HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
24 Apr 2026 01:32 PM IST
| HDFCLIFE 28-Apr-2026 (4d) 700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.1
Gamma: 0.00053
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 589.80 | 0.1 | 0 | 61.14 | 18 | 0 | 1,168 | |||||||||
| 23 Apr | 598.65 | 0.1 | -0.04999999999999999 | 52.89 | 190 | -101 | 1,184 | |||||||||
| 22 Apr | 604.05 | 0.15 | 0 | 48.03 | 332 | -100 | 1,286 | |||||||||
| 21 Apr | 614.20 | 0.15 | -0.05000000000000002 | 40.18 | 474 | -84 | 1,431 | |||||||||
| 20 Apr | 609.75 | 0.2 | -0.04999999999999999 | 41.63 | 867 | -458 | 1,515 | |||||||||
| 17 Apr | 616.45 | 0.2 | -0.8 | 32.83 | 2,529 | 121 | 1,981 | |||||||||
| 16 Apr | 631.50 | 0.95 | -0.55 | 34.62 | 2,797 | 456 | 1,862 | |||||||||
| 15 Apr | 640.45 | 1.6 | 0.7000000000000001 | 33.08 | 1,615 | 207 | 1,406 | |||||||||
| 13 Apr | 619.10 | 0.9 | 0.5 | 34.04 | 1,479 | 26 | 1,199 | |||||||||
| 10 Apr | 604.15 | 0.4 | 0.15000000000000002 | 32.17 | 478 | -6 | 1,152 | |||||||||
| 9 Apr | 591.20 | 0.25 | -0.2 | 32.36 | 1,354 | -355 | 1,158 | |||||||||
| 8 Apr | 598.30 | 0.45 | 0.1 | 33.03 | 1,237 | 687 | 1,485 | |||||||||
| 7 Apr | 581.70 | 0.35 | -0.1 | 36.09 | 143 | 7 | 797 | |||||||||
| 6 Apr | 580.40 | 0.4 | 0 | 35.44 | 73 | -31 | 791 | |||||||||
| 2 Apr | 566.10 | 0.35 | -0.3 | 36.25 | 308 | 29 | 821 | |||||||||
| 1 Apr | 572.95 | 0.6 | -0.65 | 36.55 | 805 | 291 | 791 | |||||||||
| 30 Mar | 590.60 | 1.15 | -0.65 | 33.33 | 144 | 24 | 500 | |||||||||
| 27 Mar | 610.20 | 1.8 | -0.15 | 29.39 | 113 | 20 | 473 | |||||||||
| 25 Mar | 612.90 | 1.85 | -0.1 | 27.99 | 174 | 24 | 454 | |||||||||
| 24 Mar | 603.00 | 1.95 | -0.15 | 30.61 | 101 | 22 | 430 | |||||||||
| 23 Mar | 592.10 | 2.4 | -0.85 | 35.6 | 217 | 81 | 408 | |||||||||
|
|
||||||||||||||||
| 20 Mar | 623.65 | 3.35 | -0.5 | 26.75 | 101 | 42 | 324 | |||||||||
| 19 Mar | 633.50 | 3.9 | -1.15 | 24.9 | 158 | -8 | 282 | |||||||||
| 18 Mar | 643.35 | 5.05 | -0.55 | 23.9 | 96 | 7 | 288 | |||||||||
| 17 Mar | 642.30 | 5.6 | 1.75 | 24.31 | 195 | 1 | 281 | |||||||||
| 16 Mar | 626.00 | 3.9 | -0.3 | 26.65 | 125 | 67 | 279 | |||||||||
| 13 Mar | 625.75 | 4.15 | -2.5 | 25.96 | 79 | 40 | 210 | |||||||||
| 12 Mar | 645.70 | 6.9 | -0.8 | 24 | 86 | 43 | 169 | |||||||||
| 11 Mar | 647.90 | 7.5 | -1.8 | 23.89 | 61 | 33 | 125 | |||||||||
| 10 Mar | 656.10 | 9.3 | -0.85 | 22.15 | 18 | 5 | 92 | |||||||||
| 9 Mar | 653.75 | 10.15 | -4.35 | 24.41 | 13 | -3 | 87 | |||||||||
| 6 Mar | 668.55 | 14.45 | -4.6 | 22.7 | 66 | 40 | 88 | |||||||||
| 5 Mar | 684.30 | 19.2 | -1.95 | 19.82 | 99 | 42 | 47 | |||||||||
| 4 Mar | 684.60 | 21 | -13.3 | 22.71 | 5 | 3 | 4 | |||||||||
| 2 Mar | 707.30 | 34.3 | -17.9 | 22.07 | 1 | 0 | 0 | |||||||||
| 27 Feb | 715.30 | 52.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 734.00 | 52.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 735.25 | 52.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 734.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 742.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 728.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 733.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 729.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 705.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 703.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 696.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 702.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 701.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 703.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 707.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 703.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 720.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 722.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 720.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 717.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 715.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 731.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 727.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hdfc Life Ins Co Ltd - strike price 700 expiring on 28APR2026
Delta for 700 CE is 0.01
Historical price for 700 CE is as follows
On 24 Apr HDFCLIFE was trading at 589.80. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 61.14, the open interest changed by 0 which decreased total open position to 1168
On 23 Apr HDFCLIFE was trading at 598.65. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 52.89, the open interest changed by -101 which decreased total open position to 1184
On 22 Apr HDFCLIFE was trading at 604.05. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 48.03, the open interest changed by -100 which decreased total open position to 1286
On 21 Apr HDFCLIFE was trading at 614.20. The strike last trading price was 0.15, which was -0.05000000000000002 lower than the previous day. The implied volatity was 40.18, the open interest changed by -84 which decreased total open position to 1431
On 20 Apr HDFCLIFE was trading at 609.75. The strike last trading price was 0.2, which was -0.04999999999999999 lower than the previous day. The implied volatity was 41.63, the open interest changed by -458 which decreased total open position to 1515
On 17 Apr HDFCLIFE was trading at 616.45. The strike last trading price was 0.2, which was -0.8 lower than the previous day. The implied volatity was 32.83, the open interest changed by 121 which increased total open position to 1981
On 16 Apr HDFCLIFE was trading at 631.50. The strike last trading price was 0.95, which was -0.55 lower than the previous day. The implied volatity was 34.62, the open interest changed by 456 which increased total open position to 1862
On 15 Apr HDFCLIFE was trading at 640.45. The strike last trading price was 1.6, which was 0.7000000000000001 higher than the previous day. The implied volatity was 33.08, the open interest changed by 207 which increased total open position to 1406
On 13 Apr HDFCLIFE was trading at 619.10. The strike last trading price was 0.9, which was 0.5 higher than the previous day. The implied volatity was 34.04, the open interest changed by 26 which increased total open position to 1199
On 10 Apr HDFCLIFE was trading at 604.15. The strike last trading price was 0.4, which was 0.15000000000000002 higher than the previous day. The implied volatity was 32.17, the open interest changed by -6 which decreased total open position to 1152
On 9 Apr HDFCLIFE was trading at 591.20. The strike last trading price was 0.25, which was -0.2 lower than the previous day. The implied volatity was 32.36, the open interest changed by -355 which decreased total open position to 1158
On 8 Apr HDFCLIFE was trading at 598.30. The strike last trading price was 0.45, which was 0.1 higher than the previous day. The implied volatity was 33.03, the open interest changed by 687 which increased total open position to 1485
On 7 Apr HDFCLIFE was trading at 581.70. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 36.09, the open interest changed by 7 which increased total open position to 797
On 6 Apr HDFCLIFE was trading at 580.40. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 35.44, the open interest changed by -31 which decreased total open position to 791
On 2 Apr HDFCLIFE was trading at 566.10. The strike last trading price was 0.35, which was -0.3 lower than the previous day. The implied volatity was 36.25, the open interest changed by 29 which increased total open position to 821
On 1 Apr HDFCLIFE was trading at 572.95. The strike last trading price was 0.6, which was -0.65 lower than the previous day. The implied volatity was 36.55, the open interest changed by 291 which increased total open position to 791
On 30 Mar HDFCLIFE was trading at 590.60. The strike last trading price was 1.15, which was -0.65 lower than the previous day. The implied volatity was 33.33, the open interest changed by 24 which increased total open position to 500
On 27 Mar HDFCLIFE was trading at 610.20. The strike last trading price was 1.8, which was -0.15 lower than the previous day. The implied volatity was 29.39, the open interest changed by 20 which increased total open position to 473
On 25 Mar HDFCLIFE was trading at 612.90. The strike last trading price was 1.85, which was -0.1 lower than the previous day. The implied volatity was 27.99, the open interest changed by 24 which increased total open position to 454
On 24 Mar HDFCLIFE was trading at 603.00. The strike last trading price was 1.95, which was -0.15 lower than the previous day. The implied volatity was 30.61, the open interest changed by 22 which increased total open position to 430
On 23 Mar HDFCLIFE was trading at 592.10. The strike last trading price was 2.4, which was -0.85 lower than the previous day. The implied volatity was 35.6, the open interest changed by 81 which increased total open position to 408
On 20 Mar HDFCLIFE was trading at 623.65. The strike last trading price was 3.35, which was -0.5 lower than the previous day. The implied volatity was 26.75, the open interest changed by 42 which increased total open position to 324
On 19 Mar HDFCLIFE was trading at 633.50. The strike last trading price was 3.9, which was -1.15 lower than the previous day. The implied volatity was 24.9, the open interest changed by -8 which decreased total open position to 282
On 18 Mar HDFCLIFE was trading at 643.35. The strike last trading price was 5.05, which was -0.55 lower than the previous day. The implied volatity was 23.9, the open interest changed by 7 which increased total open position to 288
On 17 Mar HDFCLIFE was trading at 642.30. The strike last trading price was 5.6, which was 1.75 higher than the previous day. The implied volatity was 24.31, the open interest changed by 1 which increased total open position to 281
On 16 Mar HDFCLIFE was trading at 626.00. The strike last trading price was 3.9, which was -0.3 lower than the previous day. The implied volatity was 26.65, the open interest changed by 67 which increased total open position to 279
On 13 Mar HDFCLIFE was trading at 625.75. The strike last trading price was 4.15, which was -2.5 lower than the previous day. The implied volatity was 25.96, the open interest changed by 40 which increased total open position to 210
On 12 Mar HDFCLIFE was trading at 645.70. The strike last trading price was 6.9, which was -0.8 lower than the previous day. The implied volatity was 24, the open interest changed by 43 which increased total open position to 169
On 11 Mar HDFCLIFE was trading at 647.90. The strike last trading price was 7.5, which was -1.8 lower than the previous day. The implied volatity was 23.89, the open interest changed by 33 which increased total open position to 125
On 10 Mar HDFCLIFE was trading at 656.10. The strike last trading price was 9.3, which was -0.85 lower than the previous day. The implied volatity was 22.15, the open interest changed by 5 which increased total open position to 92
On 9 Mar HDFCLIFE was trading at 653.75. The strike last trading price was 10.15, which was -4.35 lower than the previous day. The implied volatity was 24.41, the open interest changed by -3 which decreased total open position to 87
On 6 Mar HDFCLIFE was trading at 668.55. The strike last trading price was 14.45, which was -4.6 lower than the previous day. The implied volatity was 22.7, the open interest changed by 40 which increased total open position to 88
On 5 Mar HDFCLIFE was trading at 684.30. The strike last trading price was 19.2, which was -1.95 lower than the previous day. The implied volatity was 19.82, the open interest changed by 42 which increased total open position to 47
On 4 Mar HDFCLIFE was trading at 684.60. The strike last trading price was 21, which was -13.3 lower than the previous day. The implied volatity was 22.71, the open interest changed by 3 which increased total open position to 4
On 2 Mar HDFCLIFE was trading at 707.30. The strike last trading price was 34.3, which was -17.9 lower than the previous day. The implied volatity was 22.07, the open interest changed by 0 which decreased total open position to 0
On 27 Feb HDFCLIFE was trading at 715.30. The strike last trading price was 52.2, 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 26 Feb HDFCLIFE was trading at 734.00. The strike last trading price was 52.2, 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 25 Feb HDFCLIFE was trading at 735.25. The strike last trading price was 52.2, 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 24 Feb HDFCLIFE was trading at 734.75. 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 23 Feb HDFCLIFE was trading at 742.45. 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 20 Feb HDFCLIFE was trading at 728.65. 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 19 Feb HDFCLIFE was trading at 733.15. 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 18 Feb HDFCLIFE was trading at 729.60. 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 17 Feb HDFCLIFE was trading at 705.80. 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 16 Feb HDFCLIFE was trading at 703.90. 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 13 Feb HDFCLIFE was trading at 696.80. 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 12 Feb HDFCLIFE was trading at 702.70. 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 11 Feb HDFCLIFE was trading at 701.10. 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 10 Feb HDFCLIFE was trading at 703.95. 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 Feb HDFCLIFE was trading at 707.90. 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 6 Feb HDFCLIFE was trading at 703.50. 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 5 Feb HDFCLIFE was trading at 720.70. 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 4 Feb HDFCLIFE was trading at 722.50. 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 3 Feb HDFCLIFE was trading at 720.15. 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 2 Feb HDFCLIFE was trading at 717.50. 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 1 Feb HDFCLIFE was trading at 715.30. 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 30 Jan HDFCLIFE was trading at 731.00. 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 29 Jan HDFCLIFE was trading at 727.10. 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
| HDFCLIFE 28-Apr-2026 (4d) 700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.99
Vega: 0
Theta: -0.1
Gamma: 0.00051
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 589.80 | 110 | 9.049999999999997 | 63.25 | 14 | -9 | 272 |
| 23 Apr | 598.65 | 100.95 | 5.5 | 71.96 | 23 | -6 | 281 |
| 22 Apr | 604.05 | 95.45 | 10.450000000000003 | 50.19 | 10 | -2 | 288 |
| 21 Apr | 614.20 | 85 | -4.900000000000006 | 40.21 | 9 | -1 | 290 |
| 20 Apr | 609.75 | 89.9 | 7.900000000000006 | 40 | 9 | 0 | 291 |
| 17 Apr | 616.45 | 82 | 14 | 34.62 | 10 | -3 | 291 |
| 16 Apr | 631.50 | 68.2 | 6.700000000000003 | 25.31 | 41 | 13 | 293 |
| 15 Apr | 640.45 | 61.5 | -15.950000000000003 | 37.75 | 42 | 6 | 279 |
| 13 Apr | 619.10 | 77.45 | -20.549999999999997 | 34.44 | 26 | -3 | 272 |
| 10 Apr | 604.15 | 98 | -8 | 38.81 | 10 | 1 | 270 |
| 9 Apr | 591.20 | 106 | 13.4 | 50.62 | 20 | 7 | 269 |
| 8 Apr | 598.30 | 92.6 | -33.25 | 31.33 | 6 | 3 | 261 |
| 7 Apr | 581.70 | 125.85 | -5.15 | - | 0 | 0 | 258 |
| 6 Apr | 580.40 | 125.85 | -5.15 | 78.71 | 2 | 0 | 257 |
| 2 Apr | 566.10 | 131 | 7.9 | 42.66 | 17 | 14 | 255 |
| 1 Apr | 572.95 | 123.1 | 16.5 | 34.43 | 28 | 19 | 239 |
| 30 Mar | 590.60 | 105.5 | 17.5 | 44.52 | 248 | -45 | 217 |
| 27 Mar | 610.20 | 86.65 | 0.45 | 35.27 | 68 | -13 | 262 |
| 25 Mar | 612.90 | 86.2 | -7.5 | 38.28 | 33 | 26 | 275 |
| 24 Mar | 603.00 | 93.5 | -7.25 | 35.99 | 18 | 10 | 248 |
| 23 Mar | 592.10 | 100.75 | 28.85 | 26.78 | 23 | 16 | 236 |
| 20 Mar | 623.65 | 71.9 | 5.9 | 28.09 | 10 | 6 | 219 |
| 19 Mar | 633.50 | 66 | 9.3 | 30.72 | 33 | 23 | 212 |
| 18 Mar | 643.35 | 56.7 | -6.8 | 26.91 | 3 | 2 | 188 |
| 17 Mar | 642.30 | 63.5 | -7.35 | 36.98 | 52 | 42 | 177 |
| 16 Mar | 626.00 | 71.3 | 8.3 | 25.79 | 36 | 34 | 133 |
| 13 Mar | 625.75 | 63 | 8.3 | 16.99 | 16 | 12 | 96 |
| 12 Mar | 645.70 | 55.5 | 5 | 27.54 | 23 | 20 | 84 |
| 11 Mar | 647.90 | 50.5 | 2.5 | 22.69 | 56 | 41 | 59 |
| 10 Mar | 656.10 | 48 | 14 | - | 1 | 0 | 18 |
| 9 Mar | 653.75 | 48 | 14 | 25.76 | 1 | 0 | 18 |
| 6 Mar | 668.55 | 34 | 2 | 21.29 | 2 | 0 | 17 |
| 5 Mar | 684.30 | 32 | 6 | 27.77 | 1 | 0 | 18 |
| 4 Mar | 684.60 | 26 | 12.15 | 21.26 | 10 | 3 | 18 |
| 2 Mar | 707.30 | 13.85 | 0.85 | 19.9 | 8 | 3 | 15 |
| 27 Feb | 715.30 | 13 | 5.25 | 21.6 | 9 | 3 | 8 |
| 26 Feb | 734.00 | 7.75 | -1.55 | 20.48 | 3 | 0 | 4 |
| 25 Feb | 735.25 | 9.3 | -0.7 | - | 0 | 0 | 4 |
| 24 Feb | 734.75 | 9.3 | -0.7 | - | 0 | 0 | 4 |
| 23 Feb | 742.45 | 9.3 | -0.7 | - | 0 | 0 | 4 |
| 20 Feb | 728.65 | 9.3 | -0.7 | 20.38 | 2 | 1 | 3 |
| 19 Feb | 733.15 | 10 | -0.35 | 22.37 | 3 | 2 | 3 |
| 18 Feb | 729.60 | 10.35 | -7.65 | 21.47 | 1 | 0 | 1 |
| 17 Feb | 705.80 | 18 | -3.45 | - | 0 | 0 | 1 |
| 16 Feb | 703.90 | 18 | -3.45 | - | 0 | 0 | 1 |
| 13 Feb | 696.80 | 18 | -3.45 | - | 0 | 0 | 1 |
| 12 Feb | 702.70 | 18 | -3.45 | - | 0 | 0 | 1 |
| 11 Feb | 701.10 | 18 | -3.45 | 19.47 | 1 | 0 | 0 |
| 10 Feb | 703.95 | 21.45 | 0 | 1.79 | 0 | 0 | 0 |
| 9 Feb | 707.90 | 21.45 | 0 | 1.89 | 0 | 0 | 0 |
| 6 Feb | 703.50 | 21.45 | 0 | 1.45 | 0 | 0 | 0 |
| 5 Feb | 720.70 | 21.45 | 0 | 2.59 | 0 | 0 | 0 |
| 4 Feb | 722.50 | 21.45 | 0 | 3.22 | 0 | 0 | 0 |
| 3 Feb | 720.15 | 21.45 | 0 | 3.06 | 0 | 0 | 0 |
| 2 Feb | 717.50 | 21.45 | 0 | 2.41 | 0 | 0 | 0 |
| 1 Feb | 715.30 | 21.45 | 0 | 2.88 | 0 | 0 | 0 |
| 30 Jan | 731.00 | 21.45 | 0 | 3.27 | 0 | 0 | 0 |
| 29 Jan | 727.10 | 21.45 | 0 | 3.23 | 0 | 0 | 0 |
For Hdfc Life Ins Co Ltd - strike price 700 expiring on 28APR2026
Delta for 700 PE is -0.99
Historical price for 700 PE is as follows
On 24 Apr HDFCLIFE was trading at 589.80. The strike last trading price was 110, which was 9.049999999999997 higher than the previous day. The implied volatity was 63.25, the open interest changed by -9 which decreased total open position to 272
On 23 Apr HDFCLIFE was trading at 598.65. The strike last trading price was 100.95, which was 5.5 higher than the previous day. The implied volatity was 71.96, the open interest changed by -6 which decreased total open position to 281
On 22 Apr HDFCLIFE was trading at 604.05. The strike last trading price was 95.45, which was 10.450000000000003 higher than the previous day. The implied volatity was 50.19, the open interest changed by -2 which decreased total open position to 288
On 21 Apr HDFCLIFE was trading at 614.20. The strike last trading price was 85, which was -4.900000000000006 lower than the previous day. The implied volatity was 40.21, the open interest changed by -1 which decreased total open position to 290
On 20 Apr HDFCLIFE was trading at 609.75. The strike last trading price was 89.9, which was 7.900000000000006 higher than the previous day. The implied volatity was 40, the open interest changed by 0 which decreased total open position to 291
On 17 Apr HDFCLIFE was trading at 616.45. The strike last trading price was 82, which was 14 higher than the previous day. The implied volatity was 34.62, the open interest changed by -3 which decreased total open position to 291
On 16 Apr HDFCLIFE was trading at 631.50. The strike last trading price was 68.2, which was 6.700000000000003 higher than the previous day. The implied volatity was 25.31, the open interest changed by 13 which increased total open position to 293
On 15 Apr HDFCLIFE was trading at 640.45. The strike last trading price was 61.5, which was -15.950000000000003 lower than the previous day. The implied volatity was 37.75, the open interest changed by 6 which increased total open position to 279
On 13 Apr HDFCLIFE was trading at 619.10. The strike last trading price was 77.45, which was -20.549999999999997 lower than the previous day. The implied volatity was 34.44, the open interest changed by -3 which decreased total open position to 272
On 10 Apr HDFCLIFE was trading at 604.15. The strike last trading price was 98, which was -8 lower than the previous day. The implied volatity was 38.81, the open interest changed by 1 which increased total open position to 270
On 9 Apr HDFCLIFE was trading at 591.20. The strike last trading price was 106, which was 13.4 higher than the previous day. The implied volatity was 50.62, the open interest changed by 7 which increased total open position to 269
On 8 Apr HDFCLIFE was trading at 598.30. The strike last trading price was 92.6, which was -33.25 lower than the previous day. The implied volatity was 31.33, the open interest changed by 3 which increased total open position to 261
On 7 Apr HDFCLIFE was trading at 581.70. The strike last trading price was 125.85, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 258
On 6 Apr HDFCLIFE was trading at 580.40. The strike last trading price was 125.85, which was -5.15 lower than the previous day. The implied volatity was 78.71, the open interest changed by 0 which decreased total open position to 257
On 2 Apr HDFCLIFE was trading at 566.10. The strike last trading price was 131, which was 7.9 higher than the previous day. The implied volatity was 42.66, the open interest changed by 14 which increased total open position to 255
On 1 Apr HDFCLIFE was trading at 572.95. The strike last trading price was 123.1, which was 16.5 higher than the previous day. The implied volatity was 34.43, the open interest changed by 19 which increased total open position to 239
On 30 Mar HDFCLIFE was trading at 590.60. The strike last trading price was 105.5, which was 17.5 higher than the previous day. The implied volatity was 44.52, the open interest changed by -45 which decreased total open position to 217
On 27 Mar HDFCLIFE was trading at 610.20. The strike last trading price was 86.65, which was 0.45 higher than the previous day. The implied volatity was 35.27, the open interest changed by -13 which decreased total open position to 262
On 25 Mar HDFCLIFE was trading at 612.90. The strike last trading price was 86.2, which was -7.5 lower than the previous day. The implied volatity was 38.28, the open interest changed by 26 which increased total open position to 275
On 24 Mar HDFCLIFE was trading at 603.00. The strike last trading price was 93.5, which was -7.25 lower than the previous day. The implied volatity was 35.99, the open interest changed by 10 which increased total open position to 248
On 23 Mar HDFCLIFE was trading at 592.10. The strike last trading price was 100.75, which was 28.85 higher than the previous day. The implied volatity was 26.78, the open interest changed by 16 which increased total open position to 236
On 20 Mar HDFCLIFE was trading at 623.65. The strike last trading price was 71.9, which was 5.9 higher than the previous day. The implied volatity was 28.09, the open interest changed by 6 which increased total open position to 219
On 19 Mar HDFCLIFE was trading at 633.50. The strike last trading price was 66, which was 9.3 higher than the previous day. The implied volatity was 30.72, the open interest changed by 23 which increased total open position to 212
On 18 Mar HDFCLIFE was trading at 643.35. The strike last trading price was 56.7, which was -6.8 lower than the previous day. The implied volatity was 26.91, the open interest changed by 2 which increased total open position to 188
On 17 Mar HDFCLIFE was trading at 642.30. The strike last trading price was 63.5, which was -7.35 lower than the previous day. The implied volatity was 36.98, the open interest changed by 42 which increased total open position to 177
On 16 Mar HDFCLIFE was trading at 626.00. The strike last trading price was 71.3, which was 8.3 higher than the previous day. The implied volatity was 25.79, the open interest changed by 34 which increased total open position to 133
On 13 Mar HDFCLIFE was trading at 625.75. The strike last trading price was 63, which was 8.3 higher than the previous day. The implied volatity was 16.99, the open interest changed by 12 which increased total open position to 96
On 12 Mar HDFCLIFE was trading at 645.70. The strike last trading price was 55.5, which was 5 higher than the previous day. The implied volatity was 27.54, the open interest changed by 20 which increased total open position to 84
On 11 Mar HDFCLIFE was trading at 647.90. The strike last trading price was 50.5, which was 2.5 higher than the previous day. The implied volatity was 22.69, the open interest changed by 41 which increased total open position to 59
On 10 Mar HDFCLIFE was trading at 656.10. The strike last trading price was 48, which was 14 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 9 Mar HDFCLIFE was trading at 653.75. The strike last trading price was 48, which was 14 higher than the previous day. The implied volatity was 25.76, the open interest changed by 0 which decreased total open position to 18
On 6 Mar HDFCLIFE was trading at 668.55. The strike last trading price was 34, which was 2 higher than the previous day. The implied volatity was 21.29, the open interest changed by 0 which decreased total open position to 17
On 5 Mar HDFCLIFE was trading at 684.30. The strike last trading price was 32, which was 6 higher than the previous day. The implied volatity was 27.77, the open interest changed by 0 which decreased total open position to 18
On 4 Mar HDFCLIFE was trading at 684.60. The strike last trading price was 26, which was 12.15 higher than the previous day. The implied volatity was 21.26, the open interest changed by 3 which increased total open position to 18
On 2 Mar HDFCLIFE was trading at 707.30. The strike last trading price was 13.85, which was 0.85 higher than the previous day. The implied volatity was 19.9, the open interest changed by 3 which increased total open position to 15
On 27 Feb HDFCLIFE was trading at 715.30. The strike last trading price was 13, which was 5.25 higher than the previous day. The implied volatity was 21.6, the open interest changed by 3 which increased total open position to 8
On 26 Feb HDFCLIFE was trading at 734.00. The strike last trading price was 7.75, which was -1.55 lower than the previous day. The implied volatity was 20.48, the open interest changed by 0 which decreased total open position to 4
On 25 Feb HDFCLIFE was trading at 735.25. The strike last trading price was 9.3, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 24 Feb HDFCLIFE was trading at 734.75. The strike last trading price was 9.3, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 23 Feb HDFCLIFE was trading at 742.45. The strike last trading price was 9.3, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Feb HDFCLIFE was trading at 728.65. The strike last trading price was 9.3, which was -0.7 lower than the previous day. The implied volatity was 20.38, the open interest changed by 1 which increased total open position to 3
On 19 Feb HDFCLIFE was trading at 733.15. The strike last trading price was 10, which was -0.35 lower than the previous day. The implied volatity was 22.37, the open interest changed by 2 which increased total open position to 3
On 18 Feb HDFCLIFE was trading at 729.60. The strike last trading price was 10.35, which was -7.65 lower than the previous day. The implied volatity was 21.47, the open interest changed by 0 which decreased total open position to 1
On 17 Feb HDFCLIFE was trading at 705.80. The strike last trading price was 18, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Feb HDFCLIFE was trading at 703.90. The strike last trading price was 18, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb HDFCLIFE was trading at 696.80. The strike last trading price was 18, which was -3.45 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 18, which was -3.45 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 18, which was -3.45 lower than the previous day. The implied volatity was 19.47, 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 21.45, which was 0 lower than the previous day. The implied volatity was 1.79, 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 21.45, which was 0 lower than the previous day. The implied volatity was 1.89, 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 21.45, which was 0 lower than the previous day. The implied volatity was 1.45, 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 21.45, which was 0 lower than the previous day. The implied volatity was 2.59, 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 21.45, which was 0 lower than the previous day. The implied volatity was 3.22, 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 21.45, which was 0 lower than the previous day. The implied volatity was 3.06, 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 21.45, which was 0 lower than the previous day. The implied volatity was 2.41, 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 21.45, which was 0 lower than the previous day. The implied volatity was 2.88, 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 21.45, which was 0 lower than the previous day. The implied volatity was 3.27, 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 21.45, which was 0 lower than the previous day. The implied volatity was 3.23, the open interest changed by 0 which decreased total open position to 0
