased total open position to 218
On 4 Mar HDFCLIFE was trading at 684.60. The strike last trading price was 19.85, which was 12.1 higher than the previous day. The implied volatity was 25.79, the open interest changed by 64 which increased total open position to 228
On 2 Mar HDFCLIFE was trading at 707.30. The strike last trading price was 7.65, which was 2 higher than the previous day. The implied volatity was 21.71, the open interest changed by 49 which increased total open position to 166
On 27 Feb HDFCLIFE was trading at 715.30. The strike last trading price was 5.5, which was 2.7 higher than the previous day. The implied volatity was 20.97, the open interest changed by -33 which decreased total open position to 116
On 26 Feb HDFCLIFE was trading at 734.00. The strike last trading price was 2.75, which was -0.45 lower than the previous day. The implied volatity was 20.64, the open interest changed by -10 which decreased total open position to 150
On 25 Feb HDFCLIFE was trading at 735.25. The strike last trading price was 3.05, which was -0.5 lower than the previous day. The implied volatity was 22.07, the open interest changed by 30 which increased total open position to 159
On 24 Feb HDFCLIFE was trading at 734.75. The strike last trading price was 3.5, which was 0.7 higher than the previous day. The implied volatity was 22.14, the open interest changed by 0 which decreased total open position to 129
On 23 Feb HDFCLIFE was trading at 742.45. The strike last trading price was 2.8, which was -1.1 lower than the previous day. The implied volatity was 22.39, the open interest changed by 13 which increased total open position to 129
On 20 Feb HDFCLIFE was trading at 728.65. The strike last trading price was 3.8, which was 0.45 higher than the previous day. The implied volatity was 20.46, the open interest changed by 69 which increased total open position to 116
On 19 Feb HDFCLIFE was trading at 733.15. The strike last trading price was 3.35, which was -1.1 lower than the previous day. The implied volatity was 20.55, the open interest changed by 29 which increased total open position to 49
On 18 Feb HDFCLIFE was trading at 729.60. The strike last trading price was 4.5, which was -3.75 lower than the previous day. The implied volatity was 21.19, the open interest changed by 11 which increased total open position to 20
On 17 Feb HDFCLIFE was trading at 705.80. The strike last trading price was 8.25, which was -1.45 lower than the previous day. The implied volatity was 18.64, the open interest changed by 2 which increased total open position to 6
On 16 Feb HDFCLIFE was trading at 703.90. The strike last trading price was 9.7, which was 2.8 higher than the previous day. The implied volatity was 20.6, the open interest changed by 2 which increased total open position to 3
On 13 Feb HDFCLIFE was trading at 696.80. The strike last trading price was 6.9, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Feb HDFCLIFE was trading at 702.70. The strike last trading price was 6.9, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Feb HDFCLIFE was trading at 701.10. The strike last trading price was 6.9, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Feb HDFCLIFE was trading at 703.95. The strike last trading price was 6.9, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Feb HDFCLIFE was trading at 707.90. The strike last trading price was 6.9, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb HDFCLIFE was trading at 703.50. The strike last trading price was 6.9, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb HDFCLIFE was trading at 720.70. The strike last trading price was 6.9, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb HDFCLIFE was trading at 722.50. The strike last trading price was 6.9, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb HDFCLIFE was trading at 720.15. The strike last trading price was 6.9, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Feb HDFCLIFE was trading at 717.50. The strike last trading price was 6.9, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Feb HDFCLIFE was trading at 715.30. The strike last trading price was 6.9, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Jan HDFCLIFE was trading at 731.00. 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 29 Jan HDFCLIFE was trading at 727.10. The strike last trading price was 13.65, which was 0 lower than the previous day. The implied volatity was 4.5, the open interest changed by 0 which decreased total open position to 0
