HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
24 Apr 2026 01:35 PM IST
| HDFCLIFE 28-Apr-2026 (4d) 750 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.06
Gamma: 0.00021
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 589.70 | 0.05 | -0.05 | 74.34 | 41 | 0 | 219 | |||||||||
| 23 Apr | 598.65 | 0.1 | 0 | 73.58 | 53 | 1 | 219 | |||||||||
| 22 Apr | 604.05 | 0.1 | 0 | 63.5 | 11 | -8 | 219 | |||||||||
| 21 Apr | 614.20 | 0.1 | 0.1 | 52.94 | 0 | 0 | 227 | |||||||||
| 20 Apr | 609.75 | 0.1 | 0 | 52.94 | 15 | -3 | 227 | |||||||||
| 17 Apr | 616.45 | 0.1 | -0.19999999999999998 | 43.23 | 270 | -165 | 232 | |||||||||
| 16 Apr | 631.50 | 0.3 | -0.10000000000000003 | 42.96 | 77 | 10 | 396 | |||||||||
| 15 Apr | 640.45 | 0.4 | 0.10000000000000003 | 40.09 | 433 | 93 | 388 | |||||||||
| 13 Apr | 619.10 | 0.3 | 0.09999999999999998 | 41.84 | 140 | 14 | 297 | |||||||||
| 10 Apr | 604.15 | 0.2 | 0 | 40.64 | 6 | -1 | 283 | |||||||||
| 9 Apr | 591.20 | 0.2 | -0.1 | 42.66 | 21 | 2 | 281 | |||||||||
| 8 Apr | 598.30 | 0.3 | 0.05 | 42.41 | 72 | 0 | 279 | |||||||||
| 7 Apr | 581.70 | 0.25 | 0 | 45.26 | 18 | -10 | 277 | |||||||||
| 6 Apr | 580.40 | 0.25 | 0 | 43.73 | 53 | -5 | 286 | |||||||||
| 2 Apr | 566.10 | 0.25 | -0.05 | 44.24 | 127 | -3 | 293 | |||||||||
| 1 Apr | 572.95 | 0.35 | -0.2 | 43.5 | 141 | -3 | 295 | |||||||||
| 30 Mar | 590.60 | 0.55 | -0.05 | 39.34 | 50 | 13 | 298 | |||||||||
| 27 Mar | 610.20 | 0.6 | -0.3 | 33.51 | 91 | 38 | 286 | |||||||||
| 25 Mar | 612.90 | 0.9 | 0.1 | 34.2 | 12 | -4 | 247 | |||||||||
| 24 Mar | 603.00 | 0.8 | -0.2 | 35.25 | 33 | 27 | 251 | |||||||||
| 23 Mar | 592.10 | 1 | -0.1 | 39.14 | 16 | -6 | 225 | |||||||||
| 20 Mar | 623.65 | 1.1 | -0.35 | 30.21 | 72 | 5 | 227 | |||||||||
| 19 Mar | 633.50 | 1.45 | -0.4 | 29.32 | 33 | 4 | 220 | |||||||||
| 18 Mar | 643.35 | 1.85 | -0.2 | 28.29 | 98 | 21 | 216 | |||||||||
| 17 Mar | 642.30 | 2.05 | 0.4 | 28.44 | 99 | -5 | 195 | |||||||||
| 16 Mar | 626.00 | 1.65 | 0.3 | 31.16 | 177 | 74 | 181 | |||||||||
| 13 Mar | 625.75 | 1.35 | -0.85 | 28.68 | 27 | -2 | 107 | |||||||||
| 12 Mar | 645.70 | 2.2 | -0.6 | 26.76 | 2 | 1 | 108 | |||||||||
| 11 Mar | 647.90 | 2.8 | -0.45 | 27.44 | 8 | 4 | 107 | |||||||||
| 10 Mar | 656.10 | 3.25 | -1.1 | 25.77 | 57 | 55 | 102 | |||||||||
| 9 Mar | 653.75 | 4.35 | -0.95 | - | 0 | 0 | 47 | |||||||||
| 6 Mar | 668.55 | 4.35 | -0.95 | 23.76 | 19 | 3 | 47 | |||||||||
| 5 Mar | 684.30 | 5.3 | -1 | 20.59 | 46 | 20 | 43 | |||||||||
| 4 Mar | 684.60 | 6.3 | -5.55 | 22.58 | 31 | 19 | 22 | |||||||||
|
|
||||||||||||||||
| 2 Mar | 707.30 | 11.85 | -0.05 | 21.18 | 4 | 0 | 1 | |||||||||
| 27 Feb | 715.30 | 11.9 | -14.95 | 17.63 | 1 | 0 | 0 | |||||||||
| 26 Feb | 734.00 | 26.85 | 0 | 0.49 | 0 | 0 | 0 | |||||||||
For Hdfc Life Ins Co Ltd - strike price 750 expiring on 28APR2026
Delta for 750 CE is 0
Historical price for 750 CE is as follows
On 24 Apr HDFCLIFE was trading at 589.70. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 74.34, the open interest changed by 0 which decreased total open position to 219
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 73.58, the open interest changed by 1 which increased total open position to 219
On 22 Apr HDFCLIFE was trading at 604.05. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 63.5, the open interest changed by -8 which decreased total open position to 219
On 21 Apr HDFCLIFE was trading at 614.20. The strike last trading price was 0.1, which was 0.1 higher than the previous day. The implied volatity was 52.94, the open interest changed by 0 which decreased total open position to 227
On 20 Apr HDFCLIFE was trading at 609.75. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 52.94, the open interest changed by -3 which decreased total open position to 227
On 17 Apr HDFCLIFE was trading at 616.45. The strike last trading price was 0.1, which was -0.19999999999999998 lower than the previous day. The implied volatity was 43.23, the open interest changed by -165 which decreased total open position to 232
On 16 Apr HDFCLIFE was trading at 631.50. The strike last trading price was 0.3, which was -0.10000000000000003 lower than the previous day. The implied volatity was 42.96, the open interest changed by 10 which increased total open position to 396
On 15 Apr HDFCLIFE was trading at 640.45. The strike last trading price was 0.4, which was 0.10000000000000003 higher than the previous day. The implied volatity was 40.09, the open interest changed by 93 which increased total open position to 388
On 13 Apr HDFCLIFE was trading at 619.10. The strike last trading price was 0.3, which was 0.09999999999999998 higher than the previous day. The implied volatity was 41.84, the open interest changed by 14 which increased total open position to 297
On 10 Apr HDFCLIFE was trading at 604.15. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 40.64, the open interest changed by -1 which decreased total open position to 283
On 9 Apr HDFCLIFE was trading at 591.20. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 42.66, the open interest changed by 2 which increased total open position to 281
On 8 Apr HDFCLIFE was trading at 598.30. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 42.41, the open interest changed by 0 which decreased total open position to 279
On 7 Apr HDFCLIFE was trading at 581.70. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 45.26, the open interest changed by -10 which decreased total open position to 277
On 6 Apr HDFCLIFE was trading at 580.40. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 43.73, the open interest changed by -5 which decreased total open position to 286
On 2 Apr HDFCLIFE was trading at 566.10. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 44.24, the open interest changed by -3 which decreased total open position to 293
On 1 Apr HDFCLIFE was trading at 572.95. The strike last trading price was 0.35, which was -0.2 lower than the previous day. The implied volatity was 43.5, the open interest changed by -3 which decreased total open position to 295
On 30 Mar HDFCLIFE was trading at 590.60. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 39.34, the open interest changed by 13 which increased total open position to 298
On 27 Mar HDFCLIFE was trading at 610.20. The strike last trading price was 0.6, which was -0.3 lower than the previous day. The implied volatity was 33.51, the open interest changed by 38 which increased total open position to 286
On 25 Mar HDFCLIFE was trading at 612.90. The strike last trading price was 0.9, which was 0.1 higher than the previous day. The implied volatity was 34.2, the open interest changed by -4 which decreased total open position to 247
On 24 Mar HDFCLIFE was trading at 603.00. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 35.25, the open interest changed by 27 which increased total open position to 251
On 23 Mar HDFCLIFE was trading at 592.10. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was 39.14, the open interest changed by -6 which decreased total open position to 225
On 20 Mar HDFCLIFE was trading at 623.65. The strike last trading price was 1.1, which was -0.35 lower than the previous day. The implied volatity was 30.21, the open interest changed by 5 which increased total open position to 227
On 19 Mar HDFCLIFE was trading at 633.50. The strike last trading price was 1.45, which was -0.4 lower than the previous day. The implied volatity was 29.32, the open interest changed by 4 which increased total open position to 220
On 18 Mar HDFCLIFE was trading at 643.35. The strike last trading price was 1.85, which was -0.2 lower than the previous day. The implied volatity was 28.29, the open interest changed by 21 which increased total open position to 216
On 17 Mar HDFCLIFE was trading at 642.30. The strike last trading price was 2.05, which was 0.4 higher than the previous day. The implied volatity was 28.44, the open interest changed by -5 which decreased total open position to 195
On 16 Mar HDFCLIFE was trading at 626.00. The strike last trading price was 1.65, which was 0.3 higher than the previous day. The implied volatity was 31.16, the open interest changed by 74 which increased total open position to 181
On 13 Mar HDFCLIFE was trading at 625.75. The strike last trading price was 1.35, which was -0.85 lower than the previous day. The implied volatity was 28.68, the open interest changed by -2 which decreased total open position to 107
On 12 Mar HDFCLIFE was trading at 645.70. The strike last trading price was 2.2, which was -0.6 lower than the previous day. The implied volatity was 26.76, the open interest changed by 1 which increased total open position to 108
On 11 Mar HDFCLIFE was trading at 647.90. The strike last trading price was 2.8, which was -0.45 lower than the previous day. The implied volatity was 27.44, the open interest changed by 4 which increased total open position to 107
On 10 Mar HDFCLIFE was trading at 656.10. The strike last trading price was 3.25, which was -1.1 lower than the previous day. The implied volatity was 25.77, the open interest changed by 55 which increased total open position to 102
On 9 Mar HDFCLIFE was trading at 653.75. The strike last trading price was 4.35, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47
On 6 Mar HDFCLIFE was trading at 668.55. The strike last trading price was 4.35, which was -0.95 lower than the previous day. The implied volatity was 23.76, the open interest changed by 3 which increased total open position to 47
On 5 Mar HDFCLIFE was trading at 684.30. The strike last trading price was 5.3, which was -1 lower than the previous day. The implied volatity was 20.59, the open interest changed by 20 which increased total open position to 43
On 4 Mar HDFCLIFE was trading at 684.60. The strike last trading price was 6.3, which was -5.55 lower than the previous day. The implied volatity was 22.58, the open interest changed by 19 which increased total open position to 22
On 2 Mar HDFCLIFE was trading at 707.30. The strike last trading price was 11.85, which was -0.05 lower than the previous day. The implied volatity was 21.18, the open interest changed by 0 which decreased total open position to 1
On 27 Feb HDFCLIFE was trading at 715.30. The strike last trading price was 11.9, which was -14.95 lower than the previous day. The implied volatity was 17.63, 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 26.85, which was 0 lower than the previous day. The implied volatity was 0.49, the open interest changed by 0 which decreased total open position to 0
| HDFCLIFE 28-Apr-2026 (4d) 750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -1
Vega: 0
Theta: -0.06
Gamma: 0.0002
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 589.70 | 156.25 | 11.099999999999994 | 77.17 | 4 | -3 | 32 |
| 23 Apr | 598.65 | 145.15 | 33.60000000000001 | 73.44 | 10 | -2 | 43 |
| 22 Apr | 604.05 | 111.55 | 111.55 | - | 0 | 0 | 45 |
| 21 Apr | 614.20 | 111.55 | 111.55 | - | 0 | 0 | 45 |
| 20 Apr | 609.75 | 111.55 | 111.55 | - | 0 | 0 | 45 |
| 17 Apr | 616.45 | 111.55 | 111.55 | - | 0 | 0 | 45 |
| 16 Apr | 631.50 | 111.55 | 111.55 | 47.87 | 0 | 0 | 45 |
| 15 Apr | 640.45 | 111.55 | -16.700000000000003 | 47.87 | 1 | 0 | 45 |
| 13 Apr | 619.10 | 128 | -16.44999999999999 | 42.13 | 8 | 0 | 45 |
| 10 Apr | 604.15 | 144.6 | 0.5999999999999943 | 47.83 | 2 | 0 | 45 |
| 9 Apr | 591.20 | 144 | -36.25 | - | 0 | 0 | 0 |
| 8 Apr | 598.30 | 144 | -36.25 | 35.66 | 2 | 0 | 45 |
| 7 Apr | 581.70 | 180.25 | 18.25 | - | 0 | 0 | 45 |
| 6 Apr | 580.40 | 180.25 | 18.25 | 53.16 | 10 | 0 | 45 |
| 2 Apr | 566.10 | 162 | 5 | - | 0 | 0 | 45 |
| 1 Apr | 572.95 | 162 | 5 | 35.26 | 1 | 0 | 46 |
| 30 Mar | 590.60 | 157 | 21.3 | 63.84 | 16 | 12 | 47 |
| 27 Mar | 610.20 | 136.25 | 3.25 | 48.15 | 24 | 19 | 30 |
| 25 Mar | 612.90 | 133 | -19 | 43.54 | 6 | 5 | 10 |
| 24 Mar | 603.00 | 152 | 3 | 69.27 | 1 | 0 | 4 |
| 23 Mar | 592.10 | 149 | 29.3 | 35.79 | 1 | 0 | 3 |
| 20 Mar | 623.65 | 119.7 | 45.95 | 35.07 | 2 | 0 | 0 |
| 19 Mar | 633.50 | 73.75 | 11.75 | - | 0 | 0 | 2 |
| 18 Mar | 643.35 | 73.75 | 11.75 | - | 0 | 0 | 2 |
| 17 Mar | 642.30 | 73.75 | 11.75 | - | 0 | 0 | 2 |
| 16 Mar | 626.00 | 73.75 | 11.75 | - | 0 | 0 | 0 |
| 13 Mar | 625.75 | 73.75 | 11.75 | - | 0 | 0 | 0 |
| 12 Mar | 645.70 | 73.75 | 11.75 | - | 0 | 0 | 0 |
| 11 Mar | 647.90 | 73.75 | 11.75 | - | 0 | 0 | 2 |
| 10 Mar | 656.10 | 73.75 | 11.75 | - | 0 | 0 | 2 |
| 9 Mar | 653.75 | 73.75 | 11.75 | - | 0 | 0 | 2 |
| 6 Mar | 668.55 | 73.75 | 11.75 | 22.35 | 1 | 0 | 1 |
| 5 Mar | 684.30 | 62 | 28.45 | 25.68 | 1 | 0 | 0 |
| 4 Mar | 684.60 | 33.55 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 707.30 | 33.55 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 715.30 | 33.55 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 734.00 | 33.55 | 0 | - | 0 | 0 | 0 |
For Hdfc Life Ins Co Ltd - strike price 750 expiring on 28APR2026
Delta for 750 PE is -1
Historical price for 750 PE is as follows
On 24 Apr HDFCLIFE was trading at 589.70. The strike last trading price was 156.25, which was 11.099999999999994 higher than the previous day. The implied volatity was 77.17, the open interest changed by -3 which decreased total open position to 32
On 23 Apr HDFCLIFE was trading at 598.65. The strike last trading price was 145.15, which was 33.60000000000001 higher than the previous day. The implied volatity was 73.44, the open interest changed by -2 which decreased total open position to 43
On 22 Apr HDFCLIFE was trading at 604.05. The strike last trading price was 111.55, which was 111.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 21 Apr HDFCLIFE was trading at 614.20. The strike last trading price was 111.55, which was 111.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 20 Apr HDFCLIFE was trading at 609.75. The strike last trading price was 111.55, which was 111.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 17 Apr HDFCLIFE was trading at 616.45. The strike last trading price was 111.55, which was 111.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 16 Apr HDFCLIFE was trading at 631.50. The strike last trading price was 111.55, which was 111.55 higher than the previous day. The implied volatity was 47.87, the open interest changed by 0 which decreased total open position to 45
On 15 Apr HDFCLIFE was trading at 640.45. The strike last trading price was 111.55, which was -16.700000000000003 lower than the previous day. The implied volatity was 47.87, the open interest changed by 0 which decreased total open position to 45
On 13 Apr HDFCLIFE was trading at 619.10. The strike last trading price was 128, which was -16.44999999999999 lower than the previous day. The implied volatity was 42.13, the open interest changed by 0 which decreased total open position to 45
On 10 Apr HDFCLIFE was trading at 604.15. The strike last trading price was 144.6, which was 0.5999999999999943 higher than the previous day. The implied volatity was 47.83, the open interest changed by 0 which decreased total open position to 45
On 9 Apr HDFCLIFE was trading at 591.20. The strike last trading price was 144, which was -36.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr HDFCLIFE was trading at 598.30. The strike last trading price was 144, which was -36.25 lower than the previous day. The implied volatity was 35.66, the open interest changed by 0 which decreased total open position to 45
On 7 Apr HDFCLIFE was trading at 581.70. The strike last trading price was 180.25, which was 18.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 6 Apr HDFCLIFE was trading at 580.40. The strike last trading price was 180.25, which was 18.25 higher than the previous day. The implied volatity was 53.16, the open interest changed by 0 which decreased total open position to 45
On 2 Apr HDFCLIFE was trading at 566.10. The strike last trading price was 162, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 1 Apr HDFCLIFE was trading at 572.95. The strike last trading price was 162, which was 5 higher than the previous day. The implied volatity was 35.26, the open interest changed by 0 which decreased total open position to 46
On 30 Mar HDFCLIFE was trading at 590.60. The strike last trading price was 157, which was 21.3 higher than the previous day. The implied volatity was 63.84, the open interest changed by 12 which increased total open position to 47
On 27 Mar HDFCLIFE was trading at 610.20. The strike last trading price was 136.25, which was 3.25 higher than the previous day. The implied volatity was 48.15, the open interest changed by 19 which increased total open position to 30
On 25 Mar HDFCLIFE was trading at 612.90. The strike last trading price was 133, which was -19 lower than the previous day. The implied volatity was 43.54, the open interest changed by 5 which increased total open position to 10
On 24 Mar HDFCLIFE was trading at 603.00. The strike last trading price was 152, which was 3 higher than the previous day. The implied volatity was 69.27, the open interest changed by 0 which decreased total open position to 4
On 23 Mar HDFCLIFE was trading at 592.10. The strike last trading price was 149, which was 29.3 higher than the previous day. The implied volatity was 35.79, the open interest changed by 0 which decreased total open position to 3
On 20 Mar HDFCLIFE was trading at 623.65. The strike last trading price was 119.7, which was 45.95 higher than the previous day. The implied volatity was 35.07, 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 73.75, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar HDFCLIFE was trading at 643.35. The strike last trading price was 73.75, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar HDFCLIFE was trading at 642.30. The strike last trading price was 73.75, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar HDFCLIFE was trading at 626.00. The strike last trading price was 73.75, which was 11.75 higher 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 73.75, which was 11.75 higher 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 73.75, which was 11.75 higher 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 73.75, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar HDFCLIFE was trading at 656.10. The strike last trading price was 73.75, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar HDFCLIFE was trading at 653.75. The strike last trading price was 73.75, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Mar HDFCLIFE was trading at 668.55. The strike last trading price was 73.75, which was 11.75 higher than the previous day. The implied volatity was 22.35, the open interest changed by 0 which decreased total open position to 1
On 5 Mar HDFCLIFE was trading at 684.30. The strike last trading price was 62, which was 28.45 higher than the previous day. The implied volatity was 25.68, 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 33.55, 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 33.55, 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 33.55, 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 33.55, 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
