HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
24 Apr 2026 04:10 PM IST
| HDFCLIFE 28-Apr-2026 (4d) 730 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.08
Gamma: 0.00039
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 588.20 | 0.1 | 0 | 64.27 | 0 | 0 | 19 | |||||||||
| 23 Apr | 598.65 | 0.1 | 0 | 64.27 | 2 | 0 | 21 | |||||||||
| 22 Apr | 604.05 | 0.1 | 0.1 | 47.78 | 0 | 0 | 21 | |||||||||
| 21 Apr | 614.20 | 0.1 | 0 | 47.78 | 2 | 0 | 22 | |||||||||
| 20 Apr | 609.75 | 0.1 | -0.04999999999999999 | 46.86 | 22 | -9 | 33 | |||||||||
| 17 Apr | 616.45 | 0.15 | -0.25 | 39.82 | 75 | 15 | 46 | |||||||||
| 16 Apr | 631.50 | 0.45 | -0.14999999999999997 | 39.26 | 45 | 7 | 31 | |||||||||
| 15 Apr | 640.45 | 0.6 | 0.25 | 36.29 | 48 | -31 | 24 | |||||||||
| 13 Apr | 619.10 | 0.35 | 0.09999999999999998 | 37.36 | 61 | -17 | 55 | |||||||||
| 10 Apr | 604.15 | 0.25 | 0.25 | - | 0 | 0 | 72 | |||||||||
| 9 Apr | 591.20 | 0.25 | 0.05 | 39.54 | 22 | -20 | 73 | |||||||||
| 8 Apr | 598.30 | 0.2 | 0 | 36.01 | 55 | -3 | 97 | |||||||||
| 7 Apr | 581.70 | 0.2 | 0 | 39.9 | 14 | -7 | 100 | |||||||||
| 6 Apr | 580.40 | 0.2 | -0.05 | 38.84 | 9 | -5 | 111 | |||||||||
| 2 Apr | 566.10 | 0.25 | -0.15 | 40.51 | 10 | 2 | 116 | |||||||||
| 1 Apr | 572.95 | 0.4 | -0.3 | 40.44 | 111 | 76 | 114 | |||||||||
| 30 Mar | 590.60 | 0.6 | -0.45 | 35.91 | 35 | 12 | 38 | |||||||||
| 27 Mar | 610.20 | 1.05 | 0 | 32.9 | 1 | 0 | 25 | |||||||||
| 25 Mar | 612.90 | 1.05 | -1.75 | - | 0 | 0 | 25 | |||||||||
| 24 Mar | 603.00 | 1.05 | -1.75 | 33.05 | 26 | 10 | 20 | |||||||||
| 23 Mar | 592.10 | 2.8 | -33.9 | 43.62 | 11 | 5 | 5 | |||||||||
| 20 Mar | 623.65 | 36.7 | 0 | 11.82 | 0 | 0 | 0 | |||||||||
| 19 Mar | 633.50 | 36.7 | 0 | 10.63 | 0 | 0 | 0 | |||||||||
| 18 Mar | 643.35 | 36.7 | 0 | 9.65 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 17 Mar | 642.30 | 36.7 | 0 | 9.48 | 0 | 0 | 0 | |||||||||
| 16 Mar | 626.00 | 36.7 | 0 | 11.23 | 0 | 0 | 0 | |||||||||
| 13 Mar | 625.75 | 36.7 | 0 | 10.93 | 0 | 0 | 0 | |||||||||
| 12 Mar | 645.70 | 36.7 | 0 | 8.15 | 0 | 0 | 0 | |||||||||
| 11 Mar | 647.90 | 36.7 | 0 | 7.85 | 0 | 0 | 0 | |||||||||
| 10 Mar | 656.10 | 36.7 | 0 | 6.76 | 0 | 0 | 0 | |||||||||
| 9 Mar | 653.75 | 36.7 | 0 | 7.03 | 0 | 0 | 0 | |||||||||
| 6 Mar | 668.55 | 36.7 | 0 | 5.24 | 0 | 0 | 0 | |||||||||
| 5 Mar | 684.30 | 36.7 | 0 | 3.62 | 0 | 0 | 0 | |||||||||
| 4 Mar | 684.60 | 36.7 | 0 | 3.66 | 0 | 0 | 0 | |||||||||
| 2 Mar | 707.30 | 36.7 | 0 | 1.21 | 0 | 0 | 0 | |||||||||
| 27 Feb | 715.30 | 36.7 | 0 | 0.18 | 0 | 0 | 0 | |||||||||
| 26 Feb | 734.00 | 36.7 | 0 | - | 0 | 0 | 0 | |||||||||
For Hdfc Life Ins Co Ltd - strike price 730 expiring on 28APR2026
Delta for 730 CE is 0.01
Historical price for 730 CE is as follows
On 24 Apr HDFCLIFE was trading at 588.20. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 64.27, the open interest changed by 0 which decreased total open position to 19
On 23 Apr HDFCLIFE was trading at 598.65. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 64.27, the open interest changed by 0 which decreased total open position to 21
On 22 Apr HDFCLIFE was trading at 604.05. The strike last trading price was 0.1, which was 0.1 higher than the previous day. The implied volatity was 47.78, the open interest changed by 0 which decreased total open position to 21
On 21 Apr HDFCLIFE was trading at 614.20. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 47.78, the open interest changed by 0 which decreased total open position to 22
On 20 Apr HDFCLIFE was trading at 609.75. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 46.86, the open interest changed by -9 which decreased total open position to 33
On 17 Apr HDFCLIFE was trading at 616.45. The strike last trading price was 0.15, which was -0.25 lower than the previous day. The implied volatity was 39.82, the open interest changed by 15 which increased total open position to 46
On 16 Apr HDFCLIFE was trading at 631.50. The strike last trading price was 0.45, which was -0.14999999999999997 lower than the previous day. The implied volatity was 39.26, the open interest changed by 7 which increased total open position to 31
On 15 Apr HDFCLIFE was trading at 640.45. The strike last trading price was 0.6, which was 0.25 higher than the previous day. The implied volatity was 36.29, the open interest changed by -31 which decreased total open position to 24
On 13 Apr HDFCLIFE was trading at 619.10. The strike last trading price was 0.35, which was 0.09999999999999998 higher than the previous day. The implied volatity was 37.36, the open interest changed by -17 which decreased total open position to 55
On 10 Apr HDFCLIFE was trading at 604.15. The strike last trading price was 0.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72
On 9 Apr HDFCLIFE was trading at 591.20. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 39.54, the open interest changed by -20 which decreased total open position to 73
On 8 Apr HDFCLIFE was trading at 598.30. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 36.01, the open interest changed by -3 which decreased total open position to 97
On 7 Apr HDFCLIFE was trading at 581.70. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 39.9, the open interest changed by -7 which decreased total open position to 100
On 6 Apr HDFCLIFE was trading at 580.40. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 38.84, the open interest changed by -5 which decreased total open position to 111
On 2 Apr HDFCLIFE was trading at 566.10. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 40.51, the open interest changed by 2 which increased total open position to 116
On 1 Apr HDFCLIFE was trading at 572.95. The strike last trading price was 0.4, which was -0.3 lower than the previous day. The implied volatity was 40.44, the open interest changed by 76 which increased total open position to 114
On 30 Mar HDFCLIFE was trading at 590.60. The strike last trading price was 0.6, which was -0.45 lower than the previous day. The implied volatity was 35.91, the open interest changed by 12 which increased total open position to 38
On 27 Mar HDFCLIFE was trading at 610.20. The strike last trading price was 1.05, which was 0 lower than the previous day. The implied volatity was 32.9, the open interest changed by 0 which decreased total open position to 25
On 25 Mar HDFCLIFE was trading at 612.90. The strike last trading price was 1.05, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 24 Mar HDFCLIFE was trading at 603.00. The strike last trading price was 1.05, which was -1.75 lower than the previous day. The implied volatity was 33.05, the open interest changed by 10 which increased total open position to 20
On 23 Mar HDFCLIFE was trading at 592.10. The strike last trading price was 2.8, which was -33.9 lower than the previous day. The implied volatity was 43.62, the open interest changed by 5 which increased total open position to 5
On 20 Mar HDFCLIFE was trading at 623.65. The strike last trading price was 36.7, which was 0 lower than the previous day. The implied volatity was 11.82, 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 36.7, which was 0 lower than the previous day. The implied volatity was 10.63, 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 36.7, which was 0 lower than the previous day. The implied volatity was 9.65, 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 36.7, which was 0 lower than the previous day. The implied volatity was 9.48, 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 36.7, which was 0 lower than the previous day. The implied volatity was 11.23, 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 36.7, which was 0 lower than the previous day. The implied volatity was 10.93, 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 36.7, which was 0 lower than the previous day. The implied volatity was 8.15, 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 36.7, which was 0 lower than the previous day. The implied volatity was 7.85, 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 36.7, which was 0 lower than the previous day. The implied volatity was 6.76, 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 36.7, which was 0 lower than the previous day. The implied volatity was 7.03, 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 36.7, which was 0 lower than the previous day. The implied volatity was 5.24, 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 36.7, which was 0 lower than the previous day. The implied volatity was 3.62, 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 36.7, which was 0 lower than the previous day. The implied volatity was 3.66, 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 36.7, which was 0 lower than the previous day. The implied volatity was 1.21, 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 36.7, which was 0 lower than the previous day. The implied volatity was 0.18, 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 36.7, 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
| HDFCLIFE 28-Apr-2026 (4d) 730 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.96
Vega: 0
Theta: -0.51
Gamma: 0.00117
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 588.20 | 141 | 46.8 | 104.78 | 2 | 0 | 7 |
| 23 Apr | 598.65 | 94.2 | 94.2 | - | 0 | 0 | 7 |
| 22 Apr | 604.05 | 94.2 | 94.2 | - | 0 | 0 | 7 |
| 21 Apr | 614.20 | 94.2 | 94.2 | - | 0 | 0 | 7 |
| 20 Apr | 609.75 | 94.2 | 94.2 | - | 0 | 0 | 7 |
| 17 Apr | 616.45 | 94.2 | 94.2 | - | 0 | 0 | 7 |
| 16 Apr | 631.50 | 94.2 | 94.2 | 30.87 | 0 | 0 | 7 |
| 15 Apr | 640.45 | 94.2 | -32.55 | 30.87 | 1 | 0 | 6 |
| 13 Apr | 619.10 | 126.75 | 126.75 | 45.44 | 0 | 0 | 6 |
| 10 Apr | 604.15 | 126.75 | -1.5500000000000114 | 48.28 | 2 | 0 | 6 |
| 9 Apr | 591.20 | 128.3 | 104.7 | - | 0 | 0 | 0 |
| 8 Apr | 598.30 | 128.3 | 104.7 | - | 0 | 0 | 6 |
| 7 Apr | 581.70 | 128.3 | 104.7 | - | 0 | 0 | 6 |
| 6 Apr | 580.40 | 128.3 | 104.7 | - | 0 | 0 | 6 |
| 2 Apr | 566.10 | 128.3 | 104.7 | - | 0 | 0 | 6 |
| 1 Apr | 572.95 | 128.3 | 104.7 | - | 0 | 0 | 6 |
| 30 Mar | 590.60 | 128.3 | 104.7 | 63.17 | 6 | 5 | 5 |
| 27 Mar | 610.20 | 23.6 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 612.90 | 23.6 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 603.00 | 23.6 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 592.10 | 23.6 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 623.65 | 23.6 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 633.50 | 23.6 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 643.35 | 23.6 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 642.30 | 23.6 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 626.00 | 23.6 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 625.75 | 23.6 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 645.70 | 23.6 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 647.90 | 23.6 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 656.10 | 23.6 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 653.75 | 23.6 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 668.55 | 23.6 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 684.30 | 23.6 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 684.60 | 23.6 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 707.30 | 23.6 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 715.30 | 23.6 | 0 | 0.08 | 0 | 0 | 0 |
| 26 Feb | 734.00 | 23.6 | 0 | 1.79 | 0 | 0 | 0 |
For Hdfc Life Ins Co Ltd - strike price 730 expiring on 28APR2026
Delta for 730 PE is -0.96
Historical price for 730 PE is as follows
On 24 Apr HDFCLIFE was trading at 588.20. The strike last trading price was 141, which was 46.8 higher than the previous day. The implied volatity was 104.78, the open interest changed by 0 which decreased total open position to 7
On 23 Apr HDFCLIFE was trading at 598.65. The strike last trading price was 94.2, which was 94.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 22 Apr HDFCLIFE was trading at 604.05. The strike last trading price was 94.2, which was 94.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 21 Apr HDFCLIFE was trading at 614.20. The strike last trading price was 94.2, which was 94.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 20 Apr HDFCLIFE was trading at 609.75. The strike last trading price was 94.2, which was 94.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 17 Apr HDFCLIFE was trading at 616.45. The strike last trading price was 94.2, which was 94.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 16 Apr HDFCLIFE was trading at 631.50. The strike last trading price was 94.2, which was 94.2 higher than the previous day. The implied volatity was 30.87, the open interest changed by 0 which decreased total open position to 7
On 15 Apr HDFCLIFE was trading at 640.45. The strike last trading price was 94.2, which was -32.55 lower than the previous day. The implied volatity was 30.87, the open interest changed by 0 which decreased total open position to 6
On 13 Apr HDFCLIFE was trading at 619.10. The strike last trading price was 126.75, which was 126.75 higher than the previous day. The implied volatity was 45.44, the open interest changed by 0 which decreased total open position to 6
On 10 Apr HDFCLIFE was trading at 604.15. The strike last trading price was 126.75, which was -1.5500000000000114 lower than the previous day. The implied volatity was 48.28, the open interest changed by 0 which decreased total open position to 6
On 9 Apr HDFCLIFE was trading at 591.20. The strike last trading price was 128.3, which was 104.7 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 128.3, which was 104.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 7 Apr HDFCLIFE was trading at 581.70. The strike last trading price was 128.3, which was 104.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 6 Apr HDFCLIFE was trading at 580.40. The strike last trading price was 128.3, which was 104.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 2 Apr HDFCLIFE was trading at 566.10. The strike last trading price was 128.3, which was 104.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 1 Apr HDFCLIFE was trading at 572.95. The strike last trading price was 128.3, which was 104.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 30 Mar HDFCLIFE was trading at 590.60. The strike last trading price was 128.3, which was 104.7 higher than the previous day. The implied volatity was 63.17, the open interest changed by 5 which increased total open position to 5
On 27 Mar HDFCLIFE was trading at 610.20. The strike last trading price was 23.6, 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 25 Mar HDFCLIFE was trading at 612.90. The strike last trading price was 23.6, 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 24 Mar HDFCLIFE was trading at 603.00. The strike last trading price was 23.6, 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 23 Mar HDFCLIFE was trading at 592.10. The strike last trading price was 23.6, 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 20 Mar HDFCLIFE was trading at 623.65. The strike last trading price was 23.6, 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 19 Mar HDFCLIFE was trading at 633.50. The strike last trading price was 23.6, 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 18 Mar HDFCLIFE was trading at 643.35. The strike last trading price was 23.6, 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 17 Mar HDFCLIFE was trading at 642.30. The strike last trading price was 23.6, 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 16 Mar HDFCLIFE was trading at 626.00. The strike last trading price was 23.6, 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 13 Mar HDFCLIFE was trading at 625.75. The strike last trading price was 23.6, 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 12 Mar HDFCLIFE was trading at 645.70. The strike last trading price was 23.6, 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 11 Mar HDFCLIFE was trading at 647.90. The strike last trading price was 23.6, 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 10 Mar HDFCLIFE was trading at 656.10. The strike last trading price was 23.6, 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 9 Mar HDFCLIFE was trading at 653.75. The strike last trading price was 23.6, 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 6 Mar HDFCLIFE was trading at 668.55. The strike last trading price was 23.6, 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 5 Mar HDFCLIFE was trading at 684.30. The strike last trading price was 23.6, 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 4 Mar HDFCLIFE was trading at 684.60. The strike last trading price was 23.6, 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 2 Mar HDFCLIFE was trading at 707.30. The strike last trading price was 23.6, 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 23.6, which was 0 lower than the previous day. The implied volatity was 0.08, 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 23.6, 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
