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 730 CE
Delta: 0.99 Vega: 0.05 Theta: -0.21 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	762.90	37.05 ₹ 40,755	-8.3 -9130.00	9.08	13 14,300	10 11,000	58 63,800
8 Dec	764.05	45.35 ₹ 49,885	1.5 1650.00	30.74	12 13,200	-3 -3,300	49 53,900
5 Dec	768.30	44.15 ₹ 48,565	5.55 6105.00	11.06	18 19,800	1 1,100	52 57,200
4 Dec	760.80	39.8 ₹ 43,780	10.3 11330.00	15.22	36 39,600	-4 -4,400	52 57,200
3 Dec	751.95	29.45 ₹ 32,395	-6.55 -7205.00	12.73	59 64,900	21 23,100	59 64,900
2 Dec	759.00	36 ₹ 39,600	-5.45 -5995.00	10.38	13 14,300	6 6,600	38 41,800
1 Dec	766.75	41.45 ₹ 45,595	-1.6 -1760.00	12.48	13 14,300	3 3,300	26 28,600
28 Nov	764.30	42.95 ₹ 47,245	-11.05 -12155.00	-	23 25,300	15 16,500	22 24,200
27 Nov	777.80	54 ₹ 59,400	-6.5 -7150.00	-	4 4,400	1 1,100	6 6,600
26 Nov	787.55	60.5 ₹ 66,550	16.2 17820.00	-	3 3,300	0 0	5 5,500
25 Nov	766.55	44.3 ₹ 48,730	-0.45 -495.00	14.81	1 1,100	0 0	5 5,500
24 Nov	761.65	44.75 ₹ 49,225	2.75 3025.00	-	0 0	2 2,200	0 0
21 Nov	764.00	44.75 ₹ 49,225	2.75 3025.00	16.35	3 3,300	1 1,100	4 4,400
20 Nov	762.20	42 ₹ 46,200	-3 -3300.00	-	1 1,100	0 0	2 2,200
19 Nov	761.10	45 ₹ 49,500	-0.25 -275.00	-	0 0	2 2,200	0 0
18 Nov	761.80	45 ₹ 49,500	-0.25 -275.00	19.64	2 2,200	1 1,100	1 1,100
17 Nov	770.25	45.25 ₹ 49,775	0 0.00	-	0 0	0 0	0 0
14 Nov	773.70	45.25 ₹ 49,775	0 0.00	-	0 0	0 0	0 0

13 Nov	782.20	45.25 ₹ 49,775	0 0.00	-	0 0	0 0	0 0
12 Nov	783.10	45.25 ₹ 49,775	0 0.00	-	0 0	0 0	0 0
11 Nov	763.90	45.25 ₹ 49,775	0 0.00	-	0 0	0 0	0 0
10 Nov	750.70	45.25 ₹ 49,775	0 0.00	-	0 0	0 0	0 0
7 Nov	749.25	45.25 ₹ 49,775	0 0.00	-	0 0	0 0	0 0
6 Nov	736.05	45.25 ₹ 49,775	0 0.00	-	0 0	0 0	0 0
3 Nov	736.00	45.25 ₹ 49,775	0 0.00	-	0 0	0 0	0 0
31 Oct	731.85	45.25 ₹ 49,775	0 0.00	-	0 0	0 0	0 0
30 Oct	746.60	45.25 ₹ 49,775	0 0.00	-	0 0	0 0	0 0
29 Oct	761.30	45.25 ₹ 49,775	0 0.00	-	0 0	0 0	0 0

For Hdfc Life Ins Co Ltd - strike price 730 expiring on 30DEC2025

Delta for 730 CE is 0.99

Historical price for 730 CE is as follows

On 9 Dec HDFCLIFE was trading at 762.90. The strike last trading price was 37.05, which was -8.3 lower than the previous day. The implied volatity was 9.08, the open interest changed by 10 which increased total open position to 58

On 8 Dec HDFCLIFE was trading at 764.05. The strike last trading price was 45.35, which was 1.5 higher than the previous day. The implied volatity was 30.74, the open interest changed by -3 which decreased total open position to 49

On 5 Dec HDFCLIFE was trading at 768.30. The strike last trading price was 44.15, which was 5.55 higher than the previous day. The implied volatity was 11.06, the open interest changed by 1 which increased total open position to 52

On 4 Dec HDFCLIFE was trading at 760.80. The strike last trading price was 39.8, which was 10.3 higher than the previous day. The implied volatity was 15.22, the open interest changed by -4 which decreased total open position to 52

On 3 Dec HDFCLIFE was trading at 751.95. The strike last trading price was 29.45, which was -6.55 lower than the previous day. The implied volatity was 12.73, the open interest changed by 21 which increased total open position to 59

On 2 Dec HDFCLIFE was trading at 759.00. The strike last trading price was 36, which was -5.45 lower than the previous day. The implied volatity was 10.38, the open interest changed by 6 which increased total open position to 38

On 1 Dec HDFCLIFE was trading at 766.75. The strike last trading price was 41.45, which was -1.6 lower than the previous day. The implied volatity was 12.48, the open interest changed by 3 which increased total open position to 26

On 28 Nov HDFCLIFE was trading at 764.30. The strike last trading price was 42.95, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 22

On 27 Nov HDFCLIFE was trading at 777.80. The strike last trading price was 54, which was -6.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 6

On 26 Nov HDFCLIFE was trading at 787.55. The strike last trading price was 60.5, which was 16.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 25 Nov HDFCLIFE was trading at 766.55. The strike last trading price was 44.3, which was -0.45 lower than the previous day. The implied volatity was 14.81, the open interest changed by 0 which decreased total open position to 5

On 24 Nov HDFCLIFE was trading at 761.65. The strike last trading price was 44.75, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 21 Nov HDFCLIFE was trading at 764.00. The strike last trading price was 44.75, which was 2.75 higher than the previous day. The implied volatity was 16.35, the open interest changed by 1 which increased total open position to 4

On 20 Nov HDFCLIFE was trading at 762.20. The strike last trading price was 42, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 19 Nov HDFCLIFE was trading at 761.10. The strike last trading price was 45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 18 Nov HDFCLIFE was trading at 761.80. The strike last trading price was 45, which was -0.25 lower than the previous day. The implied volatity was 19.64, the open interest changed by 1 which increased total open position to 1

On 17 Nov HDFCLIFE was trading at 770.25. The strike last trading price was 45.25, 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 45.25, 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 45.25, 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 45.25, 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 45.25, 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 45.25, 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 45.25, 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 45.25, 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 45.25, 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 45.25, 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 45.25, 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 45.25, 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 730 PE
Delta: -0.14 Vega: 0.41 Theta: -0.16 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	762.90	2.65 ₹ 2,915	0.15 165.00	19.70	258 2,83,800	56 61,600	599 6,58,900
8 Dec	764.05	2.55 ₹ 2,805	0.6 660.00	18.91	526 5,78,600	144 1,58,400	543 5,97,300
5 Dec	768.30	2.05 ₹ 2,255	-1.1 -1210.00	18.74	408 4,48,800	-90 -99,000	402 4,42,200
4 Dec	760.80	2.95 ₹ 3,245	-2.45 -2695.00	18.06	523 5,75,300	10 11,000	509 5,59,900
3 Dec	751.95	5.5 ₹ 6,050	1.65 1815.00	19.32	474 5,21,400	82 90,200	503 5,53,300
2 Dec	759.00	3.7 ₹ 4,070	0.5 550.00	18.74	256 2,81,600	40 44,000	422 4,64,200
1 Dec	766.75	3.15 ₹ 3,465	-0.55 -605.00	18.94	187 2,05,700	49 53,900	384 4,22,400
28 Nov	764.30	3.6 ₹ 3,960	1.5 1650.00	19.69	388 4,26,800	151 1,66,100	336 3,69,600
27 Nov	777.80	2.05 ₹ 2,255	0.2 220.00	18.89	79 86,900	25 27,500	185 2,03,500
26 Nov	787.55	1.8 ₹ 1,980	-2.3 -2530.00	20.37	368 4,04,800	-7 -7,700	158 1,73,800
25 Nov	766.55	4 ₹ 4,400	-1.65 -1815.00	19.27	155 1,70,500	39 42,900	166 1,82,600
24 Nov	761.65	5.65 ₹ 6,215	0 0.00	20.61	27 29,700	7 7,700	126 1,38,600
21 Nov	764.00	5.65 ₹ 6,215	0.1 110.00	20.26	25 27,500	4 4,400	119 1,30,900
20 Nov	762.20	5.25 ₹ 5,775	-0.95 -1045.00	20.09	50 55,000	22 24,200	115 1,26,500
19 Nov	761.10	6.2 ₹ 6,820	-0.35 -385.00	20.31	35 38,500	23 25,300	93 1,02,300
18 Nov	761.80	6.55 ₹ 7,205	1.85 2035.00	20.32	70 77,000	50 55,000	64 70,400
17 Nov	770.25	4.7 ₹ 5,170	-0.25 -275.00	19.58	17 18,700	13 14,300	14 15,400
14 Nov	773.70	4.95 ₹ 5,445	-15.65 -17215.00	20.80	1 1,100	0 0	0 0
13 Nov	782.20	20.6 ₹ 22,660	0 0.00	6.26	0 0	0 0	0 0
12 Nov	783.10	20.6 ₹ 22,660	0 0.00	6.21	0 0	0 0	0 0
11 Nov	763.90	20.6 ₹ 22,660	0 0.00	4.49	0 0	0 0	0 0
10 Nov	750.70	20.6 ₹ 22,660	0 0.00	3.10	0 0	0 0	0 0
7 Nov	749.25	20.6 ₹ 22,660	0 0.00	3.00	0 0	0 0	0 0
6 Nov	736.05	20.6 ₹ 22,660	0 0.00	1.85	0 0	0 0	0 0
3 Nov	736.00	20.6 ₹ 22,660	0 0.00	1.96	0 0	0 0	0 0
31 Oct	731.85	20.6 ₹ 22,660	0 0.00	-	0 0	0 0	0 0
30 Oct	746.60	20.6 ₹ 22,660	0 0.00	2.67	0 0	0 0	0 0
29 Oct	761.30	20.6 ₹ 22,660	0 0.00	3.88	0 0	0 0	0 0

For Hdfc Life Ins Co Ltd - strike price 730 expiring on 30DEC2025

Delta for 730 PE is -0.14

Historical price for 730 PE is as follows

On 9 Dec HDFCLIFE was trading at 762.90. The strike last trading price was 2.65, which was 0.15 higher than the previous day. The implied volatity was 19.70, the open interest changed by 56 which increased total open position to 599

On 8 Dec HDFCLIFE was trading at 764.05. The strike last trading price was 2.55, which was 0.6 higher than the previous day. The implied volatity was 18.91, the open interest changed by 144 which increased total open position to 543

On 5 Dec HDFCLIFE was trading at 768.30. The strike last trading price was 2.05, which was -1.1 lower than the previous day. The implied volatity was 18.74, the open interest changed by -90 which decreased total open position to 402

On 4 Dec HDFCLIFE was trading at 760.80. The strike last trading price was 2.95, which was -2.45 lower than the previous day. The implied volatity was 18.06, the open interest changed by 10 which increased total open position to 509

On 3 Dec HDFCLIFE was trading at 751.95. The strike last trading price was 5.5, which was 1.65 higher than the previous day. The implied volatity was 19.32, the open interest changed by 82 which increased total open position to 503

On 2 Dec HDFCLIFE was trading at 759.00. The strike last trading price was 3.7, which was 0.5 higher than the previous day. The implied volatity was 18.74, the open interest changed by 40 which increased total open position to 422

On 1 Dec HDFCLIFE was trading at 766.75. The strike last trading price was 3.15, which was -0.55 lower than the previous day. The implied volatity was 18.94, the open interest changed by 49 which increased total open position to 384

On 28 Nov HDFCLIFE was trading at 764.30. The strike last trading price was 3.6, which was 1.5 higher than the previous day. The implied volatity was 19.69, the open interest changed by 151 which increased total open position to 336

On 27 Nov HDFCLIFE was trading at 777.80. The strike last trading price was 2.05, which was 0.2 higher than the previous day. The implied volatity was 18.89, the open interest changed by 25 which increased total open position to 185

On 26 Nov HDFCLIFE was trading at 787.55. The strike last trading price was 1.8, which was -2.3 lower than the previous day. The implied volatity was 20.37, the open interest changed by -7 which decreased total open position to 158

On 25 Nov HDFCLIFE was trading at 766.55. The strike last trading price was 4, which was -1.65 lower than the previous day. The implied volatity was 19.27, the open interest changed by 39 which increased total open position to 166

On 24 Nov HDFCLIFE was trading at 761.65. The strike last trading price was 5.65, which was 0 lower than the previous day. The implied volatity was 20.61, the open interest changed by 7 which increased total open position to 126

On 21 Nov HDFCLIFE was trading at 764.00. The strike last trading price was 5.65, which was 0.1 higher than the previous day. The implied volatity was 20.26, the open interest changed by 4 which increased total open position to 119

On 20 Nov HDFCLIFE was trading at 762.20. The strike last trading price was 5.25, which was -0.95 lower than the previous day. The implied volatity was 20.09, the open interest changed by 22 which increased total open position to 115

On 19 Nov HDFCLIFE was trading at 761.10. The strike last trading price was 6.2, which was -0.35 lower than the previous day. The implied volatity was 20.31, the open interest changed by 23 which increased total open position to 93

On 18 Nov HDFCLIFE was trading at 761.80. The strike last trading price was 6.55, which was 1.85 higher than the previous day. The implied volatity was 20.32, the open interest changed by 50 which increased total open position to 64

On 17 Nov HDFCLIFE was trading at 770.25. The strike last trading price was 4.7, which was -0.25 lower than the previous day. The implied volatity was 19.58, the open interest changed by 13 which increased total open position to 14

On 14 Nov HDFCLIFE was trading at 773.70. The strike last trading price was 4.95, which was -15.65 lower than the previous day. The implied volatity was 20.80, 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 20.6, which was 0 lower than the previous day. The implied volatity was 6.26, 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 20.6, which was 0 lower than the previous day. The implied volatity was 6.21, 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 20.6, which was 0 lower than the previous day. The implied volatity was 4.49, 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 20.6, which was 0 lower than the previous day. The implied volatity was 3.10, 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 20.6, which was 0 lower than the previous day. The implied volatity was 3.00, 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 20.6, which was 0 lower than the previous day. The implied volatity was 1.85, 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 20.6, which was 0 lower than the previous day. The implied volatity was 1.96, 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 20.6, 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 30 Oct HDFCLIFE was trading at 746.60. The strike last trading price was 20.6, which was 0 lower than the previous day. The implied volatity was 2.67, 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 20.6, which was 0 lower than the previous day. The implied volatity was 3.88, 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