HDFCLIFE

Hdfc Life Ins Co Ltd

727.1 -1.50 (-0.21%)

L: 722.85 H: 732.25

Back to Option Chain

Historical option data for HDFCLIFE
29 Jan 2026 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 24-FEB-2026 730 CE
Delta: 0.52 Vega: 0.77 Theta: -0.4 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	727.10	16.15 ₹ 17,765	-0.6 -660.00	20.47	1,319 14,50,900	68 74,800	437 4,80,700
28 Jan	728.60	17 ₹ 18,700	1.25 1375.00	18.72	1,136 12,49,600	1 1,100	369 4,05,900
27 Jan	720.05	15.8 ₹ 17,380	4.15 4565.00	19.37	628 6,90,800	20 22,000	366 4,02,600
23 Jan	712.10	12.2 ₹ 13,420	-6.4 -7040.00	20.37	495 5,44,500	85 93,500	348 3,82,800
22 Jan	725.10	18.3 ₹ 20,130	-1 -1100.00	20.54	518 5,69,800	209 2,29,900	259 2,84,900
21 Jan	724.35	18.5 ₹ 20,350	-3.1 -3410.00	21.15	122 1,34,200	29 31,900	49 53,900
20 Jan	732.10	21.45 ₹ 23,595	-3.55 -3905.00	17.02	13 14,300	5 5,500	20 22,000
19 Jan	736.80	25 ₹ 27,500	0.7 770.00	18.58	5 5,500	1 1,100	15 16,500

16 Jan	732.55	24.5 ₹ 26,950	-15.1 -16610.00	19.31	42 46,200	15 16,500	15 16,500
14 Jan	743.20	39.6 ₹ 43,560	0 0.00	-	0 0	0 0	0 0
13 Jan	748.50	39.6 ₹ 43,560	0 0.00	-	0 0	0 0	0 0
12 Jan	754.65	39.6 ₹ 43,560	0 0.00	-	0 0	0 0	0 0
9 Jan	749.90	39.6 ₹ 43,560	0 0.00	-	0 0	0 0	0 0
8 Jan	758.15	39.6 ₹ 43,560	0 0.00	-	0 0	0 0	0 0
7 Jan	772.35	39.6 ₹ 43,560	0 0.00	-	0 0	0 0	0 0
6 Jan	777.85	39.6 ₹ 43,560	0 0.00	-	0 0	0 0	0 0
5 Jan	759.30	39.6 ₹ 43,560	0 0.00	-	0 0	0 0	0 0
2 Jan	754.85	39.6 ₹ 43,560	0 0.00	-	0 0	0 0	0 0
1 Jan	750.10	39.6 ₹ 43,560	0 0.00	-	0 0	0 0	0 0
31 Dec	749.85	39.6 ₹ 43,560	- NaN	-	0 0	0 0	0 0

For Hdfc Life Ins Co Ltd - strike price 730 expiring on 24FEB2026

Delta for 730 CE is 0.52

Historical price for 730 CE is as follows

On 29 Jan HDFCLIFE was trading at 727.10. The strike last trading price was 16.15, which was -0.6 lower than the previous day. The implied volatity was 20.47, the open interest changed by 68 which increased total open position to 437

On 28 Jan HDFCLIFE was trading at 728.60. The strike last trading price was 17, which was 1.25 higher than the previous day. The implied volatity was 18.72, the open interest changed by 1 which increased total open position to 369

On 27 Jan HDFCLIFE was trading at 720.05. The strike last trading price was 15.8, which was 4.15 higher than the previous day. The implied volatity was 19.37, the open interest changed by 20 which increased total open position to 366

On 23 Jan HDFCLIFE was trading at 712.10. The strike last trading price was 12.2, which was -6.4 lower than the previous day. The implied volatity was 20.37, the open interest changed by 85 which increased total open position to 348

On 22 Jan HDFCLIFE was trading at 725.10. The strike last trading price was 18.3, which was -1 lower than the previous day. The implied volatity was 20.54, the open interest changed by 209 which increased total open position to 259

On 21 Jan HDFCLIFE was trading at 724.35. The strike last trading price was 18.5, which was -3.1 lower than the previous day. The implied volatity was 21.15, the open interest changed by 29 which increased total open position to 49

On 20 Jan HDFCLIFE was trading at 732.10. The strike last trading price was 21.45, which was -3.55 lower than the previous day. The implied volatity was 17.02, the open interest changed by 5 which increased total open position to 20

On 19 Jan HDFCLIFE was trading at 736.80. The strike last trading price was 25, which was 0.7 higher than the previous day. The implied volatity was 18.58, the open interest changed by 1 which increased total open position to 15

On 16 Jan HDFCLIFE was trading at 732.55. The strike last trading price was 24.5, which was -15.1 lower than the previous day. The implied volatity was 19.31, the open interest changed by 15 which increased total open position to 15

On 14 Jan HDFCLIFE was trading at 743.20. The strike last trading price was 39.6, 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 13 Jan HDFCLIFE was trading at 748.50. The strike last trading price was 39.6, 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 12 Jan HDFCLIFE was trading at 754.65. The strike last trading price was 39.6, 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 9 Jan HDFCLIFE was trading at 749.90. The strike last trading price was 39.6, 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 Jan HDFCLIFE was trading at 758.15. The strike last trading price was 39.6, 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 7 Jan HDFCLIFE was trading at 772.35. The strike last trading price was 39.6, 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 6 Jan HDFCLIFE was trading at 777.85. The strike last trading price was 39.6, 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 Jan HDFCLIFE was trading at 759.30. The strike last trading price was 39.6, 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 Jan HDFCLIFE was trading at 754.85. The strike last trading price was 39.6, 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 Jan HDFCLIFE was trading at 750.10. The strike last trading price was 39.6, 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 31 Dec HDFCLIFE was trading at 749.85. The strike last trading price was 39.6, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

HDFCLIFE 24FEB2026 730 PE
Delta: -0.48 Vega: 0.77 Theta: -0.23 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	727.10	16.95 ₹ 18,645	0.9 990.00	22.39	1,077 11,84,700	62 68,200	439 4,82,900
28 Jan	728.60	15.8 ₹ 17,380	-4.7 -5170.00	22.65	425 4,67,500	56 61,600	376 4,13,600
27 Jan	720.05	20.95 ₹ 23,045	-6.35 -6985.00	26.53	132 1,45,200	46 50,600	320 3,52,000
23 Jan	712.10	27.15 ₹ 29,865	8.35 9185.00	24.77	192 2,11,200	10 11,000	274 3,01,400
22 Jan	725.10	19.1 ₹ 21,010	0.1 110.00	22.53	375 4,12,500	213 2,34,300	263 2,89,300
21 Jan	724.35	18.7 ₹ 20,570	5.6 6160.00	21.22	74 81,400	19 20,900	48 52,800
20 Jan	732.10	13.4 ₹ 14,740	0.9 990.00	20.43	7 7,700	3 3,300	30 33,000
19 Jan	736.80	12.5 ₹ 13,750	-3.55 -3905.00	20.49	2 2,200	0 0	27 29,700
16 Jan	732.55	16.05 ₹ 17,655	4 4400.00	22.35	53 58,300	16 17,600	27 29,700
14 Jan	743.20	12.05 ₹ 13,255	0 0.00	21.73	1 1,100	0 0	11 12,100
13 Jan	748.50	12.05 ₹ 13,255	3.1 3410.00	23.67	5 5,500	4 4,400	11 12,100
12 Jan	754.65	8.95 ₹ 9,845	-2.55 -2805.00	21.4	13 14,300	-2 -2,200	7 7,700
9 Jan	749.90	11.5 ₹ 12,650	0 0.00	22.37	1 1,100	0 0	9 9,900
8 Jan	758.15	11.5 ₹ 12,650	-8.35 -9185.00	-	0 0	0 0	9 9,900
7 Jan	772.35	11.5 ₹ 12,650	-8.35 -9185.00	-	0 0	0 0	9 9,900
6 Jan	777.85	11.5 ₹ 12,650	-8.35 -9185.00	-	0 0	0 0	9 9,900
5 Jan	759.30	11.5 ₹ 12,650	-8.35 -9185.00	-	0 0	0 0	9 9,900
2 Jan	754.85	11.5 ₹ 12,650	-8.35 -9185.00	-	0 0	0 0	9 9,900
1 Jan	750.10	11.5 ₹ 12,650	-8.35 -9185.00	21.34	9 9,900	0 0	0 0
31 Dec	749.85	19.85 ₹ 21,835	- NaN	-	0 0	0 0	0 0

For Hdfc Life Ins Co Ltd - strike price 730 expiring on 24FEB2026

Delta for 730 PE is -0.48

Historical price for 730 PE is as follows

On 29 Jan HDFCLIFE was trading at 727.10. The strike last trading price was 16.95, which was 0.9 higher than the previous day. The implied volatity was 22.39, the open interest changed by 62 which increased total open position to 439

On 28 Jan HDFCLIFE was trading at 728.60. The strike last trading price was 15.8, which was -4.7 lower than the previous day. The implied volatity was 22.65, the open interest changed by 56 which increased total open position to 376

On 27 Jan HDFCLIFE was trading at 720.05. The strike last trading price was 20.95, which was -6.35 lower than the previous day. The implied volatity was 26.53, the open interest changed by 46 which increased total open position to 320

On 23 Jan HDFCLIFE was trading at 712.10. The strike last trading price was 27.15, which was 8.35 higher than the previous day. The implied volatity was 24.77, the open interest changed by 10 which increased total open position to 274

On 22 Jan HDFCLIFE was trading at 725.10. The strike last trading price was 19.1, which was 0.1 higher than the previous day. The implied volatity was 22.53, the open interest changed by 213 which increased total open position to 263

On 21 Jan HDFCLIFE was trading at 724.35. The strike last trading price was 18.7, which was 5.6 higher than the previous day. The implied volatity was 21.22, the open interest changed by 19 which increased total open position to 48

On 20 Jan HDFCLIFE was trading at 732.10. The strike last trading price was 13.4, which was 0.9 higher than the previous day. The implied volatity was 20.43, the open interest changed by 3 which increased total open position to 30

On 19 Jan HDFCLIFE was trading at 736.80. The strike last trading price was 12.5, which was -3.55 lower than the previous day. The implied volatity was 20.49, the open interest changed by 0 which decreased total open position to 27

On 16 Jan HDFCLIFE was trading at 732.55. The strike last trading price was 16.05, which was 4 higher than the previous day. The implied volatity was 22.35, the open interest changed by 16 which increased total open position to 27

On 14 Jan HDFCLIFE was trading at 743.20. The strike last trading price was 12.05, which was 0 lower than the previous day. The implied volatity was 21.73, the open interest changed by 0 which decreased total open position to 11

On 13 Jan HDFCLIFE was trading at 748.50. The strike last trading price was 12.05, which was 3.1 higher than the previous day. The implied volatity was 23.67, the open interest changed by 4 which increased total open position to 11

On 12 Jan HDFCLIFE was trading at 754.65. The strike last trading price was 8.95, which was -2.55 lower than the previous day. The implied volatity was 21.4, the open interest changed by -2 which decreased total open position to 7

On 9 Jan HDFCLIFE was trading at 749.90. The strike last trading price was 11.5, which was 0 lower than the previous day. The implied volatity was 22.37, the open interest changed by 0 which decreased total open position to 9

On 8 Jan HDFCLIFE was trading at 758.15. The strike last trading price was 11.5, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 7 Jan HDFCLIFE was trading at 772.35. The strike last trading price was 11.5, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 6 Jan HDFCLIFE was trading at 777.85. The strike last trading price was 11.5, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 5 Jan HDFCLIFE was trading at 759.30. The strike last trading price was 11.5, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 2 Jan HDFCLIFE was trading at 754.85. The strike last trading price was 11.5, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 1 Jan HDFCLIFE was trading at 750.10. The strike last trading price was 11.5, which was -8.35 lower than the previous day. The implied volatity was 21.34, the open interest changed by 0 which decreased total open position to 0

On 31 Dec HDFCLIFE was trading at 749.85. The strike last trading price was 19.85, which was - lower than the previous day. The implied volatity was -, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD