Historical option data for HDFCLIFE
23 Jun 2026 12:10 PM IST
| HDFCLIFE 30-Jun-2026 (7d) 585 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.93
Vega: 0
Theta: -0.1
Gamma: 0.01329
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 599.00 | 14.7 | -0.3 (-2.00%) | 11.44 | 179 | -33 | 432 | |||||||||
| 22 Jun | 597.15 | 15.65 | 4.2 (36.68%) | 19.85 | 529 | -35 | 465 | |||||||||
| 19 Jun | 591.85 | 11.6 | 0.1 (0.87%) | 12.87 | 877 | -3 | 502 | |||||||||
| 18 Jun | 591.30 | 11.2 | 3.55 (46.41%) | 16.15 | 1,670 | -105 | 500 | |||||||||
| 17 Jun | 581.80 | 7.3 | 1.5 (25.86%) | 18.35 | 1,728 | 108 | 605 | |||||||||
| 16 Jun | 574.40 | 5.7 | -2.4 (-29.63%) | 20.85 | 1,200 | 75 | 494 | |||||||||
| 15 Jun | 581.20 | 8 | 5.75 (255.56%) | 18.92 | 1,017 | 40 | 418 | |||||||||
| 12 Jun | 555.35 | 2.25 | 0.6 (36.36%) | 21.67 | 415 | -17 | 377 | |||||||||
| 11 Jun | 545.25 | 1.6 | -0.4 (-20.00%) | 23.84 | 358 | -21 | 392 | |||||||||
| 10 Jun | 549.55 | 2.1 | -1.9 (-47.50%) | 22.66 | 465 | 35 | 412 | |||||||||
| 9 Jun | 560.60 | 4.35 | -1.65 (-27.50%) | 22.5 | 417 | 41 | 377 | |||||||||
| 8 Jun | 564.55 | 5.55 | -4.7 (-45.85%) | 23.39 | 312 | 47 | 341 | |||||||||
| 5 Jun | 575.30 | 10.25 | 0.5 (5.13%) | 22.63 | 3,061 | 141 | 297 | |||||||||
| 4 Jun | 573.75 | 9.7 | -1 (-9.35%) | 22.13 | 174 | -37 | 157 | |||||||||
| 3 Jun | 574.40 | 10.2 | -3.15 (-23.60%) | 22 | 313 | -31 | 193 | |||||||||
| 2 Jun | 579.90 | 13.1 | -3.2 (-19.63%) | 22.62 | 613 | 109 | 225 | |||||||||
| 1 Jun | 586.55 | 16.4 | -24.6 (-60.00%) | 21.12 | 178 | 97 | 116 | |||||||||
| 29 May | 594.80 | 41 | 0 (0.00%) | - | 2 | 0 | 19 | |||||||||
| 27 May | 609.60 | 41 | 0 (0.00%) | 22.19 | 2 | 0 | 19 | |||||||||
| 26 May | 618.85 | 41 | -2 (-4.65%) | 22.19 | 2 | -2 | 19 | |||||||||
| 25 May | 620.00 | 41.5 | 0 (0.00%) | 23.07 | 2 | 0 | 21 | |||||||||
| 22 May | 616.60 | 41.5 | 11.8 (39.73%) | 22.13 | 2 | 2 | 21 | |||||||||
| 21 May | 614.35 | 29.7 | 0 (0.00%) | - | 0 | 0 | 19 | |||||||||
| 20 May | 605.10 | 29.7 | 0 (0.00%) | - | 0 | 0 | 19 | |||||||||
| 19 May | 610.40 | 29.7 | -0.3 (-1.00%) | 18.23 | 0 | 0 | 19 | |||||||||
| 18 May | 604.95 | 29.7 | -3.3 (-10.00%) | 18.23 | 19 | 19 | 19 | |||||||||
| 15 May | 608.70 | 0 | -32.65 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 612.55 | 0 | -32.65 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 602.80 | 0 | -32.65 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 601.80 | 0 | -32.65 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 622.70 | 0 | -32.65 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 621.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 625.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 606.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 594.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 588.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 586.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hdfc Life Ins Co Ltd - strike price 585 expiring on 30JUN2026
Delta for 585 CE is 0.93
Historical price for 585 CE is as follows
On 23 Jun HDFCLIFE was trading at 599.00. The strike last trading price was 14.7, which was -0.3 lower than the previous day. The implied volatity was 11.44, the open interest changed by -33 which decreased total open position to 432
On 22 Jun HDFCLIFE was trading at 597.15. The strike last trading price was 15.65, which was 4.2 higher than the previous day. The implied volatity was 19.85, the open interest changed by -35 which decreased total open position to 465
On 19 Jun HDFCLIFE was trading at 591.85. The strike last trading price was 11.6, which was 0.1 higher than the previous day. The implied volatity was 12.87, the open interest changed by -3 which decreased total open position to 502
On 18 Jun HDFCLIFE was trading at 591.30. The strike last trading price was 11.2, which was 3.55 higher than the previous day. The implied volatity was 16.15, the open interest changed by -105 which decreased total open position to 500
On 17 Jun HDFCLIFE was trading at 581.80. The strike last trading price was 7.3, which was 1.5 higher than the previous day. The implied volatity was 18.35, the open interest changed by 108 which increased total open position to 605
On 16 Jun HDFCLIFE was trading at 574.40. The strike last trading price was 5.7, which was -2.4 lower than the previous day. The implied volatity was 20.85, the open interest changed by 75 which increased total open position to 494
On 15 Jun HDFCLIFE was trading at 581.20. The strike last trading price was 8, which was 5.75 higher than the previous day. The implied volatity was 18.92, the open interest changed by 40 which increased total open position to 418
On 12 Jun HDFCLIFE was trading at 555.35. The strike last trading price was 2.25, which was 0.6 higher than the previous day. The implied volatity was 21.67, the open interest changed by -17 which decreased total open position to 377
On 11 Jun HDFCLIFE was trading at 545.25. The strike last trading price was 1.6, which was -0.4 lower than the previous day. The implied volatity was 23.84, the open interest changed by -21 which decreased total open position to 392
On 10 Jun HDFCLIFE was trading at 549.55. The strike last trading price was 2.1, which was -1.9 lower than the previous day. The implied volatity was 22.66, the open interest changed by 35 which increased total open position to 412
On 9 Jun HDFCLIFE was trading at 560.60. The strike last trading price was 4.35, which was -1.65 lower than the previous day. The implied volatity was 22.5, the open interest changed by 41 which increased total open position to 377
On 8 Jun HDFCLIFE was trading at 564.55. The strike last trading price was 5.55, which was -4.7 lower than the previous day. The implied volatity was 23.39, the open interest changed by 47 which increased total open position to 341
On 5 Jun HDFCLIFE was trading at 575.30. The strike last trading price was 10.25, which was 0.5 higher than the previous day. The implied volatity was 22.63, the open interest changed by 141 which increased total open position to 297
On 4 Jun HDFCLIFE was trading at 573.75. The strike last trading price was 9.7, which was -1 lower than the previous day. The implied volatity was 22.13, the open interest changed by -37 which decreased total open position to 157
On 3 Jun HDFCLIFE was trading at 574.40. The strike last trading price was 10.2, which was -3.15 lower than the previous day. The implied volatity was 22, the open interest changed by -31 which decreased total open position to 193
On 2 Jun HDFCLIFE was trading at 579.90. The strike last trading price was 13.1, which was -3.2 lower than the previous day. The implied volatity was 22.62, the open interest changed by 109 which increased total open position to 225
On 1 Jun HDFCLIFE was trading at 586.55. The strike last trading price was 16.4, which was -24.6 lower than the previous day. The implied volatity was 21.12, the open interest changed by 97 which increased total open position to 116
On 29 May HDFCLIFE was trading at 594.80. The strike last trading price was 41, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 27 May HDFCLIFE was trading at 609.60. The strike last trading price was 41, which was 0 lower than the previous day. The implied volatity was 22.19, the open interest changed by 0 which decreased total open position to 19
On 26 May HDFCLIFE was trading at 618.85. The strike last trading price was 41, which was -2 lower than the previous day. The implied volatity was 22.19, the open interest changed by -2 which decreased total open position to 19
On 25 May HDFCLIFE was trading at 620.00. The strike last trading price was 41.5, which was 0 lower than the previous day. The implied volatity was 23.07, the open interest changed by 0 which decreased total open position to 21
On 22 May HDFCLIFE was trading at 616.60. The strike last trading price was 41.5, which was 11.8 higher than the previous day. The implied volatity was 22.13, the open interest changed by 2 which increased total open position to 21
On 21 May HDFCLIFE was trading at 614.35. The strike last trading price was 29.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 20 May HDFCLIFE was trading at 605.10. The strike last trading price was 29.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 19 May HDFCLIFE was trading at 610.40. The strike last trading price was 29.7, which was -0.3 lower than the previous day. The implied volatity was 18.23, the open interest changed by 0 which decreased total open position to 19
On 18 May HDFCLIFE was trading at 604.95. The strike last trading price was 29.7, which was -3.3 lower than the previous day. The implied volatity was 18.23, the open interest changed by 19 which increased total open position to 19
On 15 May HDFCLIFE was trading at 608.70. The strike last trading price was 0, which was -32.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May HDFCLIFE was trading at 612.55. The strike last trading price was 0, which was -32.65 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May HDFCLIFE was trading at 602.80. The strike last trading price was 0, which was -32.65 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May HDFCLIFE was trading at 601.80. The strike last trading price was 0, which was -32.65 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May HDFCLIFE was trading at 622.70. The strike last trading price was 0, which was -32.65 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May HDFCLIFE was trading at 621.70. 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 7 May HDFCLIFE was trading at 625.40. 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 May HDFCLIFE was trading at 606.35. 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 May HDFCLIFE was trading at 594.10. 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 4 May HDFCLIFE was trading at 588.35. 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 Apr HDFCLIFE was trading at 586.90. 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
| HDFCLIFE 30-Jun-2026 (7d) 585 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.16
Vega: 0
Theta: -0.18
Gamma: 0.01638
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 599.00 | 1.3 | -0.7 (-35.00%) | 17.51 | 517 | -27 | 425 |
| 22 Jun | 597.15 | 1.75 | -3.05 (-63.54%) | 17.9 | 1,292 | -130 | 456 |
| 19 Jun | 591.85 | 4.3 | -1.7 (-28.33%) | 20.04 | 673 | -27 | 587 |
| 18 Jun | 591.30 | 6.05 | -4.95 (-45.00%) | 21.44 | 671 | -38 | 614 |
| 17 Jun | 581.80 | 11.35 | -4.65 (-29.06%) | 23.49 | 185 | 18 | 653 |
| 16 Jun | 574.40 | 16 | 3.6 (29.03%) | 23.05 | 269 | 60 | 635 |
| 15 Jun | 581.20 | 12.25 | -19.75 (-61.72%) | 23.45 | 97 | 16 | 577 |
| 12 Jun | 555.35 | 31.25 | -10.15 (-24.52%) | 23.69 | 83 | -28 | 561 |
| 11 Jun | 545.25 | 42.35 | 3.85 (10.00%) | 32.15 | 2 | 0 | 589 |
| 10 Jun | 549.55 | 38.15 | 11.7 (44.23%) | 31.03 | 67 | -9 | 591 |
| 9 Jun | 560.60 | 26 | -0.4 (-1.52%) | 21.98 | 1,709 | 485 | 2,194 |
| 8 Jun | 564.55 | 28.45 | 9.7 (51.73%) | 27.81 | 49 | -1 | 1,709 |
| 5 Jun | 575.30 | 18.75 | 0 (0.00%) | 23.95 | 628 | 31 | 1,709 |
| 4 Jun | 573.75 | 18.75 | 0 (0.00%) | 22.56 | 59 | 0 | 1,678 |
| 3 Jun | 574.40 | 18.95 | 3.45 (22.26%) | 22.98 | 328 | 26 | 1,677 |
| 2 Jun | 579.90 | 15.4 | 3.15 (25.71%) | 21.85 | 310 | 12 | 1,650 |
| 1 Jun | 586.55 | 12 | 2.55 (26.98%) | 21.47 | 500 | 1 | 1,635 |
| 29 May | 594.80 | 9.15 | 2.9 (46.40%) | 21.82 | 316 | 11 | 1,634 |
| 27 May | 609.60 | 6.05 | 0.3 (5.22%) | 22.65 | 412 | 3 | 1,623 |
| 26 May | 618.85 | 5.65 | 0.3 (5.61%) | 25.31 | 1,082 | 734 | 1,621 |
| 25 May | 620.00 | 5.4 | -0.6 (-10.00%) | 24.46 | 1,033 | 711 | 885 |
| 22 May | 616.60 | 6.35 | -3.65 (-36.50%) | 24.12 | 7 | -2 | 175 |
| 21 May | 614.35 | 9.85 | 9.85 (14.71%) | 24.27 | 111 | 0 | 177 |
| 20 May | 605.10 | 9.75 | 1.25 (14.71%) | 24.27 | 111 | 83 | 175 |
| 19 May | 610.40 | 8.65 | -1.75 (-16.83%) | 24.14 | 37 | 34 | 90 |
| 18 May | 604.95 | 10.55 | 0.3 (2.93%) | 24.66 | 10 | 8 | 55 |
| 15 May | 608.70 | 10.7 | 0.4 (3.88%) | 25.76 | 8 | 7 | 46 |
| 14 May | 612.55 | 10.3 | -11.4 (-52.53%) | 26.52 | 52 | 39 | 39 |
| 13 May | 602.80 | 0 | -21.7 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 601.80 | 0 | -21.7 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 622.70 | 0 | -21.7 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 621.70 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 625.40 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 606.35 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 594.10 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 588.35 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 586.90 | 0 | 0 | - | 0 | 0 | 0 |
For Hdfc Life Ins Co Ltd - strike price 585 expiring on 30JUN2026
Delta for 585 PE is -0.16
Historical price for 585 PE is as follows
On 23 Jun HDFCLIFE was trading at 599.00. The strike last trading price was 1.3, which was -0.7 lower than the previous day. The implied volatity was 17.51, the open interest changed by -27 which decreased total open position to 425
On 22 Jun HDFCLIFE was trading at 597.15. The strike last trading price was 1.75, which was -3.05 lower than the previous day. The implied volatity was 17.9, the open interest changed by -130 which decreased total open position to 456
On 19 Jun HDFCLIFE was trading at 591.85. The strike last trading price was 4.3, which was -1.7 lower than the previous day. The implied volatity was 20.04, the open interest changed by -27 which decreased total open position to 587
On 18 Jun HDFCLIFE was trading at 591.30. The strike last trading price was 6.05, which was -4.95 lower than the previous day. The implied volatity was 21.44, the open interest changed by -38 which decreased total open position to 614
On 17 Jun HDFCLIFE was trading at 581.80. The strike last trading price was 11.35, which was -4.65 lower than the previous day. The implied volatity was 23.49, the open interest changed by 18 which increased total open position to 653
On 16 Jun HDFCLIFE was trading at 574.40. The strike last trading price was 16, which was 3.6 higher than the previous day. The implied volatity was 23.05, the open interest changed by 60 which increased total open position to 635
On 15 Jun HDFCLIFE was trading at 581.20. The strike last trading price was 12.25, which was -19.75 lower than the previous day. The implied volatity was 23.45, the open interest changed by 16 which increased total open position to 577
On 12 Jun HDFCLIFE was trading at 555.35. The strike last trading price was 31.25, which was -10.15 lower than the previous day. The implied volatity was 23.69, the open interest changed by -28 which decreased total open position to 561
On 11 Jun HDFCLIFE was trading at 545.25. The strike last trading price was 42.35, which was 3.85 higher than the previous day. The implied volatity was 32.15, the open interest changed by 0 which decreased total open position to 589
On 10 Jun HDFCLIFE was trading at 549.55. The strike last trading price was 38.15, which was 11.7 higher than the previous day. The implied volatity was 31.03, the open interest changed by -9 which decreased total open position to 591
On 9 Jun HDFCLIFE was trading at 560.60. The strike last trading price was 26, which was -0.4 lower than the previous day. The implied volatity was 21.98, the open interest changed by 485 which increased total open position to 2194
On 8 Jun HDFCLIFE was trading at 564.55. The strike last trading price was 28.45, which was 9.7 higher than the previous day. The implied volatity was 27.81, the open interest changed by -1 which decreased total open position to 1709
On 5 Jun HDFCLIFE was trading at 575.30. The strike last trading price was 18.75, which was 0 lower than the previous day. The implied volatity was 23.95, the open interest changed by 31 which increased total open position to 1709
On 4 Jun HDFCLIFE was trading at 573.75. The strike last trading price was 18.75, which was 0 lower than the previous day. The implied volatity was 22.56, the open interest changed by 0 which decreased total open position to 1678
On 3 Jun HDFCLIFE was trading at 574.40. The strike last trading price was 18.95, which was 3.45 higher than the previous day. The implied volatity was 22.98, the open interest changed by 26 which increased total open position to 1677
On 2 Jun HDFCLIFE was trading at 579.90. The strike last trading price was 15.4, which was 3.15 higher than the previous day. The implied volatity was 21.85, the open interest changed by 12 which increased total open position to 1650
On 1 Jun HDFCLIFE was trading at 586.55. The strike last trading price was 12, which was 2.55 higher than the previous day. The implied volatity was 21.47, the open interest changed by 1 which increased total open position to 1635
On 29 May HDFCLIFE was trading at 594.80. The strike last trading price was 9.15, which was 2.9 higher than the previous day. The implied volatity was 21.82, the open interest changed by 11 which increased total open position to 1634
On 27 May HDFCLIFE was trading at 609.60. The strike last trading price was 6.05, which was 0.3 higher than the previous day. The implied volatity was 22.65, the open interest changed by 3 which increased total open position to 1623
On 26 May HDFCLIFE was trading at 618.85. The strike last trading price was 5.65, which was 0.3 higher than the previous day. The implied volatity was 25.31, the open interest changed by 734 which increased total open position to 1621
On 25 May HDFCLIFE was trading at 620.00. The strike last trading price was 5.4, which was -0.6 lower than the previous day. The implied volatity was 24.46, the open interest changed by 711 which increased total open position to 885
On 22 May HDFCLIFE was trading at 616.60. The strike last trading price was 6.35, which was -3.65 lower than the previous day. The implied volatity was 24.12, the open interest changed by -2 which decreased total open position to 175
On 21 May HDFCLIFE was trading at 614.35. The strike last trading price was 9.85, which was 9.85 higher than the previous day. The implied volatity was 24.27, the open interest changed by 0 which decreased total open position to 177
On 20 May HDFCLIFE was trading at 605.10. The strike last trading price was 9.75, which was 1.25 higher than the previous day. The implied volatity was 24.27, the open interest changed by 83 which increased total open position to 175
On 19 May HDFCLIFE was trading at 610.40. The strike last trading price was 8.65, which was -1.75 lower than the previous day. The implied volatity was 24.14, the open interest changed by 34 which increased total open position to 90
On 18 May HDFCLIFE was trading at 604.95. The strike last trading price was 10.55, which was 0.3 higher than the previous day. The implied volatity was 24.66, the open interest changed by 8 which increased total open position to 55
On 15 May HDFCLIFE was trading at 608.70. The strike last trading price was 10.7, which was 0.4 higher than the previous day. The implied volatity was 25.76, the open interest changed by 7 which increased total open position to 46
On 14 May HDFCLIFE was trading at 612.55. The strike last trading price was 10.3, which was -11.4 lower than the previous day. The implied volatity was 26.52, the open interest changed by 39 which increased total open position to 39
On 13 May HDFCLIFE was trading at 602.80. The strike last trading price was 0, which was -21.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May HDFCLIFE was trading at 601.80. The strike last trading price was 0, which was -21.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May HDFCLIFE was trading at 622.70. The strike last trading price was 0, which was -21.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May HDFCLIFE was trading at 621.70. 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 7 May HDFCLIFE was trading at 625.40. 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 May HDFCLIFE was trading at 606.35. 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 May HDFCLIFE was trading at 594.10. 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 4 May HDFCLIFE was trading at 588.35. 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 Apr HDFCLIFE was trading at 586.90. 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
