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
19 Dec 2025 04:11 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 620 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	766.45	147.75 ₹ 1,62,525	0 0.00	-	0 0	0 0	0 0
18 Dec	757.00	147.75 ₹ 1,62,525	0 0.00	-	0 0	0 0	0 0
17 Dec	753.50	147.75 ₹ 1,62,525	0 0.00	-	0 0	0 0	0 0
16 Dec	764.35	147.75 ₹ 1,62,525	0 0.00	-	0 0	0 0	0 0
12 Dec	777.50	147.75 ₹ 1,62,525	0 0.00	-	0 0	0 0	0 0
11 Dec	775.20	147.75 ₹ 1,62,525	0 0.00	-	0 0	0 0	0 0
10 Dec	771.05	147.75 ₹ 1,62,525	0 0.00	-	0 0	0 0	0 0
9 Dec	762.90	147.75 ₹ 1,62,525	0 0.00	-	0 0	0 0	0 0
8 Dec	764.05	147.75 ₹ 1,62,525	0 0.00	-	0 0	0 0	0 0
1 Dec	766.75	147.75 ₹ 1,62,525	0 0.00	-	0 0	0 0	0 0

26 Nov	787.55	147.75 ₹ 1,62,525	0 0.00	-	0 0	0 0	0 0

For Hdfc Life Ins Co Ltd - strike price 620 expiring on 30DEC2025

Delta for 620 CE is -

Historical price for 620 CE is as follows

On 19 Dec HDFCLIFE was trading at 766.45. The strike last trading price was 147.75, 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 Dec HDFCLIFE was trading at 757.00. The strike last trading price was 147.75, 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 Dec HDFCLIFE was trading at 753.50. The strike last trading price was 147.75, 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 Dec HDFCLIFE was trading at 764.35. The strike last trading price was 147.75, 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 12 Dec HDFCLIFE was trading at 777.50. The strike last trading price was 147.75, 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 Dec HDFCLIFE was trading at 775.20. The strike last trading price was 147.75, 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 Dec HDFCLIFE was trading at 771.05. The strike last trading price was 147.75, 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 Dec HDFCLIFE was trading at 762.90. The strike last trading price was 147.75, 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 Dec HDFCLIFE was trading at 764.05. The strike last trading price was 147.75, 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 Dec HDFCLIFE was trading at 766.75. The strike last trading price was 147.75, 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 Nov HDFCLIFE was trading at 787.55. The strike last trading price was 147.75, 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 620 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	766.45	0.1 ₹ 110	-0.05 -55.00	-	0 0	0 0	28 30,800
18 Dec	757.00	0.1 ₹ 110	-0.05 -55.00	-	0 0	0 0	28 30,800
17 Dec	753.50	0.1 ₹ 110	-0.05 -55.00	-	0 0	0 0	28 30,800
16 Dec	764.35	0.1 ₹ 110	-0.05 -55.00	-	0 0	0 0	28 30,800
12 Dec	777.50	0.1 ₹ 110	-0.05 -55.00	40.79	6 6,600	3 3,300	31 34,100
11 Dec	775.20	0.15 ₹ 165	0 0.00	40.82	2 2,200	0 0	26 28,600
10 Dec	771.05	0.15 ₹ 165	0.05 55.00	-	0 0	0 0	26 28,600
9 Dec	762.90	0.15 ₹ 165	0.05 55.00	36.50	25 27,500	9 9,900	26 28,600
8 Dec	764.05	0.1 ₹ 110	0 0.00	34.15	2 2,200	0 0	15 16,500
1 Dec	766.75	0.1 ₹ 110	0.05 55.00	30.46	15 16,500	0 0	2 2,200
26 Nov	787.55	0.05 ₹ 55	-1.85 -2035.00	29.38	3 3,300	2 2,200	2 2,200

For Hdfc Life Ins Co Ltd - strike price 620 expiring on 30DEC2025

Delta for 620 PE is -

Historical price for 620 PE is as follows

On 19 Dec HDFCLIFE was trading at 766.45. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 18 Dec HDFCLIFE was trading at 757.00. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 17 Dec HDFCLIFE was trading at 753.50. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 16 Dec HDFCLIFE was trading at 764.35. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 12 Dec HDFCLIFE was trading at 777.50. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 40.79, the open interest changed by 3 which increased total open position to 31

On 11 Dec HDFCLIFE was trading at 775.20. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 40.82, the open interest changed by 0 which decreased total open position to 26

On 10 Dec HDFCLIFE was trading at 771.05. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 9 Dec HDFCLIFE was trading at 762.90. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 36.50, the open interest changed by 9 which increased total open position to 26

On 8 Dec HDFCLIFE was trading at 764.05. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 34.15, the open interest changed by 0 which decreased total open position to 15

On 1 Dec HDFCLIFE was trading at 766.75. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was 30.46, the open interest changed by 0 which decreased total open position to 2

On 26 Nov HDFCLIFE was trading at 787.55. The strike last trading price was 0.05, which was -1.85 lower than the previous day. The implied volatity was 29.38, the open interest changed by 2 which increased total open position to 2

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