HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
24 Apr 2026 01:33 PM IST
| HDFCLIFE 28-Apr-2026 (4d) 710 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.1
Gamma: 0.0005
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 589.85 | 0.1 | 0 | 62.3 | 3 | -2 | 43 | |||||||||
| 23 Apr | 598.65 | 0.1 | -0.04999999999999999 | 54.3 | 46 | -28 | 47 | |||||||||
| 22 Apr | 604.05 | 0.15 | 0.04999999999999999 | 52.24 | 78 | -34 | 74 | |||||||||
| 21 Apr | 614.20 | 0.1 | -0.04999999999999999 | 41.87 | 17 | -2 | 109 | |||||||||
| 20 Apr | 609.75 | 0.15 | 0 | 42.59 | 52 | -28 | 113 | |||||||||
| 17 Apr | 616.45 | 0.15 | -0.5499999999999999 | 34.71 | 345 | -40 | 160 | |||||||||
| 16 Apr | 631.50 | 0.7 | -0.40000000000000013 | 36.13 | 498 | 78 | 199 | |||||||||
| 15 Apr | 640.45 | 1.05 | 0.3500000000000001 | 33.31 | 203 | 75 | 123 | |||||||||
| 13 Apr | 619.10 | 0.7 | 0.35 | 35.91 | 37 | 24 | 47 | |||||||||
| 10 Apr | 604.15 | 0.35 | 0.3 | - | 0 | 0 | 23 | |||||||||
| 9 Apr | 591.20 | 0.35 | 0.05 | - | 0 | -1 | 0 | |||||||||
| 8 Apr | 598.30 | 0.35 | 0.05 | 34.07 | 16 | -1 | 23 | |||||||||
| 7 Apr | 581.70 | 0.3 | 0 | - | 0 | 0 | 24 | |||||||||
| 6 Apr | 580.40 | 0.3 | 0 | 36.59 | 4 | -1 | 24 | |||||||||
| 2 Apr | 566.10 | 0.3 | -0.25 | 37 | 1 | 0 | 26 | |||||||||
| 1 Apr | 572.95 | 0.55 | -0.85 | 38.2 | 19 | 10 | 25 | |||||||||
| 30 Mar | 590.60 | 1.4 | 0.25 | - | 0 | 1 | 0 | |||||||||
| 27 Mar | 610.20 | 1.4 | 0.25 | 30.12 | 1 | 0 | 14 | |||||||||
| 25 Mar | 612.90 | 1.15 | -1 | 27.42 | 7 | 2 | 15 | |||||||||
| 24 Mar | 603.00 | 1.65 | -2.35 | 31.75 | 2 | 0 | 12 | |||||||||
| 23 Mar | 592.10 | 4 | 0.2 | - | 0 | 0 | 12 | |||||||||
| 20 Mar | 623.65 | 4 | 0.2 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 633.50 | 4 | 0.2 | - | 1 | 0 | 12 | |||||||||
| 18 Mar | 643.35 | 4 | 0.2 | 24.67 | 1 | 0 | 11 | |||||||||
| 17 Mar | 642.30 | 3.8 | -44.8 | 23.77 | 14 | 9 | 9 | |||||||||
| 16 Mar | 626.00 | 48.6 | 0 | 9.38 | 0 | 0 | 0 | |||||||||
| 13 Mar | 625.75 | 48.6 | 0 | 9.12 | 0 | 0 | 0 | |||||||||
| 12 Mar | 645.70 | 48.6 | 0 | 6.27 | 0 | 0 | 0 | |||||||||
| 11 Mar | 647.90 | 48.6 | 0 | 5.98 | 0 | 0 | 0 | |||||||||
| 10 Mar | 656.10 | 48.6 | 0 | 4.84 | 0 | 0 | 0 | |||||||||
| 9 Mar | 653.75 | 48.6 | 0 | 5.11 | 0 | 0 | 0 | |||||||||
| 6 Mar | 668.55 | 48.6 | 0 | 3.31 | 0 | 0 | 0 | |||||||||
| 5 Mar | 684.30 | 48.6 | 0 | 1.56 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 4 Mar | 684.60 | 48.6 | 0 | 1.89 | 0 | 0 | 0 | |||||||||
| 2 Mar | 707.30 | 48.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 715.30 | 48.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 734.00 | 48.6 | 0 | - | 0 | 0 | 0 | |||||||||
For Hdfc Life Ins Co Ltd - strike price 710 expiring on 28APR2026
Delta for 710 CE is 0.01
Historical price for 710 CE is as follows
On 24 Apr HDFCLIFE was trading at 589.85. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 62.3, the open interest changed by -2 which decreased total open position to 43
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 54.3, the open interest changed by -28 which decreased total open position to 47
On 22 Apr HDFCLIFE was trading at 604.05. The strike last trading price was 0.15, which was 0.04999999999999999 higher than the previous day. The implied volatity was 52.24, the open interest changed by -34 which decreased total open position to 74
On 21 Apr HDFCLIFE was trading at 614.20. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 41.87, the open interest changed by -2 which decreased total open position to 109
On 20 Apr HDFCLIFE was trading at 609.75. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 42.59, the open interest changed by -28 which decreased total open position to 113
On 17 Apr HDFCLIFE was trading at 616.45. The strike last trading price was 0.15, which was -0.5499999999999999 lower than the previous day. The implied volatity was 34.71, the open interest changed by -40 which decreased total open position to 160
On 16 Apr HDFCLIFE was trading at 631.50. The strike last trading price was 0.7, which was -0.40000000000000013 lower than the previous day. The implied volatity was 36.13, the open interest changed by 78 which increased total open position to 199
On 15 Apr HDFCLIFE was trading at 640.45. The strike last trading price was 1.05, which was 0.3500000000000001 higher than the previous day. The implied volatity was 33.31, the open interest changed by 75 which increased total open position to 123
On 13 Apr HDFCLIFE was trading at 619.10. The strike last trading price was 0.7, which was 0.35 higher than the previous day. The implied volatity was 35.91, the open interest changed by 24 which increased total open position to 47
On 10 Apr HDFCLIFE was trading at 604.15. The strike last trading price was 0.35, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 9 Apr HDFCLIFE was trading at 591.20. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 8 Apr HDFCLIFE was trading at 598.30. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 34.07, the open interest changed by -1 which decreased total open position to 23
On 7 Apr HDFCLIFE was trading at 581.70. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 6 Apr HDFCLIFE was trading at 580.40. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 36.59, the open interest changed by -1 which decreased total open position to 24
On 2 Apr HDFCLIFE was trading at 566.10. The strike last trading price was 0.3, which was -0.25 lower than the previous day. The implied volatity was 37, the open interest changed by 0 which decreased total open position to 26
On 1 Apr HDFCLIFE was trading at 572.95. The strike last trading price was 0.55, which was -0.85 lower than the previous day. The implied volatity was 38.2, the open interest changed by 10 which increased total open position to 25
On 30 Mar HDFCLIFE was trading at 590.60. The strike last trading price was 1.4, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 27 Mar HDFCLIFE was trading at 610.20. The strike last trading price was 1.4, which was 0.25 higher than the previous day. The implied volatity was 30.12, the open interest changed by 0 which decreased total open position to 14
On 25 Mar HDFCLIFE was trading at 612.90. The strike last trading price was 1.15, which was -1 lower than the previous day. The implied volatity was 27.42, the open interest changed by 2 which increased total open position to 15
On 24 Mar HDFCLIFE was trading at 603.00. The strike last trading price was 1.65, which was -2.35 lower than the previous day. The implied volatity was 31.75, the open interest changed by 0 which decreased total open position to 12
On 23 Mar HDFCLIFE was trading at 592.10. The strike last trading price was 4, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 20 Mar HDFCLIFE was trading at 623.65. The strike last trading price was 4, which was 0.2 higher 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 4, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 18 Mar HDFCLIFE was trading at 643.35. The strike last trading price was 4, which was 0.2 higher than the previous day. The implied volatity was 24.67, the open interest changed by 0 which decreased total open position to 11
On 17 Mar HDFCLIFE was trading at 642.30. The strike last trading price was 3.8, which was -44.8 lower than the previous day. The implied volatity was 23.77, the open interest changed by 9 which increased total open position to 9
On 16 Mar HDFCLIFE was trading at 626.00. The strike last trading price was 48.6, which was 0 lower than the previous day. The implied volatity was 9.38, 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 48.6, which was 0 lower than the previous day. The implied volatity was 9.12, 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 48.6, which was 0 lower than the previous day. The implied volatity was 6.27, 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 48.6, which was 0 lower than the previous day. The implied volatity was 5.98, 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 48.6, which was 0 lower than the previous day. The implied volatity was 4.84, 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 48.6, which was 0 lower than the previous day. The implied volatity was 5.11, 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 48.6, which was 0 lower than the previous day. The implied volatity was 3.31, 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 48.6, which was 0 lower than the previous day. The implied volatity was 1.56, 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 48.6, 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 2 Mar HDFCLIFE was trading at 707.30. The strike last trading price was 48.6, 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 27 Feb HDFCLIFE was trading at 715.30. The strike last trading price was 48.6, 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 48.6, 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) 710 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.99
Vega: 0
Theta: -0.1
Gamma: 0.00045
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 589.85 | 120 | 47.599999999999994 | 68.2 | 4 | -2 | 8 |
| 23 Apr | 598.65 | 72.4 | 72.4 | - | 0 | 0 | 10 |
| 22 Apr | 604.05 | 72.4 | 72.4 | - | 0 | 0 | 10 |
| 21 Apr | 614.20 | 72.4 | 72.4 | - | 0 | 0 | 10 |
| 20 Apr | 609.75 | 72.4 | 72.4 | - | 0 | 0 | 10 |
| 17 Apr | 616.45 | 72.4 | 72.4 | - | 0 | 0 | 10 |
| 16 Apr | 631.50 | 72.4 | 72.4 | 41.26 | 0 | 0 | 10 |
| 15 Apr | 640.45 | 72.4 | -24.599999999999994 | 41.26 | 1 | 0 | 10 |
| 13 Apr | 619.10 | 97 | 97 | - | 0 | 0 | 10 |
| 10 Apr | 604.15 | 97 | 97 | - | 0 | 0 | 10 |
| 9 Apr | 591.20 | 97 | 4 | - | 0 | 0 | 0 |
| 8 Apr | 598.30 | 97 | 4 | - | 0 | 0 | 10 |
| 7 Apr | 581.70 | 97 | 4 | - | 0 | 0 | 10 |
| 6 Apr | 580.40 | 97 | 4 | - | 0 | 0 | 10 |
| 2 Apr | 566.10 | 97 | 4 | - | 0 | 0 | 10 |
| 1 Apr | 572.95 | 97 | 4 | - | 0 | 0 | 10 |
| 30 Mar | 590.60 | 97 | 4 | - | 0 | 5 | 0 |
| 27 Mar | 610.20 | 97 | 4 | 39.21 | 5 | 3 | 8 |
| 25 Mar | 612.90 | 93 | -8 | 32.92 | 2 | 0 | 3 |
| 24 Mar | 603.00 | 101 | 85.3 | 30.08 | 3 | 2 | 2 |
| 23 Mar | 592.10 | 15.7 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 623.65 | 15.7 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 633.50 | 15.7 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 643.35 | 15.7 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 642.30 | 15.7 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 626.00 | 15.7 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 625.75 | 15.7 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 645.70 | 15.7 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 647.90 | 15.7 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 656.10 | 15.7 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 653.75 | 15.7 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 668.55 | 15.7 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 684.30 | 15.7 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 684.60 | 15.7 | 0 | 0.25 | 0 | 0 | 0 |
| 2 Mar | 707.30 | 15.7 | 0 | 1 | 0 | 0 | 0 |
| 27 Feb | 715.30 | 15.7 | 0 | 1.97 | 0 | 0 | 0 |
| 26 Feb | 734.00 | 15.7 | 0 | 3.53 | 0 | 0 | 0 |
For Hdfc Life Ins Co Ltd - strike price 710 expiring on 28APR2026
Delta for 710 PE is -0.99
Historical price for 710 PE is as follows
On 24 Apr HDFCLIFE was trading at 589.85. The strike last trading price was 120, which was 47.599999999999994 higher than the previous day. The implied volatity was 68.2, the open interest changed by -2 which decreased total open position to 8
On 23 Apr HDFCLIFE was trading at 598.65. The strike last trading price was 72.4, which was 72.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 22 Apr HDFCLIFE was trading at 604.05. The strike last trading price was 72.4, which was 72.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 21 Apr HDFCLIFE was trading at 614.20. The strike last trading price was 72.4, which was 72.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 20 Apr HDFCLIFE was trading at 609.75. The strike last trading price was 72.4, which was 72.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 17 Apr HDFCLIFE was trading at 616.45. The strike last trading price was 72.4, which was 72.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 16 Apr HDFCLIFE was trading at 631.50. The strike last trading price was 72.4, which was 72.4 higher than the previous day. The implied volatity was 41.26, the open interest changed by 0 which decreased total open position to 10
On 15 Apr HDFCLIFE was trading at 640.45. The strike last trading price was 72.4, which was -24.599999999999994 lower than the previous day. The implied volatity was 41.26, the open interest changed by 0 which decreased total open position to 10
On 13 Apr HDFCLIFE was trading at 619.10. The strike last trading price was 97, which was 97 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 10 Apr HDFCLIFE was trading at 604.15. The strike last trading price was 97, which was 97 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 9 Apr HDFCLIFE was trading at 591.20. The strike last trading price was 97, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr HDFCLIFE was trading at 598.30. The strike last trading price was 97, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 7 Apr HDFCLIFE was trading at 581.70. The strike last trading price was 97, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 6 Apr HDFCLIFE was trading at 580.40. The strike last trading price was 97, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 2 Apr HDFCLIFE was trading at 566.10. The strike last trading price was 97, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 1 Apr HDFCLIFE was trading at 572.95. The strike last trading price was 97, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 30 Mar HDFCLIFE was trading at 590.60. The strike last trading price was 97, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0
On 27 Mar HDFCLIFE was trading at 610.20. The strike last trading price was 97, which was 4 higher than the previous day. The implied volatity was 39.21, the open interest changed by 3 which increased total open position to 8
On 25 Mar HDFCLIFE was trading at 612.90. The strike last trading price was 93, which was -8 lower than the previous day. The implied volatity was 32.92, the open interest changed by 0 which decreased total open position to 3
On 24 Mar HDFCLIFE was trading at 603.00. The strike last trading price was 101, which was 85.3 higher than the previous day. The implied volatity was 30.08, the open interest changed by 2 which increased total open position to 2
On 23 Mar HDFCLIFE was trading at 592.10. The strike last trading price was 15.7, 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 15.7, 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 15.7, 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 15.7, 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 15.7, 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 15.7, 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 15.7, 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 15.7, 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 15.7, 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 15.7, 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 15.7, 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 15.7, 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 15.7, 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 15.7, which was 0 lower than the previous day. The implied volatity was 0.25, 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 15.7, which was 0 lower than the previous day. The implied volatity was 1, 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 15.7, which was 0 lower than the previous day. The implied volatity was 1.97, 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 15.7, which was 0 lower than the previous day. The implied volatity was 3.53, the open interest changed by 0 which decreased total open position to 0
