HDFCLIFE

Hdfc Life Ins Co Ltd

766.45 +9.45 (1.25%)

L: 753.1 H: 773.85

Back to Option Chain

Historical option data for HDFCLIFE
21 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

HDFCLIFE 30-DEC-2025 770 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	766.45	5.75 ₹ 6,325	0.95 1045.00	-	3,906 42,96,600	-123 -1,35,300	1,695 18,64,500
20 Dec	766.45	5.75 ₹ 6,325	0.95 1045.00	-	3,906 42,96,600	-123 -1,35,300	1,695 18,64,500
14 Dec	777.50	18.45 ₹ 20,295	2.4 2640.00	-	3,156 34,71,600	86 94,600	1,416 15,57,600
13 Dec	777.50	18.45 ₹ 20,295	2.4 2640.00	-	3,156 34,71,600	86 94,600	1,416 15,57,600
7 Dec	768.30	14.6 ₹ 16,060	2.15 2365.00	-	2,117 23,28,700	-85 -93,500	883 9,71,300
5 Dec	768.30	14.6 ₹ 16,060	2.15 2365.00	15.43	2,117 23,28,700	-81 -89,100	883 9,71,300
30 Nov	764.30	16.45 ₹ 18,095	-6.6 -7260.00	-	1,473 16,20,300	231 2,54,100	609 6,69,900
29 Nov	764.30	16.45 ₹ 18,095	-6.6 -7260.00	-	1,473 16,20,300	231 2,54,100	609 6,69,900
23 Nov	764.00	17.4 ₹ 19,140	-1.15 -1265.00	-	498 5,47,800	106 1,16,600	220 2,42,000
22 Nov	764.00	17.4 ₹ 19,140	-1.15 -1265.00	-	498 5,47,800	106 1,16,600	220 2,42,000
16 Nov	773.70	25 ₹ 27,500	-6.1 -6710.00	-	3 3,300	3 3,300	14 15,400
15 Nov	773.70	25 ₹ 27,500	-6.1 -6710.00	-	3 3,300	3 3,300	14 15,400
14 Nov	773.70	25 ₹ 27,500	-6.1 -6710.00	-	3 3,300	0 0	14 15,400
13 Nov	782.20	31.1 ₹ 34,210	-3.4 -3740.00	-	6 6,600	-5 -5,500	14 15,400
9 Nov	750.00	25.3 ₹ 27,830	0 0.00	-	0 0	0 0	0 0
8 Nov	750.00	25.3 ₹ 27,830	0 0.00	-	0 0	0 0	0 0
2 Nov	731.85	25.3 ₹ 27,830	0 0.00	-	0 0	0 0	0 0

1 Nov	731.85	25.3 ₹ 27,830	0 0.00	-	0 0	0 0	0 0

For Hdfc Life Ins Co Ltd - strike price 770 expiring on 30DEC2025

Delta for 770 CE is -

Historical price for 770 CE is as follows

On 21 Dec HDFCLIFE was trading at 766.45. The strike last trading price was 5.75, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -123 which decreased total open position to 1695

On 20 Dec HDFCLIFE was trading at 766.45. The strike last trading price was 5.75, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -123 which decreased total open position to 1695

On 14 Dec HDFCLIFE was trading at 777.50. The strike last trading price was 18.45, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by 86 which increased total open position to 1416

On 13 Dec HDFCLIFE was trading at 777.50. The strike last trading price was 18.45, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by 86 which increased total open position to 1416

On 7 Dec HDFCLIFE was trading at 768.30. The strike last trading price was 14.6, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -85 which decreased total open position to 883

On 5 Dec HDFCLIFE was trading at 768.30. The strike last trading price was 14.6, which was 2.15 higher than the previous day. The implied volatity was 15.43, the open interest changed by -81 which decreased total open position to 883

On 30 Nov HDFCLIFE was trading at 764.30. The strike last trading price was 16.45, which was -6.6 lower than the previous day. The implied volatity was -, the open interest changed by 231 which increased total open position to 609

On 29 Nov HDFCLIFE was trading at 764.30. The strike last trading price was 16.45, which was -6.6 lower than the previous day. The implied volatity was -, the open interest changed by 231 which increased total open position to 609

On 23 Nov HDFCLIFE was trading at 764.00. The strike last trading price was 17.4, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 106 which increased total open position to 220

On 22 Nov HDFCLIFE was trading at 764.00. The strike last trading price was 17.4, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 106 which increased total open position to 220

On 16 Nov HDFCLIFE was trading at 773.70. The strike last trading price was 25, which was -6.1 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 14

On 15 Nov HDFCLIFE was trading at 773.70. The strike last trading price was 25, which was -6.1 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 14

On 14 Nov HDFCLIFE was trading at 773.70. The strike last trading price was 25, which was -6.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 13 Nov HDFCLIFE was trading at 782.20. The strike last trading price was 31.1, which was -3.4 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 14

On 9 Nov HDFCLIFE was trading at 750.00. The strike last trading price was 25.3, 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 Nov HDFCLIFE was trading at 750.00. The strike last trading price was 25.3, 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 Nov HDFCLIFE was trading at 731.85. The strike last trading price was 25.3, 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 1 Nov HDFCLIFE was trading at 731.85. The strike last trading price was 25.3, 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 30DEC2025 770 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	766.45	10.7 ₹ 11,770	-5.2 -5720.00	-	584 6,42,400	-2 -2,200	717 7,88,700
20 Dec	766.45	10.7 ₹ 11,770	-5.2 -5720.00	-	584 6,42,400	-2 -2,200	717 7,88,700
14 Dec	777.50	7.3 ₹ 8,030	-2.6 -2860.00	-	1,097 12,06,700	54 59,400	784 8,62,400
13 Dec	777.50	7.3 ₹ 8,030	-2.6 -2860.00	-	1,097 12,06,700	54 59,400	784 8,62,400
7 Dec	768.30	12.6 ₹ 13,860	-4.3 -4730.00	-	464 5,10,400	3 3,300	629 6,91,900
5 Dec	768.30	12.6 ₹ 13,860	-4.3 -4730.00	18.27	464 5,10,400	4 4,400	629 6,91,900
30 Nov	764.30	16.1 ₹ 17,710	5.95 6545.00	-	1,235 13,58,500	208 2,28,800	634 6,97,400
29 Nov	764.30	16.1 ₹ 17,710	5.95 6545.00	-	1,235 13,58,500	208 2,28,800	634 6,97,400
23 Nov	764.00	19.35 ₹ 21,285	0 0.00	-	72 79,200	0 0	107 1,17,700
22 Nov	764.00	19.35 ₹ 21,285	0 0.00	-	72 79,200	0 0	107 1,17,700
16 Nov	773.70	16.5 ₹ 18,150	3.4 3740.00	-	14 15,400	2 2,200	55 60,500
15 Nov	773.70	16.5 ₹ 18,150	3.4 3740.00	-	14 15,400	2 2,200	55 60,500
14 Nov	773.70	16.5 ₹ 18,150	3.4 3740.00	-	14 15,400	1 1,100	55 60,500
13 Nov	782.20	13.1 ₹ 14,410	-0.25 -275.00	-	8 8,800	1 1,100	53 58,300
9 Nov	750.00	40.25 ₹ 44,275	0 0.00	-	0 0	0 0	0 0
8 Nov	750.00	40.25 ₹ 44,275	0 0.00	-	0 0	0 0	0 0
2 Nov	731.85	40.25 ₹ 44,275	0 0.00	-	0 0	0 0	0 0
1 Nov	731.85	40.25 ₹ 44,275	0 0.00	-	0 0	0 0	0 0

For Hdfc Life Ins Co Ltd - strike price 770 expiring on 30DEC2025

Delta for 770 PE is -

Historical price for 770 PE is as follows

On 21 Dec HDFCLIFE was trading at 766.45. The strike last trading price was 10.7, which was -5.2 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 717

On 20 Dec HDFCLIFE was trading at 766.45. The strike last trading price was 10.7, which was -5.2 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 717

On 14 Dec HDFCLIFE was trading at 777.50. The strike last trading price was 7.3, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by 54 which increased total open position to 784

On 13 Dec HDFCLIFE was trading at 777.50. The strike last trading price was 7.3, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by 54 which increased total open position to 784

On 7 Dec HDFCLIFE was trading at 768.30. The strike last trading price was 12.6, which was -4.3 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 629

On 5 Dec HDFCLIFE was trading at 768.30. The strike last trading price was 12.6, which was -4.3 lower than the previous day. The implied volatity was 18.27, the open interest changed by 4 which increased total open position to 629

On 30 Nov HDFCLIFE was trading at 764.30. The strike last trading price was 16.1, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by 208 which increased total open position to 634

On 29 Nov HDFCLIFE was trading at 764.30. The strike last trading price was 16.1, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by 208 which increased total open position to 634

On 23 Nov HDFCLIFE was trading at 764.00. The strike last trading price was 19.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 107

On 22 Nov HDFCLIFE was trading at 764.00. The strike last trading price was 19.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 107

On 16 Nov HDFCLIFE was trading at 773.70. The strike last trading price was 16.5, which was 3.4 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 55

On 15 Nov HDFCLIFE was trading at 773.70. The strike last trading price was 16.5, which was 3.4 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 55

On 14 Nov HDFCLIFE was trading at 773.70. The strike last trading price was 16.5, which was 3.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 55

On 13 Nov HDFCLIFE was trading at 782.20. The strike last trading price was 13.1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 53

On 9 Nov HDFCLIFE was trading at 750.00. The strike last trading price was 40.25, 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 Nov HDFCLIFE was trading at 750.00. The strike last trading price was 40.25, 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 Nov HDFCLIFE was trading at 731.85. The strike last trading price was 40.25, 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 1 Nov HDFCLIFE was trading at 731.85. The strike last trading price was 40.25, 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

Related Pages for HDFCLIFE

HDFCLIFE

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD