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 650 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	766.45	106.6 ₹ 1,17,260	0 0.00	-	0 0	0 0	0 0
18 Dec	757.00	106.6 ₹ 1,17,260	0 0.00	-	0 0	0 0	0 0
17 Dec	753.50	106.6 ₹ 1,17,260	0 0.00	-	0 0	0 0	0 0
16 Dec	764.35	106.6 ₹ 1,17,260	0 0.00	-	0 0	0 0	0 0
12 Dec	777.50	106.6 ₹ 1,17,260	0 0.00	-	0 0	0 0	0 0
11 Dec	775.20	106.6 ₹ 1,17,260	0 0.00	-	0 0	0 0	0 0
10 Dec	771.05	106.6 ₹ 1,17,260	0 0.00	-	0 0	0 0	0 0

9 Dec	762.90	106.6 ₹ 1,17,260	0 0.00	-	0 0	0 0	0 0
8 Dec	764.05	106.6 ₹ 1,17,260	0 0.00	-	0 0	0 0	0 0
4 Dec	760.80	106.6 ₹ 1,17,260	0 0.00	-	0 0	0 0	0 0
2 Dec	759.00	106.6 ₹ 1,17,260	0 0.00	-	0 0	0 0	0 0
1 Dec	766.75	106.6 ₹ 1,17,260	0 0.00	-	0 0	0 0	0 0
26 Nov	787.55	106.6 ₹ 1,17,260	0 0.00	-	0 0	0 0	0 0

For Hdfc Life Ins Co Ltd - strike price 650 expiring on 30DEC2025

Delta for 650 CE is -

Historical price for 650 CE is as follows

On 19 Dec HDFCLIFE was trading at 766.45. The strike last trading price was 106.6, 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 106.6, 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 106.6, 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 106.6, 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 106.6, 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 106.6, 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 106.6, 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 106.6, 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 106.6, 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 Dec HDFCLIFE was trading at 760.80. The strike last trading price was 106.6, 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 Dec HDFCLIFE was trading at 759.00. The strike last trading price was 106.6, 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 106.6, 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 106.6, 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 650 PE
Delta: -0.01 Vega: 0.03 Theta: -0.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	766.45	0.15 ₹ 165	-14.8 -16280.00	40.80	3 3,300	1 1,100	18 19,800
18 Dec	757.00	14.95 ₹ 16,445	14.75 16225.00	-	0 0	0 0	17 18,700
17 Dec	753.50	14.95 ₹ 16,445	14.75 16225.00	-	0 0	0 0	17 18,700
16 Dec	764.35	14.95 ₹ 16,445	14.75 16225.00	-	0 0	0 0	17 18,700
12 Dec	777.50	14.95 ₹ 16,445	14.75 16225.00	-	0 0	0 0	17 18,700
11 Dec	775.20	14.95 ₹ 16,445	14.75 16225.00	89.79	6 6,600	0 0	17 18,700
10 Dec	771.05	0.2 ₹ 220	0.05 55.00	32.68	6 6,600	5 5,500	16 17,600
9 Dec	762.90	0.15 ₹ 165	0 0.00	-	0 0	0 0	0 0
8 Dec	764.05	0.15 ₹ 165	0 0.00	-	0 0	0 0	11 12,100
4 Dec	760.80	0.15 ₹ 165	0 0.00	26.88	2 2,200	-1 -1,100	12 13,200
2 Dec	759.00	0.15 ₹ 165	0 0.00	25.11	1 1,100	0 0	12 13,200
1 Dec	766.75	0.15 ₹ 165	-1.65 -1815.00	-	0 0	0 0	0 0
26 Nov	787.55	0.15 ₹ 165	-1.65 -1815.00	27.28	12 13,200	10 11,000	11 12,100

For Hdfc Life Ins Co Ltd - strike price 650 expiring on 30DEC2025

Delta for 650 PE is -0.01

Historical price for 650 PE is as follows

On 19 Dec HDFCLIFE was trading at 766.45. The strike last trading price was 0.15, which was -14.8 lower than the previous day. The implied volatity was 40.80, the open interest changed by 1 which increased total open position to 18

On 18 Dec HDFCLIFE was trading at 757.00. The strike last trading price was 14.95, which was 14.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 17 Dec HDFCLIFE was trading at 753.50. The strike last trading price was 14.95, which was 14.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 16 Dec HDFCLIFE was trading at 764.35. The strike last trading price was 14.95, which was 14.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 12 Dec HDFCLIFE was trading at 777.50. The strike last trading price was 14.95, which was 14.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 11 Dec HDFCLIFE was trading at 775.20. The strike last trading price was 14.95, which was 14.75 higher than the previous day. The implied volatity was 89.79, the open interest changed by 0 which decreased total open position to 17

On 10 Dec HDFCLIFE was trading at 771.05. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 32.68, the open interest changed by 5 which increased total open position to 16

On 9 Dec HDFCLIFE was trading at 762.90. The strike last trading price was 0.15, 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 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 4 Dec HDFCLIFE was trading at 760.80. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 26.88, the open interest changed by -1 which decreased total open position to 12

On 2 Dec HDFCLIFE was trading at 759.00. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 25.11, the open interest changed by 0 which decreased total open position to 12

On 1 Dec HDFCLIFE was trading at 766.75. The strike last trading price was 0.15, which was -1.65 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 0.15, which was -1.65 lower than the previous day. The implied volatity was 27.28, the open interest changed by 10 which increased total open position to 11

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