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 710 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	762.90	58.15 ₹ 63,965	0 0.00	-	0 0	0 0	0 0
8 Dec	764.05	58.15 ₹ 63,965	0 0.00	-	0 0	0 0	0 0
5 Dec	768.30	58.15 ₹ 63,965	0 0.00	-	0 0	0 0	0 0
4 Dec	760.80	58.15 ₹ 63,965	0 0.00	-	0 0	0 0	0 0
3 Dec	751.95	58.15 ₹ 63,965	0 0.00	-	0 0	0 0	0 0
2 Dec	759.00	58.15 ₹ 63,965	0 0.00	-	0 0	0 0	0 0
1 Dec	766.75	58.15 ₹ 63,965	0 0.00	-	0 0	0 0	0 0
28 Nov	764.30	58.15 ₹ 63,965	0 0.00	-	0 0	0 0	0 0
27 Nov	777.80	58.15 ₹ 63,965	0 0.00	-	0 0	0 0	0 0
26 Nov	787.55	58.15 ₹ 63,965	0 0.00	-	0 0	0 0	0 0
25 Nov	766.55	58.15 ₹ 63,965	0 0.00	-	0 0	0 0	0 0
24 Nov	761.65	58.15 ₹ 63,965	0 0.00	-	0 0	0 0	0 0
21 Nov	764.00	58.15 ₹ 63,965	0 0.00	-	0 0	0 0	0 0
20 Nov	762.20	58.15 ₹ 63,965	0 0.00	-	0 0	0 0	0 0
19 Nov	761.10	58.15 ₹ 63,965	0 0.00	-	0 0	0 0	0 0
18 Nov	761.80	58.15 ₹ 63,965	0 0.00	-	0 0	0 0	0 0
17 Nov	770.25	58.15 ₹ 63,965	0 0.00	-	0 0	0 0	0 0
14 Nov	773.70	58.15 ₹ 63,965	0 0.00	-	0 0	0 0	0 0
13 Nov	782.20	58.15 ₹ 63,965	0 0.00	-	0 0	0 0	0 0

12 Nov	783.10	58.15 ₹ 63,965	0 0.00	-	0 0	0 0	0 0
11 Nov	763.90	58.15 ₹ 63,965	0 0.00	-	0 0	0 0	0 0
10 Nov	750.70	58.15 ₹ 63,965	0 0.00	-	0 0	0 0	0 0
7 Nov	749.25	58.15 ₹ 63,965	0 0.00	-	0 0	0 0	0 0
6 Nov	736.05	58.15 ₹ 63,965	0 0.00	-	0 0	0 0	0 0
3 Nov	736.00	58.15 ₹ 63,965	0 0.00	-	0 0	0 0	0 0
31 Oct	731.85	58.15 ₹ 63,965	0 0.00	-	0 0	0 0	0 0
30 Oct	746.60	58.15 ₹ 63,965	0 0.00	-	0 0	0 0	0 0
29 Oct	761.30	58.15 ₹ 63,965	0 0.00	-	0 0	0 0	0 0

For Hdfc Life Ins Co Ltd - strike price 710 expiring on 30DEC2025

Delta for 710 CE is -

Historical price for 710 CE is as follows

On 9 Dec HDFCLIFE was trading at 762.90. The strike last trading price was 58.15, 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 58.15, 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 5 Dec HDFCLIFE was trading at 768.30. The strike last trading price was 58.15, 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 4 Dec HDFCLIFE was trading at 760.80. The strike last trading price was 58.15, 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 3 Dec HDFCLIFE was trading at 751.95. The strike last trading price was 58.15, 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 2 Dec HDFCLIFE was trading at 759.00. The strike last trading price was 58.15, 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 1 Dec HDFCLIFE was trading at 766.75. The strike last trading price was 58.15, 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 28 Nov HDFCLIFE was trading at 764.30. The strike last trading price was 58.15, 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 27 Nov HDFCLIFE was trading at 777.80. The strike last trading price was 58.15, 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 26 Nov HDFCLIFE was trading at 787.55. The strike last trading price was 58.15, 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 25 Nov HDFCLIFE was trading at 766.55. The strike last trading price was 58.15, 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 24 Nov HDFCLIFE was trading at 761.65. The strike last trading price was 58.15, 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 21 Nov HDFCLIFE was trading at 764.00. The strike last trading price was 58.15, 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 20 Nov HDFCLIFE was trading at 762.20. The strike last trading price was 58.15, 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 19 Nov HDFCLIFE was trading at 761.10. The strike last trading price was 58.15, 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 18 Nov HDFCLIFE was trading at 761.80. The strike last trading price was 58.15, 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 17 Nov HDFCLIFE was trading at 770.25. The strike last trading price was 58.15, 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 14 Nov HDFCLIFE was trading at 773.70. The strike last trading price was 58.15, 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 13 Nov HDFCLIFE was trading at 782.20. The strike last trading price was 58.15, 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 12 Nov HDFCLIFE was trading at 783.10. The strike last trading price was 58.15, 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 11 Nov HDFCLIFE was trading at 763.90. The strike last trading price was 58.15, 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 10 Nov HDFCLIFE was trading at 750.70. The strike last trading price was 58.15, 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 7 Nov HDFCLIFE was trading at 749.25. The strike last trading price was 58.15, 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 6 Nov HDFCLIFE was trading at 736.05. The strike last trading price was 58.15, 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 3 Nov HDFCLIFE was trading at 736.00. The strike last trading price was 58.15, 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 31 Oct HDFCLIFE was trading at 731.85. The strike last trading price was 58.15, 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 30 Oct HDFCLIFE was trading at 746.60. The strike last trading price was 58.15, 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 29 Oct HDFCLIFE was trading at 761.30. The strike last trading price was 58.15, 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

HDFCLIFE 30DEC2025 710 PE
Delta: -0.06 Vega: 0.21 Theta: -0.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	762.90	0.95 ₹ 1,045	0.1 110.00	20.80	198 2,17,800	3 3,300	425 4,67,500
8 Dec	764.05	0.9 ₹ 990	0.25 275.00	20.02	216 2,37,600	-76 -83,600	422 4,64,200
5 Dec	768.30	0.65 ₹ 715	-0.45 -495.00	19.24	165 1,81,500	-10 -11,000	498 5,47,800
4 Dec	760.80	1.1 ₹ 1,210	-0.9 -990.00	19.67	130 1,43,000	-45 -49,500	507 5,57,700
3 Dec	751.95	2 ₹ 2,200	0.65 715.00	19.40	588 6,46,800	-300 -3,30,000	552 6,07,200
2 Dec	759.00	1.35 ₹ 1,485	0.2 220.00	19.19	141 1,55,100	41 45,100	855 9,40,500
1 Dec	766.75	1.1 ₹ 1,210	-0.3 -330.00	19.21	159 1,74,900	50 55,000	814 8,95,400
28 Nov	764.30	1.35 ₹ 1,485	0.5 550.00	19.81	339 3,72,900	36 39,600	764 8,40,400
27 Nov	777.80	0.85 ₹ 935	0 0.00	19.84	631 6,94,100	572 6,29,200	727 7,99,700
26 Nov	787.55	0.85 ₹ 935	-1.1 -1210.00	21.61	251 2,76,100	96 1,05,600	154 1,69,400
25 Nov	766.55	1.9 ₹ 2,090	-0.8 -880.00	20.36	38 41,800	-2 -2,200	59 64,900
24 Nov	761.65	2.8 ₹ 3,080	0 0.00	21.44	38 41,800	3 3,300	61 67,100
21 Nov	764.00	2.8 ₹ 3,080	-0.1 -110.00	20.97	34 37,400	6 6,600	58 63,800
20 Nov	762.20	2.85 ₹ 3,135	-0.3 -330.00	21.37	74 81,400	22 24,200	53 58,300
19 Nov	761.10	3.15 ₹ 3,465	-0.15 -165.00	20.99	44 48,400	21 23,100	31 34,100
18 Nov	761.80	3.3 ₹ 3,630	0.9 990.00	20.85	12 13,200	5 5,500	10 11,000
17 Nov	770.25	2.4 ₹ 2,640	-11.3 -12430.00	-	0 0	5 5,500	0 0
14 Nov	773.70	2.4 ₹ 2,640	-11.3 -12430.00	20.87	29 31,900	5 5,500	5 5,500
13 Nov	782.20	13.7 ₹ 15,070	0 0.00	8.13	0 0	0 0	0 0
12 Nov	783.10	13.7 ₹ 15,070	0 0.00	8.07	0 0	0 0	0 0
11 Nov	763.90	13.7 ₹ 15,070	0 0.00	6.43	0 0	0 0	0 0
10 Nov	750.70	13.7 ₹ 15,070	0 0.00	5.09	0 0	0 0	0 0
7 Nov	749.25	13.7 ₹ 15,070	0 0.00	4.94	0 0	0 0	0 0
6 Nov	736.05	13.7 ₹ 15,070	0 0.00	3.82	0 0	0 0	0 0
3 Nov	736.00	13.7 ₹ 15,070	0 0.00	3.74	0 0	0 0	0 0
31 Oct	731.85	13.7 ₹ 15,070	0 0.00	-	0 0	0 0	0 0
30 Oct	746.60	13.7 ₹ 15,070	0 0.00	4.41	0 0	0 0	0 0
29 Oct	761.30	13.7 ₹ 15,070	0 0.00	5.64	0 0	0 0	0 0

For Hdfc Life Ins Co Ltd - strike price 710 expiring on 30DEC2025

Delta for 710 PE is -0.06

Historical price for 710 PE is as follows

On 9 Dec HDFCLIFE was trading at 762.90. The strike last trading price was 0.95, which was 0.1 higher than the previous day. The implied volatity was 20.80, the open interest changed by 3 which increased total open position to 425

On 8 Dec HDFCLIFE was trading at 764.05. The strike last trading price was 0.9, which was 0.25 higher than the previous day. The implied volatity was 20.02, the open interest changed by -76 which decreased total open position to 422

On 5 Dec HDFCLIFE was trading at 768.30. The strike last trading price was 0.65, which was -0.45 lower than the previous day. The implied volatity was 19.24, the open interest changed by -10 which decreased total open position to 498

On 4 Dec HDFCLIFE was trading at 760.80. The strike last trading price was 1.1, which was -0.9 lower than the previous day. The implied volatity was 19.67, the open interest changed by -45 which decreased total open position to 507

On 3 Dec HDFCLIFE was trading at 751.95. The strike last trading price was 2, which was 0.65 higher than the previous day. The implied volatity was 19.40, the open interest changed by -300 which decreased total open position to 552

On 2 Dec HDFCLIFE was trading at 759.00. The strike last trading price was 1.35, which was 0.2 higher than the previous day. The implied volatity was 19.19, the open interest changed by 41 which increased total open position to 855

On 1 Dec HDFCLIFE was trading at 766.75. The strike last trading price was 1.1, which was -0.3 lower than the previous day. The implied volatity was 19.21, the open interest changed by 50 which increased total open position to 814

On 28 Nov HDFCLIFE was trading at 764.30. The strike last trading price was 1.35, which was 0.5 higher than the previous day. The implied volatity was 19.81, the open interest changed by 36 which increased total open position to 764

On 27 Nov HDFCLIFE was trading at 777.80. The strike last trading price was 0.85, which was 0 lower than the previous day. The implied volatity was 19.84, the open interest changed by 572 which increased total open position to 727

On 26 Nov HDFCLIFE was trading at 787.55. The strike last trading price was 0.85, which was -1.1 lower than the previous day. The implied volatity was 21.61, the open interest changed by 96 which increased total open position to 154

On 25 Nov HDFCLIFE was trading at 766.55. The strike last trading price was 1.9, which was -0.8 lower than the previous day. The implied volatity was 20.36, the open interest changed by -2 which decreased total open position to 59

On 24 Nov HDFCLIFE was trading at 761.65. The strike last trading price was 2.8, which was 0 lower than the previous day. The implied volatity was 21.44, the open interest changed by 3 which increased total open position to 61

On 21 Nov HDFCLIFE was trading at 764.00. The strike last trading price was 2.8, which was -0.1 lower than the previous day. The implied volatity was 20.97, the open interest changed by 6 which increased total open position to 58

On 20 Nov HDFCLIFE was trading at 762.20. The strike last trading price was 2.85, which was -0.3 lower than the previous day. The implied volatity was 21.37, the open interest changed by 22 which increased total open position to 53

On 19 Nov HDFCLIFE was trading at 761.10. The strike last trading price was 3.15, which was -0.15 lower than the previous day. The implied volatity was 20.99, the open interest changed by 21 which increased total open position to 31

On 18 Nov HDFCLIFE was trading at 761.80. The strike last trading price was 3.3, which was 0.9 higher than the previous day. The implied volatity was 20.85, the open interest changed by 5 which increased total open position to 10

On 17 Nov HDFCLIFE was trading at 770.25. The strike last trading price was 2.4, which was -11.3 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 14 Nov HDFCLIFE was trading at 773.70. The strike last trading price was 2.4, which was -11.3 lower than the previous day. The implied volatity was 20.87, the open interest changed by 5 which increased total open position to 5

On 13 Nov HDFCLIFE was trading at 782.20. The strike last trading price was 13.7, which was 0 lower than the previous day. The implied volatity was 8.13, the open interest changed by 0 which decreased total open position to 0

On 12 Nov HDFCLIFE was trading at 783.10. The strike last trading price was 13.7, which was 0 lower than the previous day. The implied volatity was 8.07, the open interest changed by 0 which decreased total open position to 0

On 11 Nov HDFCLIFE was trading at 763.90. The strike last trading price was 13.7, which was 0 lower than the previous day. The implied volatity was 6.43, the open interest changed by 0 which decreased total open position to 0

On 10 Nov HDFCLIFE was trading at 750.70. The strike last trading price was 13.7, which was 0 lower than the previous day. The implied volatity was 5.09, the open interest changed by 0 which decreased total open position to 0

On 7 Nov HDFCLIFE was trading at 749.25. The strike last trading price was 13.7, which was 0 lower than the previous day. The implied volatity was 4.94, the open interest changed by 0 which decreased total open position to 0

On 6 Nov HDFCLIFE was trading at 736.05. The strike last trading price was 13.7, which was 0 lower than the previous day. The implied volatity was 3.82, the open interest changed by 0 which decreased total open position to 0

On 3 Nov HDFCLIFE was trading at 736.00. The strike last trading price was 13.7, which was 0 lower than the previous day. The implied volatity was 3.74, the open interest changed by 0 which decreased total open position to 0

On 31 Oct HDFCLIFE was trading at 731.85. The strike last trading price was 13.7, 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 30 Oct HDFCLIFE was trading at 746.60. The strike last trading price was 13.7, which was 0 lower than the previous day. The implied volatity was 4.41, the open interest changed by 0 which decreased total open position to 0

On 29 Oct HDFCLIFE was trading at 761.30. The strike last trading price was 13.7, which was 0 lower than the previous day. The implied volatity was 5.64, 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