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 690 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	766.45	72.85 ₹ 80,135	0 0.00	-	0 0	0 0	0 0

18 Dec	757.00	72.85 ₹ 80,135	0 0.00	-	0 0	0 0	0 0
17 Dec	753.50	72.85 ₹ 80,135	0 0.00	-	0 0	0 0	0 0
16 Dec	764.35	72.85 ₹ 80,135	0 0.00	-	0 0	0 0	0 0
15 Dec	772.70	72.85 ₹ 80,135	0 0.00	-	0 0	0 0	0 0
12 Dec	777.50	72.85 ₹ 80,135	0 0.00	-	0 0	0 0	0 0
11 Dec	775.20	72.85 ₹ 80,135	0 0.00	-	0 0	0 0	0 0
10 Dec	771.05	72.85 ₹ 80,135	0 0.00	-	0 0	0 0	0 0
9 Dec	762.90	72.85 ₹ 80,135	0 0.00	-	0 0	0 0	0 0
8 Dec	764.05	72.85 ₹ 80,135	0 0.00	-	0 0	0 0	0 0
5 Dec	768.30	72.85 ₹ 80,135	0 0.00	-	0 0	0 0	0 0
4 Dec	760.80	72.85 ₹ 80,135	0 0.00	-	0 0	0 0	0 0
3 Dec	751.95	72.85 ₹ 80,135	0 0.00	-	0 0	0 0	0 0
2 Dec	759.00	72.85 ₹ 80,135	0 0.00	-	0 0	0 0	0 0
1 Dec	766.75	72.85 ₹ 80,135	0 0.00	-	0 0	0 0	0 0
28 Nov	764.30	72.85 ₹ 80,135	0 0.00	-	0 0	0 0	0 0
27 Nov	777.80	72.85 ₹ 80,135	0 0.00	-	0 0	0 0	0 0
26 Nov	787.55	72.85 ₹ 80,135	0 0.00	-	0 0	0 0	0 0
25 Nov	766.55	72.85 ₹ 80,135	0 0.00	-	0 0	0 0	0 0
24 Nov	761.65	72.85 ₹ 80,135	0 0.00	-	0 0	0 0	0 0
21 Nov	764.00	72.85 ₹ 80,135	0 0.00	-	0 0	0 0	0 0

For Hdfc Life Ins Co Ltd - strike price 690 expiring on 30DEC2025

Delta for 690 CE is -

Historical price for 690 CE is as follows

On 19 Dec HDFCLIFE was trading at 766.45. The strike last trading price was 72.85, 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 18 Dec HDFCLIFE was trading at 757.00. The strike last trading price was 72.85, 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 17 Dec HDFCLIFE was trading at 753.50. The strike last trading price was 72.85, 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 16 Dec HDFCLIFE was trading at 764.35. The strike last trading price was 72.85, 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 15 Dec HDFCLIFE was trading at 772.70. The strike last trading price was 72.85, 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 12 Dec HDFCLIFE was trading at 777.50. The strike last trading price was 72.85, 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 11 Dec HDFCLIFE was trading at 775.20. The strike last trading price was 72.85, 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 10 Dec HDFCLIFE was trading at 771.05. The strike last trading price was 72.85, 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 Dec HDFCLIFE was trading at 762.90. The strike last trading price was 72.85, 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 Dec HDFCLIFE was trading at 764.05. The strike last trading price was 72.85, 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 5 Dec HDFCLIFE was trading at 768.30. The strike last trading price was 72.85, 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 4 Dec HDFCLIFE was trading at 760.80. The strike last trading price was 72.85, 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 Dec HDFCLIFE was trading at 751.95. The strike last trading price was 72.85, 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 2 Dec HDFCLIFE was trading at 759.00. The strike last trading price was 72.85, 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 1 Dec HDFCLIFE was trading at 766.75. The strike last trading price was 72.85, 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 28 Nov HDFCLIFE was trading at 764.30. The strike last trading price was 72.85, 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 27 Nov HDFCLIFE was trading at 777.80. The strike last trading price was 72.85, 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 26 Nov HDFCLIFE was trading at 787.55. The strike last trading price was 72.85, 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 25 Nov HDFCLIFE was trading at 766.55. The strike last trading price was 72.85, 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 24 Nov HDFCLIFE was trading at 761.65. The strike last trading price was 72.85, 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 21 Nov HDFCLIFE was trading at 764.00. The strike last trading price was 72.85, 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

HDFCLIFE 30DEC2025 690 PE
Delta: -0.01 Vega: 0.03 Theta: -0.04 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	766.45	0.1 ₹ 110	-0.05 -55.00	27.49	12 13,200	-5 -5,500	88 96,800
18 Dec	757.00	0.15 ₹ 165	-0.05 -55.00	24.11	1 1,100	0 0	94 1,03,400
17 Dec	753.50	0.2 ₹ 220	-0.4 -440.00	22.92	65 71,500	41 45,100	91 1,00,100
16 Dec	764.35	0.6 ₹ 660	0.4 440.00	-	0 0	0 0	50 55,000
15 Dec	772.70	0.6 ₹ 660	0.4 440.00	32.08	2 2,200	0 0	48 52,800
12 Dec	777.50	0.2 ₹ 220	-0.15 -165.00	25.73	5 5,500	-1 -1,100	52 57,200
11 Dec	775.20	0.35 ₹ 385	0.05 55.00	-	0 0	0 0	53 58,300
10 Dec	771.05	0.35 ₹ 385	0.05 55.00	-	0 0	0 0	53 58,300
9 Dec	762.90	0.35 ₹ 385	0.05 55.00	22.00	21 23,100	-1 -1,100	52 57,200
8 Dec	764.05	0.3 ₹ 330	-0.25 -275.00	-	0 0	0 0	53 58,300
5 Dec	768.30	0.3 ₹ 330	-0.25 -275.00	21.37	60 66,000	-46 -50,600	53 58,300
4 Dec	760.80	0.55 ₹ 605	-0.15 -165.00	22.00	33 36,300	-2 -2,200	96 1,05,600
3 Dec	751.95	0.7 ₹ 770	0.1 110.00	20.15	92 1,01,200	8 8,800	97 1,06,700
2 Dec	759.00	0.6 ₹ 660	0.05 55.00	20.94	39 42,900	13 14,300	89 97,900
1 Dec	766.75	0.55 ₹ 605	0.05 55.00	21.66	105 1,15,500	71 78,100	75 82,500
28 Nov	764.30	0.5 ₹ 550	0 0.00	20.52	2 2,200	0 0	4 4,400
27 Nov	777.80	0.25 ₹ 275	-8.35 -9185.00	-	0 0	4 4,400	0 0
26 Nov	787.55	0.25 ₹ 275	-8.35 -9185.00	21.39	10 11,000	0 0	0 0
25 Nov	766.55	8.6 ₹ 9,460	0 0.00	10.09	0 0	0 0	0 0
24 Nov	761.65	8.6 ₹ 9,460	0 0.00	9.59	0 0	0 0	0 0
21 Nov	764.00	8.6 ₹ 9,460	0 0.00	9.57	0 0	0 0	0 0

For Hdfc Life Ins Co Ltd - strike price 690 expiring on 30DEC2025

Delta for 690 PE is -0.01

Historical price for 690 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 27.49, the open interest changed by -5 which decreased total open position to 88

On 18 Dec HDFCLIFE was trading at 757.00. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 24.11, the open interest changed by 0 which decreased total open position to 94

On 17 Dec HDFCLIFE was trading at 753.50. The strike last trading price was 0.2, which was -0.4 lower than the previous day. The implied volatity was 22.92, the open interest changed by 41 which increased total open position to 91

On 16 Dec HDFCLIFE was trading at 764.35. The strike last trading price was 0.6, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50

On 15 Dec HDFCLIFE was trading at 772.70. The strike last trading price was 0.6, which was 0.4 higher than the previous day. The implied volatity was 32.08, the open interest changed by 0 which decreased total open position to 48

On 12 Dec HDFCLIFE was trading at 777.50. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 25.73, the open interest changed by -1 which decreased total open position to 52

On 11 Dec HDFCLIFE was trading at 775.20. The strike last trading price was 0.35, 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 53

On 10 Dec HDFCLIFE was trading at 771.05. The strike last trading price was 0.35, 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 53

On 9 Dec HDFCLIFE was trading at 762.90. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 22.00, the open interest changed by -1 which decreased total open position to 52

On 8 Dec HDFCLIFE was trading at 764.05. The strike last trading price was 0.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53

On 5 Dec HDFCLIFE was trading at 768.30. The strike last trading price was 0.3, which was -0.25 lower than the previous day. The implied volatity was 21.37, the open interest changed by -46 which decreased total open position to 53

On 4 Dec HDFCLIFE was trading at 760.80. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 22.00, the open interest changed by -2 which decreased total open position to 96

On 3 Dec HDFCLIFE was trading at 751.95. The strike last trading price was 0.7, which was 0.1 higher than the previous day. The implied volatity was 20.15, the open interest changed by 8 which increased total open position to 97

On 2 Dec HDFCLIFE was trading at 759.00. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 20.94, the open interest changed by 13 which increased total open position to 89

On 1 Dec HDFCLIFE was trading at 766.75. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 21.66, the open interest changed by 71 which increased total open position to 75

On 28 Nov HDFCLIFE was trading at 764.30. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 20.52, the open interest changed by 0 which decreased total open position to 4

On 27 Nov HDFCLIFE was trading at 777.80. The strike last trading price was 0.25, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 26 Nov HDFCLIFE was trading at 787.55. The strike last trading price was 0.25, which was -8.35 lower than the previous day. The implied volatity was 21.39, 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 8.6, which was 0 lower than the previous day. The implied volatity was 10.09, 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 8.6, which was 0 lower than the previous day. The implied volatity was 9.59, 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 8.6, which was 0 lower than the previous day. The implied volatity was 9.57, 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