HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
24 Apr 2026 01:32 PM IST
| HDFCLIFE 28-Apr-2026 (4d) 770 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 589.80 | 0.1 | 0.1 | - | 0 | 0 | 5 | |||||||||
| 23 Apr | 598.65 | 0.1 | 0.1 | - | 0 | 0 | 5 | |||||||||
| 22 Apr | 604.05 | 0.1 | 0.1 | - | 0 | 0 | 5 | |||||||||
| 21 Apr | 614.20 | 0.1 | 0.1 | - | 0 | 0 | 5 | |||||||||
| 20 Apr | 609.75 | 0.1 | 0.1 | - | 0 | 0 | 5 | |||||||||
| 17 Apr | 616.45 | 0.1 | 0.1 | - | 0 | 0 | 5 | |||||||||
| 16 Apr | 631.50 | 0.1 | 0.1 | - | 0 | 0 | 5 | |||||||||
| 15 Apr | 640.45 | 0.1 | 0.1 | - | 0 | 0 | 5 | |||||||||
| 13 Apr | 619.10 | 0.1 | -0.04999999999999999 | 45.65 | 2 | 0 | 7 | |||||||||
| 10 Apr | 604.15 | 0.15 | 0.15 | - | 0 | 0 | 7 | |||||||||
| 9 Apr | 591.20 | 0.15 | -0.35 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 598.30 | 0.15 | -0.35 | - | 0 | 0 | 7 | |||||||||
| 7 Apr | 581.70 | 0.15 | -0.35 | 46.38 | 6 | 0 | 10 | |||||||||
| 6 Apr | 580.40 | 0.5 | -0.5 | - | 0 | 0 | 10 | |||||||||
| 2 Apr | 566.10 | 0.5 | -0.5 | - | 0 | 0 | 10 | |||||||||
| 1 Apr | 572.95 | 0.5 | -0.5 | - | 0 | 0 | 10 | |||||||||
| 30 Mar | 590.60 | 0.5 | -0.5 | 42.5 | 1 | 0 | 10 | |||||||||
| 27 Mar | 610.20 | 1 | 0 | - | 0 | 0 | 10 | |||||||||
|
|
||||||||||||||||
| 25 Mar | 612.90 | 1 | 0 | 38.63 | 1 | 0 | 9 | |||||||||
| 24 Mar | 603.00 | 1 | 0 | 40.2 | 4 | 1 | 9 | |||||||||
| 23 Mar | 592.10 | 1 | -0.4 | - | 0 | 0 | 8 | |||||||||
| 20 Mar | 623.65 | 1 | -0.4 | - | 8 | 4 | 5 | |||||||||
| 19 Mar | 633.50 | 1 | -0.4 | 30.84 | 8 | 1 | 5 | |||||||||
| 18 Mar | 643.35 | 1.4 | 0.65 | 30.26 | 1 | 0 | 5 | |||||||||
| 17 Mar | 642.30 | 0.75 | -3.05 | - | 4 | 0 | 5 | |||||||||
| 16 Mar | 626.00 | 0.75 | -3.05 | 30.14 | 4 | 0 | 5 | |||||||||
| 13 Mar | 625.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 645.70 | 3.8 | -15.25 | - | 0 | 0 | 5 | |||||||||
| 11 Mar | 647.90 | 3.8 | -15.25 | - | 0 | 0 | 5 | |||||||||
| 10 Mar | 656.10 | 3.8 | -15.25 | - | 0 | 0 | 5 | |||||||||
| 9 Mar | 653.75 | 3.8 | -15.25 | - | 0 | 0 | 5 | |||||||||
| 6 Mar | 668.55 | 3.8 | -15.25 | - | 0 | 0 | 5 | |||||||||
| 5 Mar | 684.30 | 3.8 | -15.25 | - | 9 | 5 | 4 | |||||||||
| 4 Mar | 684.60 | 3.8 | -15.25 | 22.89 | 9 | 4 | 4 | |||||||||
| 2 Mar | 707.30 | 19.05 | 0 | 4.78 | 0 | 0 | 0 | |||||||||
| 27 Feb | 715.30 | 19.05 | 0 | 3.8 | 0 | 0 | 0 | |||||||||
| 26 Feb | 734.00 | 19.05 | 0 | 2.24 | 0 | 0 | 0 | |||||||||
For Hdfc Life Ins Co Ltd - strike price 770 expiring on 28APR2026
Delta for 770 CE is -
Historical price for 770 CE is as follows
On 24 Apr HDFCLIFE was trading at 589.80. The strike last trading price was 0.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 23 Apr HDFCLIFE was trading at 598.65. The strike last trading price was 0.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
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 -, the open interest changed by 0 which decreased total open position to 5
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 -, the open interest changed by 0 which decreased total open position to 5
On 20 Apr HDFCLIFE was trading at 609.75. The strike last trading price was 0.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 17 Apr HDFCLIFE was trading at 616.45. The strike last trading price was 0.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Apr HDFCLIFE was trading at 631.50. The strike last trading price was 0.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 15 Apr HDFCLIFE was trading at 640.45. The strike last trading price was 0.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 13 Apr HDFCLIFE was trading at 619.10. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 45.65, the open interest changed by 0 which decreased total open position to 7
On 10 Apr HDFCLIFE was trading at 604.15. The strike last trading price was 0.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 9 Apr HDFCLIFE was trading at 591.20. The strike last trading price was 0.15, which was -0.35 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 0.15, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 7 Apr HDFCLIFE was trading at 581.70. The strike last trading price was 0.15, which was -0.35 lower than the previous day. The implied volatity was 46.38, 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 0.5, which was -0.5 lower 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 0.5, which was -0.5 lower 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 0.5, which was -0.5 lower 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 0.5, which was -0.5 lower than the previous day. The implied volatity was 42.5, the open interest changed by 0 which decreased total open position to 10
On 27 Mar HDFCLIFE was trading at 610.20. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 25 Mar HDFCLIFE was trading at 612.90. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 38.63, the open interest changed by 0 which decreased total open position to 9
On 24 Mar HDFCLIFE was trading at 603.00. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 40.2, the open interest changed by 1 which increased total open position to 9
On 23 Mar HDFCLIFE was trading at 592.10. The strike last trading price was 1, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 20 Mar HDFCLIFE was trading at 623.65. The strike last trading price was 1, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 5
On 19 Mar HDFCLIFE was trading at 633.50. The strike last trading price was 1, which was -0.4 lower than the previous day. The implied volatity was 30.84, the open interest changed by 1 which increased total open position to 5
On 18 Mar HDFCLIFE was trading at 643.35. The strike last trading price was 1.4, which was 0.65 higher than the previous day. The implied volatity was 30.26, the open interest changed by 0 which decreased total open position to 5
On 17 Mar HDFCLIFE was trading at 642.30. The strike last trading price was 0.75, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Mar HDFCLIFE was trading at 626.00. The strike last trading price was 0.75, which was -3.05 lower than the previous day. The implied volatity was 30.14, the open interest changed by 0 which decreased total open position to 5
On 13 Mar HDFCLIFE was trading at 625.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar HDFCLIFE was trading at 645.70. The strike last trading price was 3.8, which was -15.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 11 Mar HDFCLIFE was trading at 647.90. The strike last trading price was 3.8, which was -15.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 10 Mar HDFCLIFE was trading at 656.10. The strike last trading price was 3.8, which was -15.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Mar HDFCLIFE was trading at 653.75. The strike last trading price was 3.8, which was -15.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Mar HDFCLIFE was trading at 668.55. The strike last trading price was 3.8, which was -15.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 5 Mar HDFCLIFE was trading at 684.30. The strike last trading price was 3.8, which was -15.25 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 4
On 4 Mar HDFCLIFE was trading at 684.60. The strike last trading price was 3.8, which was -15.25 lower than the previous day. The implied volatity was 22.89, the open interest changed by 4 which increased total open position to 4
On 2 Mar HDFCLIFE was trading at 707.30. The strike last trading price was 19.05, which was 0 lower than the previous day. The implied volatity was 4.78, 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 19.05, which was 0 lower than the previous day. The implied volatity was 3.8, 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 19.05, which was 0 lower than the previous day. The implied volatity was 2.24, the open interest changed by 0 which decreased total open position to 0
| HDFCLIFE 28-Apr-2026 (4d) 770 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 589.80 | 167.5 | 167.5 | - | 0 | 0 | 1 |
| 23 Apr | 598.65 | 167.5 | 167.5 | - | 0 | 0 | 1 |
| 22 Apr | 604.05 | 167.5 | 167.5 | - | 0 | 0 | 1 |
| 21 Apr | 614.20 | 167.5 | 167.5 | - | 0 | 0 | 1 |
| 20 Apr | 609.75 | 167.5 | 167.5 | - | 0 | 0 | 1 |
| 17 Apr | 616.45 | 167.5 | 167.5 | - | 0 | 0 | 1 |
| 16 Apr | 631.50 | 167.5 | 167.5 | - | 0 | 0 | 1 |
| 15 Apr | 640.45 | 167.5 | 167.5 | - | 0 | 0 | 1 |
| 13 Apr | 619.10 | 167.5 | 167.5 | - | 0 | 0 | 1 |
| 10 Apr | 604.15 | 167.5 | 167.5 | - | 0 | 0 | 1 |
| 9 Apr | 591.20 | 167.5 | 122 | - | 0 | 0 | 0 |
| 8 Apr | 598.30 | 167.5 | 122 | - | 0 | 0 | 1 |
| 7 Apr | 581.70 | 167.5 | 122 | - | 0 | 0 | 1 |
| 6 Apr | 580.40 | 167.5 | 122 | - | 0 | 0 | 1 |
| 2 Apr | 566.10 | 167.5 | 122 | - | 0 | 0 | 1 |
| 1 Apr | 572.95 | 167.5 | 122 | - | 0 | 0 | 1 |
| 30 Mar | 590.60 | 167.5 | 122 | 40.4 | 1 | 0 | 0 |
| 27 Mar | 610.20 | 45.5 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 612.90 | 45.5 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 603.00 | 45.5 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 592.10 | 45.5 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 623.65 | 45.5 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 633.50 | 45.5 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 643.35 | 45.5 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 642.30 | 45.5 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 626.00 | 45.5 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 625.75 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 645.70 | 45.5 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 647.90 | 45.5 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 656.10 | 45.5 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 653.75 | 45.5 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 668.55 | 45.5 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 684.30 | 45.5 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 684.60 | 45.5 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 707.30 | 45.5 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 715.30 | 45.5 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 734.00 | 45.5 | 0 | - | 0 | 0 | 0 |
For Hdfc Life Ins Co Ltd - strike price 770 expiring on 28APR2026
Delta for 770 PE is -
Historical price for 770 PE is as follows
On 24 Apr HDFCLIFE was trading at 589.80. The strike last trading price was 167.5, which was 167.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Apr HDFCLIFE was trading at 598.65. The strike last trading price was 167.5, which was 167.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Apr HDFCLIFE was trading at 604.05. The strike last trading price was 167.5, which was 167.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Apr HDFCLIFE was trading at 614.20. The strike last trading price was 167.5, which was 167.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Apr HDFCLIFE was trading at 609.75. The strike last trading price was 167.5, which was 167.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr HDFCLIFE was trading at 616.45. The strike last trading price was 167.5, which was 167.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Apr HDFCLIFE was trading at 631.50. The strike last trading price was 167.5, which was 167.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Apr HDFCLIFE was trading at 640.45. The strike last trading price was 167.5, which was 167.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr HDFCLIFE was trading at 619.10. The strike last trading price was 167.5, which was 167.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Apr HDFCLIFE was trading at 604.15. The strike last trading price was 167.5, which was 167.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Apr HDFCLIFE was trading at 591.20. The strike last trading price was 167.5, which was 122 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 167.5, which was 122 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Apr HDFCLIFE was trading at 581.70. The strike last trading price was 167.5, which was 122 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Apr HDFCLIFE was trading at 580.40. The strike last trading price was 167.5, which was 122 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Apr HDFCLIFE was trading at 566.10. The strike last trading price was 167.5, which was 122 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Apr HDFCLIFE was trading at 572.95. The strike last trading price was 167.5, which was 122 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Mar HDFCLIFE was trading at 590.60. The strike last trading price was 167.5, which was 122 higher than the previous day. The implied volatity was 40.4, the open interest changed by 0 which decreased total open position to 0
On 27 Mar HDFCLIFE was trading at 610.20. The strike last trading price was 45.5, 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 45.5, 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 45.5, 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 45.5, 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 45.5, 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 45.5, 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 45.5, 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 45.5, 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 45.5, 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 -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar HDFCLIFE was trading at 645.70. The strike last trading price was 45.5, 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 45.5, 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 45.5, 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 45.5, 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 45.5, 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 45.5, 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 45.5, 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 45.5, 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 45.5, 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 45.5, 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
