HDFCLIFE

Hdfc Life Ins Co Ltd

762.9 -1.15 (-0.15%)

L: 753.5 H: 765.3

Back to Option Chain

Historical option data for HDFCLIFE
09 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 670 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	762.90	89.1 ₹ 98,010	0 0.00	-	0 0	0 0	0 0

8 Dec	764.05	89.1 ₹ 98,010	0 0.00	-	0 0	0 0	0 0
5 Dec	768.30	89.1 ₹ 98,010	0 0.00	-	0 0	0 0	0 0
4 Dec	760.80	89.1 ₹ 98,010	0 0.00	-	0 0	0 0	0 0
3 Dec	751.95	89.1 ₹ 98,010	0 0.00	-	0 0	0 0	0 0
2 Dec	759.00	89.1 ₹ 98,010	0 0.00	-	0 0	0 0	0 0
1 Dec	766.75	89.1 ₹ 98,010	0 0.00	-	0 0	0 0	0 0
28 Nov	764.30	89.1 ₹ 98,010	0 0.00	-	0 0	0 0	0 0
27 Nov	777.80	89.1 ₹ 98,010	0 0.00	-	0 0	0 0	0 0
26 Nov	787.55	89.1 ₹ 98,010	0 0.00	-	0 0	0 0	0 0
25 Nov	766.55	89.1 ₹ 98,010	0 0.00	-	0 0	0 0	0 0
24 Nov	761.65	89.1 ₹ 98,010	0 0.00	-	0 0	0 0	0 0
21 Nov	764.00	89.1 ₹ 98,010	0 0.00	-	0 0	0 0	0 0

For Hdfc Life Ins Co Ltd - strike price 670 expiring on 30DEC2025

Delta for 670 CE is -

Historical price for 670 CE is as follows

On 9 Dec HDFCLIFE was trading at 762.90. The strike last trading price was 89.1, 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 89.1, 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 Dec HDFCLIFE was trading at 768.30. The strike last trading price was 89.1, 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 89.1, 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 Dec HDFCLIFE was trading at 751.95. The strike last trading price was 89.1, 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 89.1, 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 89.1, 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 Nov HDFCLIFE was trading at 764.30. The strike last trading price was 89.1, 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 27 Nov HDFCLIFE was trading at 777.80. The strike last trading price was 89.1, 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 89.1, 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 25 Nov HDFCLIFE was trading at 766.55. The strike last trading price was 89.1, 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 Nov HDFCLIFE was trading at 761.65. The strike last trading price was 89.1, 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 Nov HDFCLIFE was trading at 764.00. The strike last trading price was 89.1, 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 670 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	762.90	0.15 ₹ 165	-0.05 -55.00	-	0 0	-1 -1,100	0 0
8 Dec	764.05	0.15 ₹ 165	-0.05 -55.00	23.84	2 2,200	0 0	25 27,500
5 Dec	768.30	0.2 ₹ 220	-0.1 -110.00	24.46	2 2,200	0 0	26 28,600
4 Dec	760.80	0.3 ₹ 330	0.05 55.00	24.38	15 16,500	2 2,200	24 26,400
3 Dec	751.95	0.25 ₹ 275	-0.05 -55.00	-	0 0	0 0	0 0
2 Dec	759.00	0.25 ₹ 275	-0.05 -55.00	-	0 0	4 4,400	0 0
1 Dec	766.75	0.25 ₹ 275	-0.05 -55.00	23.05	4 4,400	0 0	18 19,800
28 Nov	764.30	0.2 ₹ 220	0 0.00	21.71	3 3,300	1 1,100	19 20,900
27 Nov	777.80	0.2 ₹ 220	0 0.00	23.17	2 2,200	0 0	19 20,900
26 Nov	787.55	0.2 ₹ 220	-0.05 -55.00	24.48	17 18,700	12 13,200	20 22,000
25 Nov	766.55	0.25 ₹ 275	-0.45 -495.00	21.28	2 2,200	1 1,100	8 8,800
24 Nov	761.65	0.7 ₹ 770	-0.05 -55.00	23.94	5 5,500	0 0	2 2,200
21 Nov	764.00	0.75 ₹ 825	-0.1 -110.00	23.63	1 1,100	0 0	2 2,200

For Hdfc Life Ins Co Ltd - strike price 670 expiring on 30DEC2025

Delta for 670 PE is -

Historical price for 670 PE is as follows

On 9 Dec HDFCLIFE was trading at 762.90. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -1 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 -0.05 lower than the previous day. The implied volatity was 23.84, the open interest changed by 0 which decreased total open position to 25

On 5 Dec HDFCLIFE was trading at 768.30. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 24.46, the open interest changed by 0 which decreased total open position to 26

On 4 Dec HDFCLIFE was trading at 760.80. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 24.38, the open interest changed by 2 which increased total open position to 24

On 3 Dec HDFCLIFE was trading at 751.95. The strike last trading price was 0.25, 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 0

On 2 Dec HDFCLIFE was trading at 759.00. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 1 Dec HDFCLIFE was trading at 766.75. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 23.05, the open interest changed by 0 which decreased total open position to 18

On 28 Nov HDFCLIFE was trading at 764.30. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 21.71, the open interest changed by 1 which increased total open position to 19

On 27 Nov HDFCLIFE was trading at 777.80. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 23.17, the open interest changed by 0 which decreased total open position to 19

On 26 Nov HDFCLIFE was trading at 787.55. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 24.48, the open interest changed by 12 which increased total open position to 20

On 25 Nov HDFCLIFE was trading at 766.55. The strike last trading price was 0.25, which was -0.45 lower than the previous day. The implied volatity was 21.28, the open interest changed by 1 which increased total open position to 8

On 24 Nov HDFCLIFE was trading at 761.65. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 23.94, the open interest changed by 0 which decreased total open position to 2

On 21 Nov HDFCLIFE was trading at 764.00. The strike last trading price was 0.75, which was -0.1 lower than the previous day. The implied volatity was 23.63, the open interest changed by 0 which decreased 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