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 680 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	762.90	95.6 ₹ 1,05,160	0 0.00	-	0 0	0 0	0 0
8 Dec	764.05	95.6 ₹ 1,05,160	0 0.00	-	0 0	0 0	0 0

5 Dec	768.30	95.6 ₹ 1,05,160	0 0.00	-	0 0	0 0	0 0
4 Dec	760.80	95.6 ₹ 1,05,160	0 0.00	-	0 0	0 0	0 0
3 Dec	751.95	95.6 ₹ 1,05,160	0 0.00	-	0 0	0 0	0 0
2 Dec	759.00	95.6 ₹ 1,05,160	0 0.00	-	0 0	0 0	0 0
1 Dec	766.75	95.6 ₹ 1,05,160	0 0.00	-	0 0	0 0	0 0
28 Nov	764.30	95.6 ₹ 1,05,160	0 0.00	-	0 0	0 0	0 0
27 Nov	777.80	95.6 ₹ 1,05,160	0 0.00	-	0 0	0 0	0 0
26 Nov	787.55	95.6 ₹ 1,05,160	0 0.00	-	0 0	0 0	0 0
25 Nov	766.55	95.6 ₹ 1,05,160	0 0.00	-	0 0	0 0	0 0
24 Nov	761.65	95.6 ₹ 1,05,160	0 0.00	-	0 0	0 0	0 0
21 Nov	764.00	95.6 ₹ 1,05,160	0 0.00	-	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
6 Oct	763.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	759.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hdfc Life Ins Co Ltd - strike price 680 expiring on 30DEC2025

Delta for 680 CE is -

Historical price for 680 CE is as follows

On 9 Dec HDFCLIFE was trading at 762.90. The strike last trading price was 95.6, 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 95.6, 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 5 Dec HDFCLIFE was trading at 768.30. The strike last trading price was 95.6, 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 95.6, 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 3 Dec HDFCLIFE was trading at 751.95. The strike last trading price was 95.6, 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 95.6, 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 95.6, 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 28 Nov HDFCLIFE was trading at 764.30. The strike last trading price was 95.6, 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 27 Nov HDFCLIFE was trading at 777.80. The strike last trading price was 95.6, 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 95.6, 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 25 Nov HDFCLIFE was trading at 766.55. The strike last trading price was 95.6, 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 24 Nov HDFCLIFE was trading at 761.65. The strike last trading price was 95.6, 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 21 Nov HDFCLIFE was trading at 764.00. The strike last trading price was 95.6, 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 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 6 Oct HDFCLIFE was trading at 763.05. 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 -, the open interest changed by 0 which decreased total open position to 0

HDFCLIFE 30DEC2025 680 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	762.90	0.25 ₹ 275	-0.05 -55.00	-	0 0	-15 -16,500	0 0
8 Dec	764.05	0.25 ₹ 275	-0.05 -55.00	23.27	23 25,300	-15 -16,500	68 74,800
5 Dec	768.30	0.3 ₹ 330	-0.1 -110.00	23.76	8 8,800	-6 -6,600	84 92,400
4 Dec	760.80	0.4 ₹ 440	-0.05 -55.00	23.20	6 6,600	-1 -1,100	91 1,00,100
3 Dec	751.95	0.45 ₹ 495	0.05 55.00	20.98	11 12,100	6 6,600	92 1,01,200
2 Dec	759.00	0.5 ₹ 550	0.2 220.00	22.71	21 23,100	17 18,700	86 94,600
1 Dec	766.75	0.3 ₹ 330	-0.05 -55.00	-	0 0	0 0	0 0
28 Nov	764.30	0.3 ₹ 330	-0.05 -55.00	-	0 0	21 23,100	0 0
27 Nov	777.80	0.3 ₹ 330	-0.05 -55.00	22.49	25 27,500	20 22,000	68 74,800
26 Nov	787.55	0.35 ₹ 385	-0.6 -660.00	24.44	7 7,700	0 0	48 52,800
25 Nov	766.55	0.95 ₹ 1,045	0 0.00	-	0 0	6 6,600	0 0
24 Nov	761.65	0.95 ₹ 1,045	0 0.00	23.02	6 6,600	5 5,500	47 51,700
21 Nov	764.00	0.95 ₹ 1,045	-7.9 -8690.00	22.52	49 53,900	37 40,700	37 40,700
21 Oct	743.70	8.85 ₹ 9,735	0 0.00	6.67	0 0	0 0	0 0
13 Oct	746.55	8.85 ₹ 9,735	0 0.00	-	0 0	0 0	0 0
9 Oct	754.35	8.85 ₹ 9,735	0 0.00	-	0 0	0 0	0 0
8 Oct	747.30	8.85 ₹ 9,735	0 0.00	-	0 0	0 0	0 0
7 Oct	755.60	8.85 ₹ 9,735	0 0.00	-	0 0	0 0	0 0
6 Oct	763.05	8.85 ₹ 9,735	0 0.00	-	0 0	0 0	0 0
3 Oct	759.20	8.85 ₹ 9,735	0 0.00	7.13	0 0	0 0	0 0

For Hdfc Life Ins Co Ltd - strike price 680 expiring on 30DEC2025

Delta for 680 PE is -

Historical price for 680 PE is as follows

On 9 Dec HDFCLIFE was trading at 762.90. 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 -15 which decreased total open position to 0

On 8 Dec HDFCLIFE was trading at 764.05. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 23.27, the open interest changed by -15 which decreased total open position to 68

On 5 Dec HDFCLIFE was trading at 768.30. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 23.76, the open interest changed by -6 which decreased total open position to 84

On 4 Dec HDFCLIFE was trading at 760.80. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 23.20, the open interest changed by -1 which decreased total open position to 91

On 3 Dec HDFCLIFE was trading at 751.95. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 20.98, the open interest changed by 6 which increased total open position to 92

On 2 Dec HDFCLIFE was trading at 759.00. The strike last trading price was 0.5, which was 0.2 higher than the previous day. The implied volatity was 22.71, the open interest changed by 17 which increased total open position to 86

On 1 Dec HDFCLIFE was trading at 766.75. The strike last trading price was 0.3, 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 28 Nov HDFCLIFE was trading at 764.30. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 0

On 27 Nov HDFCLIFE was trading at 777.80. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 22.49, the open interest changed by 20 which increased total open position to 68

On 26 Nov HDFCLIFE was trading at 787.55. The strike last trading price was 0.35, which was -0.6 lower than the previous day. The implied volatity was 24.44, the open interest changed by 0 which decreased total open position to 48

On 25 Nov HDFCLIFE was trading at 766.55. The strike last trading price was 0.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 24 Nov HDFCLIFE was trading at 761.65. The strike last trading price was 0.95, which was 0 lower than the previous day. The implied volatity was 23.02, the open interest changed by 5 which increased total open position to 47

On 21 Nov HDFCLIFE was trading at 764.00. The strike last trading price was 0.95, which was -7.9 lower than the previous day. The implied volatity was 22.52, the open interest changed by 37 which increased total open position to 37

On 21 Oct HDFCLIFE was trading at 743.70. The strike last trading price was 8.85, which was 0 lower than the previous day. The implied volatity was 6.67, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 6 Oct HDFCLIFE was trading at 763.05. The strike last trading price was 8.85, 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 8.85, which was 0 lower than the previous day. The implied volatity was 7.13, 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