Historical option data for HDFCLIFE
26 May 2026 04:10 PM IST
| HDFCLIFE 30-Jun-2026 (34d) 620 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.55
Vega: 0.01
Theta: -0.26
Gamma: 0.01017
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 618.85 | 17.15 | -0.7 (-3.92%) | 20.2 | 1,609 | 63 | 799 | |||||||||
| 25 May | 620.00 | 17.95 | 0.4 (2.28%) | 20.82 | 1,089 | 162 | 731 | |||||||||
| 22 May | 616.60 | 17.75 | 0.2 (1.14%) | 22.21 | 1,103 | 97 | 569 | |||||||||
| 21 May | 614.35 | 17.35 | 2.95 (20.49%) | 22.01 | 1,432 | 245 | 477 | |||||||||
| 20 May | 605.10 | 14.8 | -2.35 (-13.70%) | 23.88 | 91 | 26 | 232 | |||||||||
| 19 May | 610.40 | 16.9 | 1.9 (12.67%) | 24.57 | 122 | 20 | 204 | |||||||||
| 18 May | 604.95 | 15.3 | -1.7 (-10.00%) | 24.18 | 71 | -3 | 183 | |||||||||
| 15 May | 608.70 | 17.15 | -2.8 (-14.04%) | 23.51 | 108 | 61 | 187 | |||||||||
| 14 May | 612.55 | 19.5 | 2.95 (17.82%) | 24.16 | 76 | 35 | 125 | |||||||||
| 13 May | 602.80 | 16.5 | -0.35 (-2.08%) | 0 | 73 | 26 | 90 | |||||||||
| 12 May | 601.80 | 17.25 | -6.7 (-27.97%) | 0 | 34 | 20 | 63 | |||||||||
| 11 May | 622.70 | 23.95 | -4.05 (-14.46%) | 0 | 1 | 0 | 43 | |||||||||
| 8 May | 621.70 | 28 | -1.4 (-4.76%) | 24.98 | 5 | 3 | 43 | |||||||||
| 7 May | 625.40 | 29.4 | 5.9 (25.11%) | 23.29 | 48 | 39 | 39 | |||||||||
| 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 | |||||||||
| 28 Apr | 590.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 597.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 588.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 598.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 604.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 614.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 609.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 616.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 619.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 599.35 | 0 | 0 (0.00%) | 1 | 0 | 0 | 0 | |||||||||
| 9 Apr | 591.20 | 0 | 0 (0.00%) | 1.55 | 0 | 0 | 0 | |||||||||
| 8 Apr | 598.30 | 0 | 0 (0.00%) | 0.49 | 0 | 0 | 0 | |||||||||
| 7 Apr | 581.70 | 0 | 0 (0.00%) | 2.62 | 0 | 0 | 0 | |||||||||
| 6 Apr | 580.40 | 0 | 0 (0.00%) | 2.65 | 0 | 0 | 0 | |||||||||
| 2 Apr | 566.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Hdfc Life Ins Co Ltd - strike price 620 expiring on 30JUN2026
Delta for 620 CE is 0.55
Historical price for 620 CE is as follows
On 26 May HDFCLIFE was trading at 618.85. The strike last trading price was 17.15, which was -0.7 lower than the previous day. The implied volatity was 20.2, the open interest changed by 63 which increased total open position to 799
On 25 May HDFCLIFE was trading at 620.00. The strike last trading price was 17.95, which was 0.4 higher than the previous day. The implied volatity was 20.82, the open interest changed by 162 which increased total open position to 731
On 22 May HDFCLIFE was trading at 616.60. The strike last trading price was 17.75, which was 0.2 higher than the previous day. The implied volatity was 22.21, the open interest changed by 97 which increased total open position to 569
On 21 May HDFCLIFE was trading at 614.35. The strike last trading price was 17.35, which was 2.95 higher than the previous day. The implied volatity was 22.01, the open interest changed by 245 which increased total open position to 477
On 20 May HDFCLIFE was trading at 605.10. The strike last trading price was 14.8, which was -2.35 lower than the previous day. The implied volatity was 23.88, the open interest changed by 26 which increased total open position to 232
On 19 May HDFCLIFE was trading at 610.40. The strike last trading price was 16.9, which was 1.9 higher than the previous day. The implied volatity was 24.57, the open interest changed by 20 which increased total open position to 204
On 18 May HDFCLIFE was trading at 604.95. The strike last trading price was 15.3, which was -1.7 lower than the previous day. The implied volatity was 24.18, the open interest changed by -3 which decreased total open position to 183
On 15 May HDFCLIFE was trading at 608.70. The strike last trading price was 17.15, which was -2.8 lower than the previous day. The implied volatity was 23.51, the open interest changed by 61 which increased total open position to 187
On 14 May HDFCLIFE was trading at 612.55. The strike last trading price was 19.5, which was 2.95 higher than the previous day. The implied volatity was 24.16, the open interest changed by 35 which increased total open position to 125
On 13 May HDFCLIFE was trading at 602.80. The strike last trading price was 16.5, which was -0.35 lower than the previous day. The implied volatity was 0, the open interest changed by 26 which increased total open position to 90
On 12 May HDFCLIFE was trading at 601.80. The strike last trading price was 17.25, which was -6.7 lower than the previous day. The implied volatity was 0, the open interest changed by 20 which increased total open position to 63
On 11 May HDFCLIFE was trading at 622.70. The strike last trading price was 23.95, which was -4.05 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 43
On 8 May HDFCLIFE was trading at 621.70. The strike last trading price was 28, which was -1.4 lower than the previous day. The implied volatity was 24.98, the open interest changed by 3 which increased total open position to 43
On 7 May HDFCLIFE was trading at 625.40. The strike last trading price was 29.4, which was 5.9 higher than the previous day. The implied volatity was 23.29, the open interest changed by 39 which increased total open position to 39
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
On 28 Apr HDFCLIFE was trading at 590.15. 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 27 Apr HDFCLIFE was trading at 597.30. 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 24 Apr HDFCLIFE was trading at 588.20. 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 23 Apr HDFCLIFE was trading at 598.65. 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 22 Apr HDFCLIFE was trading at 604.05. 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 21 Apr HDFCLIFE was trading at 614.20. 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 20 Apr HDFCLIFE was trading at 609.75. 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 17 Apr HDFCLIFE was trading at 616.45. 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 13 Apr HDFCLIFE was trading at 619.10. 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 10 Apr HDFCLIFE was trading at 599.35. The strike last trading price was 0, 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 9 Apr HDFCLIFE was trading at 591.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.55, 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, 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
On 7 Apr HDFCLIFE was trading at 581.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.62, the open interest changed by 0 which decreased total open position to 0
On 6 Apr HDFCLIFE was trading at 580.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.65, the open interest changed by 0 which decreased total open position to 0
On 2 Apr HDFCLIFE was trading at 566.10. 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
| HDFCLIFE 30-Jun-2026 (34d) 620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 0.01
Theta: -0.19
Gamma: 0.00901
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 618.85 | 16.3 | -0.05 (-0.31%) | 22.88 | 408 | 22 | 389 |
| 25 May | 620.00 | 16.25 | -2.75 (-14.47%) | 22.79 | 307 | 2 | 369 |
| 22 May | 616.60 | 18.65 | -2.35 (-11.19%) | 22.91 | 246 | 130 | 366 |
| 21 May | 614.35 | 21.05 | -1.95 (-8.48%) | 25.08 | 152 | 91 | 235 |
| 20 May | 605.10 | 22.8 | -0.9 (-3.80%) | 23.54 | 43 | 29 | 143 |
| 19 May | 610.40 | 23.65 | -3.35 (-12.41%) | 23.65 | 16 | 9 | 112 |
| 18 May | 604.95 | 27 | 1.65 (6.51%) | 24.43 | 1 | 0 | 103 |
| 15 May | 608.70 | 25.35 | -3 (-10.58%) | 24.72 | 23 | 12 | 102 |
| 14 May | 612.55 | 28.35 | 0 (0.00%) | 0 | 0 | 0 | 90 |
| 13 May | 602.80 | 28.35 | 0.7 (2.53%) | 0 | 2 | 0 | 90 |
| 12 May | 601.80 | 27.65 | 8.85 (47.07%) | 0 | 8 | 6 | 89 |
| 11 May | 622.70 | 18.8 | -0.3 (-1.57%) | 0 | 17 | 0 | 70 |
| 8 May | 621.70 | 19.1 | 1.45 (8.22%) | 24.7 | 13 | 6 | 67 |
| 7 May | 625.40 | 17.4 | -24.4 (-58.37%) | 24.42 | 76 | 61 | 61 |
| 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 |
| 28 Apr | 590.15 | - | - | - | 0 | 0 | 0 |
| 27 Apr | 597.30 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 588.20 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 598.65 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 604.05 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 614.20 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 609.75 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 616.45 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 619.10 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 599.35 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 591.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 598.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 581.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 580.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 566.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Hdfc Life Ins Co Ltd - strike price 620 expiring on 30JUN2026
Delta for 620 PE is -0.46
Historical price for 620 PE is as follows
On 26 May HDFCLIFE was trading at 618.85. The strike last trading price was 16.3, which was -0.05 lower than the previous day. The implied volatity was 22.88, the open interest changed by 22 which increased total open position to 389
On 25 May HDFCLIFE was trading at 620.00. The strike last trading price was 16.25, which was -2.75 lower than the previous day. The implied volatity was 22.79, the open interest changed by 2 which increased total open position to 369
On 22 May HDFCLIFE was trading at 616.60. The strike last trading price was 18.65, which was -2.35 lower than the previous day. The implied volatity was 22.91, the open interest changed by 130 which increased total open position to 366
On 21 May HDFCLIFE was trading at 614.35. The strike last trading price was 21.05, which was -1.95 lower than the previous day. The implied volatity was 25.08, the open interest changed by 91 which increased total open position to 235
On 20 May HDFCLIFE was trading at 605.10. The strike last trading price was 22.8, which was -0.9 lower than the previous day. The implied volatity was 23.54, the open interest changed by 29 which increased total open position to 143
On 19 May HDFCLIFE was trading at 610.40. The strike last trading price was 23.65, which was -3.35 lower than the previous day. The implied volatity was 23.65, the open interest changed by 9 which increased total open position to 112
On 18 May HDFCLIFE was trading at 604.95. The strike last trading price was 27, which was 1.65 higher than the previous day. The implied volatity was 24.43, the open interest changed by 0 which decreased total open position to 103
On 15 May HDFCLIFE was trading at 608.70. The strike last trading price was 25.35, which was -3 lower than the previous day. The implied volatity was 24.72, the open interest changed by 12 which increased total open position to 102
On 14 May HDFCLIFE was trading at 612.55. The strike last trading price was 28.35, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 90
On 13 May HDFCLIFE was trading at 602.80. The strike last trading price was 28.35, which was 0.7 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 90
On 12 May HDFCLIFE was trading at 601.80. The strike last trading price was 27.65, which was 8.85 higher than the previous day. The implied volatity was 0, the open interest changed by 6 which increased total open position to 89
On 11 May HDFCLIFE was trading at 622.70. The strike last trading price was 18.8, which was -0.3 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 70
On 8 May HDFCLIFE was trading at 621.70. The strike last trading price was 19.1, which was 1.45 higher than the previous day. The implied volatity was 24.7, the open interest changed by 6 which increased total open position to 67
On 7 May HDFCLIFE was trading at 625.40. The strike last trading price was 17.4, which was -24.4 lower than the previous day. The implied volatity was 24.42, the open interest changed by 61 which increased total open position to 61
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
On 28 Apr HDFCLIFE was trading at 590.15. 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 27 Apr HDFCLIFE was trading at 597.30. 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 24 Apr HDFCLIFE was trading at 588.20. 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 23 Apr HDFCLIFE was trading at 598.65. 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 22 Apr HDFCLIFE was trading at 604.05. 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 21 Apr HDFCLIFE was trading at 614.20. 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 20 Apr HDFCLIFE was trading at 609.75. 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 17 Apr HDFCLIFE was trading at 616.45. 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 13 Apr HDFCLIFE was trading at 619.10. 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 10 Apr HDFCLIFE was trading at 599.35. 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 9 Apr HDFCLIFE was trading at 591.20. 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 8 Apr HDFCLIFE was trading at 598.30. 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 Apr HDFCLIFE was trading at 581.70. 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 6 Apr HDFCLIFE was trading at 580.40. 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 2 Apr HDFCLIFE was trading at 566.10. 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
