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 660 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	766.45	105 ₹ 1,15,500	-7.05 -7755.00	-	0 0	0 0	2 2,200
18 Dec	757.00	105 ₹ 1,15,500	-7.05 -7755.00	-	0 0	0 0	2 2,200
17 Dec	753.50	105 ₹ 1,15,500	-7.05 -7755.00	-	0 0	0 0	2 2,200
16 Dec	764.35	105 ₹ 1,15,500	-7.05 -7755.00	-	0 0	0 0	2 2,200
12 Dec	777.50	105 ₹ 1,15,500	-7.05 -7755.00	-	0 0	0 0	2 2,200
11 Dec	775.20	105 ₹ 1,15,500	-7.05 -7755.00	-	0 0	0 0	2 2,200
10 Dec	771.05	105 ₹ 1,15,500	-7.05 -7755.00	-	0 0	0 0	2 2,200
9 Dec	762.90	105 ₹ 1,15,500	-7.05 -7755.00	-	0 0	0 0	0 0
8 Dec	764.05	105 ₹ 1,15,500	-7.05 -7755.00	-	0 0	0 0	2 2,200
4 Dec	760.80	105 ₹ 1,15,500	-7.05 -7755.00	-	0 0	0 0	0 0
3 Dec	751.95	105 ₹ 1,15,500	-7.05 -7755.00	-	0 0	0 0	0 0
2 Dec	759.00	105 ₹ 1,15,500	-7.05 -7755.00	-	0 0	0 0	0 0
1 Dec	766.75	105 ₹ 1,15,500	-7.05 -7755.00	-	0 0	0 0	0 0
26 Nov	787.55	105 ₹ 1,15,500	-7.05 -7755.00	-	0 0	0 0	0 0

21 Nov	764.00	105 ₹ 1,15,500	-7.05 -7755.00	-	2 2,200	1 1,100	1 1,100
21 Oct	743.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	746.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	754.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	747.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	755.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	759.20	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Hdfc Life Ins Co Ltd - strike price 660 expiring on 30DEC2025

Delta for 660 CE is -

Historical price for 660 CE is as follows

On 19 Dec HDFCLIFE was trading at 766.45. The strike last trading price was 105, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 18 Dec HDFCLIFE was trading at 757.00. The strike last trading price was 105, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 17 Dec HDFCLIFE was trading at 753.50. The strike last trading price was 105, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 16 Dec HDFCLIFE was trading at 764.35. The strike last trading price was 105, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 12 Dec HDFCLIFE was trading at 777.50. The strike last trading price was 105, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec HDFCLIFE was trading at 775.20. The strike last trading price was 105, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec HDFCLIFE was trading at 771.05. The strike last trading price was 105, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec HDFCLIFE was trading at 762.90. The strike last trading price was 105, which was -7.05 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 105, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 4 Dec HDFCLIFE was trading at 760.80. The strike last trading price was 105, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec HDFCLIFE was trading at 751.95. The strike last trading price was 105, which was -7.05 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 105, which was -7.05 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 105, which was -7.05 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 105, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov HDFCLIFE was trading at 764.00. The strike last trading price was 105, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 21 Oct HDFCLIFE was trading at 743.70. 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 13 Oct HDFCLIFE was trading at 746.55. 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 Oct HDFCLIFE was trading at 754.35. 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 8 Oct HDFCLIFE was trading at 747.30. 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 Oct HDFCLIFE was trading at 755.60. 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 3 Oct HDFCLIFE was trading at 759.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

HDFCLIFE 30DEC2025 660 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	766.45	0.3 ₹ 330	0 0.00	-	0 0	0 0	3 3,300
18 Dec	757.00	0.3 ₹ 330	0 0.00	-	0 0	0 0	3 3,300
17 Dec	753.50	0.3 ₹ 330	0 0.00	-	0 0	0 0	3 3,300
16 Dec	764.35	0.3 ₹ 330	0 0.00	-	0 0	0 0	3 3,300
12 Dec	777.50	0.3 ₹ 330	0 0.00	-	0 0	0 0	3 3,300
11 Dec	775.20	0.3 ₹ 330	0 0.00	-	0 0	0 0	3 3,300
10 Dec	771.05	0.3 ₹ 330	0 0.00	-	0 0	0 0	3 3,300
9 Dec	762.90	0.3 ₹ 330	0 0.00	29.16	1 1,100	0 0	3 3,300
8 Dec	764.05	0.3 ₹ 330	-5.3 -5830.00	-	0 0	0 0	3 3,300
4 Dec	760.80	0.3 ₹ 330	-5.3 -5830.00	-	0 0	3 3,300	0 0
3 Dec	751.95	0.3 ₹ 330	-5.3 -5830.00	24.22	3 3,300	2 2,200	2 2,200
2 Dec	759.00	5.6 ₹ 6,160	0 0.00	14.59	0 0	0 0	0 0
1 Dec	766.75	5.6 ₹ 6,160	0 0.00	15.05	0 0	0 0	0 0
26 Nov	787.55	5.6 ₹ 6,160	0 0.00	15.86	0 0	0 0	0 0
21 Nov	764.00	5.6 ₹ 6,160	0 0.00	12.47	0 0	0 0	0 0
21 Oct	743.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	746.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	754.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	747.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	755.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	759.20	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Hdfc Life Ins Co Ltd - strike price 660 expiring on 30DEC2025

Delta for 660 PE is -

Historical price for 660 PE is as follows

On 19 Dec HDFCLIFE was trading at 766.45. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 18 Dec HDFCLIFE was trading at 757.00. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 17 Dec HDFCLIFE was trading at 753.50. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 16 Dec HDFCLIFE was trading at 764.35. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 12 Dec HDFCLIFE was trading at 777.50. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec HDFCLIFE was trading at 775.20. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec HDFCLIFE was trading at 771.05. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec HDFCLIFE was trading at 762.90. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 29.16, the open interest changed by 0 which decreased total open position to 3

On 8 Dec HDFCLIFE was trading at 764.05. The strike last trading price was 0.3, which was -5.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 4 Dec HDFCLIFE was trading at 760.80. The strike last trading price was 0.3, which was -5.3 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 3 Dec HDFCLIFE was trading at 751.95. The strike last trading price was 0.3, which was -5.3 lower than the previous day. The implied volatity was 24.22, the open interest changed by 2 which increased total open position to 2

On 2 Dec HDFCLIFE was trading at 759.00. The strike last trading price was 5.6, which was 0 lower than the previous day. The implied volatity was 14.59, 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 5.6, which was 0 lower than the previous day. The implied volatity was 15.05, 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 5.6, which was 0 lower than the previous day. The implied volatity was 15.86, the open interest changed by 0 which decreased total open position to 0

On 21 Nov HDFCLIFE was trading at 764.00. The strike last trading price was 5.6, which was 0 lower than the previous day. The implied volatity was 12.47, 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