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 750 CE
Delta: 0.75 Vega: 0.58 Theta: -0.35 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	762.90	21.1 ₹ 23,210	-3.45 -3795.00	14.39	574 6,31,400	24 26,400	378 4,15,800
8 Dec	764.05	23.85 ₹ 26,235	-3.45 -3795.00	18.77	335 3,68,500	-31 -34,100	355 3,90,500
5 Dec	768.30	27.1 ₹ 29,810	4.2 4620.00	14.07	833 9,16,300	-49 -53,900	386 4,24,600
4 Dec	760.80	25 ₹ 27,500	8.3 9130.00	17.25	1,907 20,97,700	-27 -29,700	447 4,91,700
3 Dec	751.95	16.7 ₹ 18,370	-6 -6600.00	15.30	1,531 16,84,100	257 2,82,700	476 5,23,600
2 Dec	759.00	23.2 ₹ 25,520	-3.7 -4070.00	16.78	276 3,03,600	17 18,700	219 2,40,900
1 Dec	766.75	27 ₹ 29,700	-0.7 -770.00	16.66	130 1,43,000	-6 -6,600	202 2,22,200
28 Nov	764.30	28.1 ₹ 30,910	-9.4 -10340.00	14.46	414 4,55,400	134 1,47,400	211 2,32,100
27 Nov	777.80	37.25 ₹ 40,975	-6.55 -7205.00	14.94	23 25,300	3 3,300	76 83,600
26 Nov	787.55	43.35 ₹ 47,685	14.75 16225.00	-	95 1,04,500	-4 -4,400	73 80,300
25 Nov	766.55	30.15 ₹ 33,165	4.2 4620.00	17.51	48 52,800	5 5,500	78 85,800
24 Nov	761.65	25.5 ₹ 28,050	-2.9 -3190.00	14.67	21 23,100	4 4,400	73 80,300
21 Nov	764.00	28.55 ₹ 31,405	-0.4 -440.00	16.39	40 44,000	9 9,900	69 75,900
20 Nov	762.20	28.95 ₹ 31,845	0.25 275.00	14.59	68 74,800	12 13,200	60 66,000
19 Nov	761.10	28.7 ₹ 31,570	-3.4 -3740.00	16.78	19 20,900	4 4,400	50 55,000
18 Nov	761.80	32.1 ₹ 35,310	-5.4 -5940.00	20.81	3 3,300	1 1,100	46 50,600
17 Nov	770.25	37.5 ₹ 41,250	0 0.00	20.59	1 1,100	0 0	45 49,500
14 Nov	773.70	37.5 ₹ 41,250	-4.1 -4510.00	16.07	4 4,400	1 1,100	43 47,300
13 Nov	782.20	41.6 ₹ 45,760	-7.5 -8250.00	-	11 12,100	0 0	53 58,300
12 Nov	783.10	46.2 ₹ 50,820	12.45 13695.00	15.38	33 36,300	5 5,500	54 59,400
11 Nov	763.90	33.75 ₹ 37,125	7.1 7810.00	17.44	13 14,300	8 8,800	48 52,800

10 Nov	750.70	26.5 ₹ 29,150	2.3 2530.00	19.10	36 39,600	28 30,800	35 38,500
7 Nov	749.25	24.8 ₹ 27,280	3.8 4180.00	17.11	5 5,500	4 4,400	8 8,800
6 Nov	736.05	21 ₹ 23,100	1.05 1155.00	19.24	3 3,300	2 2,200	3 3,300
4 Nov	742.45	19.95 ₹ 21,945	-14.35 -15785.00	-	0 0	0 0	0 0
3 Nov	736.00	19.95 ₹ 21,945	-14.35 -15785.00	-	0 0	1 1,100	0 0
31 Oct	731.85	19.95 ₹ 21,945	-14.35 -15785.00	-	1 1,100	0 0	0 0
30 Oct	746.60	34.3 ₹ 37,730	0 0.00	-	0 0	0 0	0 0
29 Oct	761.30	34.3 ₹ 37,730	0 0.00	-	0 0	0 0	0 0

For Hdfc Life Ins Co Ltd - strike price 750 expiring on 30DEC2025

Delta for 750 CE is 0.75

Historical price for 750 CE is as follows

On 9 Dec HDFCLIFE was trading at 762.90. The strike last trading price was 21.1, which was -3.45 lower than the previous day. The implied volatity was 14.39, the open interest changed by 24 which increased total open position to 378

On 8 Dec HDFCLIFE was trading at 764.05. The strike last trading price was 23.85, which was -3.45 lower than the previous day. The implied volatity was 18.77, the open interest changed by -31 which decreased total open position to 355

On 5 Dec HDFCLIFE was trading at 768.30. The strike last trading price was 27.1, which was 4.2 higher than the previous day. The implied volatity was 14.07, the open interest changed by -49 which decreased total open position to 386

On 4 Dec HDFCLIFE was trading at 760.80. The strike last trading price was 25, which was 8.3 higher than the previous day. The implied volatity was 17.25, the open interest changed by -27 which decreased total open position to 447

On 3 Dec HDFCLIFE was trading at 751.95. The strike last trading price was 16.7, which was -6 lower than the previous day. The implied volatity was 15.30, the open interest changed by 257 which increased total open position to 476

On 2 Dec HDFCLIFE was trading at 759.00. The strike last trading price was 23.2, which was -3.7 lower than the previous day. The implied volatity was 16.78, the open interest changed by 17 which increased total open position to 219

On 1 Dec HDFCLIFE was trading at 766.75. The strike last trading price was 27, which was -0.7 lower than the previous day. The implied volatity was 16.66, the open interest changed by -6 which decreased total open position to 202

On 28 Nov HDFCLIFE was trading at 764.30. The strike last trading price was 28.1, which was -9.4 lower than the previous day. The implied volatity was 14.46, the open interest changed by 134 which increased total open position to 211

On 27 Nov HDFCLIFE was trading at 777.80. The strike last trading price was 37.25, which was -6.55 lower than the previous day. The implied volatity was 14.94, the open interest changed by 3 which increased total open position to 76

On 26 Nov HDFCLIFE was trading at 787.55. The strike last trading price was 43.35, which was 14.75 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 73

On 25 Nov HDFCLIFE was trading at 766.55. The strike last trading price was 30.15, which was 4.2 higher than the previous day. The implied volatity was 17.51, the open interest changed by 5 which increased total open position to 78

On 24 Nov HDFCLIFE was trading at 761.65. The strike last trading price was 25.5, which was -2.9 lower than the previous day. The implied volatity was 14.67, the open interest changed by 4 which increased total open position to 73

On 21 Nov HDFCLIFE was trading at 764.00. The strike last trading price was 28.55, which was -0.4 lower than the previous day. The implied volatity was 16.39, the open interest changed by 9 which increased total open position to 69

On 20 Nov HDFCLIFE was trading at 762.20. The strike last trading price was 28.95, which was 0.25 higher than the previous day. The implied volatity was 14.59, the open interest changed by 12 which increased total open position to 60

On 19 Nov HDFCLIFE was trading at 761.10. The strike last trading price was 28.7, which was -3.4 lower than the previous day. The implied volatity was 16.78, the open interest changed by 4 which increased total open position to 50

On 18 Nov HDFCLIFE was trading at 761.80. The strike last trading price was 32.1, which was -5.4 lower than the previous day. The implied volatity was 20.81, the open interest changed by 1 which increased total open position to 46

On 17 Nov HDFCLIFE was trading at 770.25. The strike last trading price was 37.5, which was 0 lower than the previous day. The implied volatity was 20.59, the open interest changed by 0 which decreased total open position to 45

On 14 Nov HDFCLIFE was trading at 773.70. The strike last trading price was 37.5, which was -4.1 lower than the previous day. The implied volatity was 16.07, the open interest changed by 1 which increased total open position to 43

On 13 Nov HDFCLIFE was trading at 782.20. The strike last trading price was 41.6, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53

On 12 Nov HDFCLIFE was trading at 783.10. The strike last trading price was 46.2, which was 12.45 higher than the previous day. The implied volatity was 15.38, the open interest changed by 5 which increased total open position to 54

On 11 Nov HDFCLIFE was trading at 763.90. The strike last trading price was 33.75, which was 7.1 higher than the previous day. The implied volatity was 17.44, the open interest changed by 8 which increased total open position to 48

On 10 Nov HDFCLIFE was trading at 750.70. The strike last trading price was 26.5, which was 2.3 higher than the previous day. The implied volatity was 19.10, the open interest changed by 28 which increased total open position to 35

On 7 Nov HDFCLIFE was trading at 749.25. The strike last trading price was 24.8, which was 3.8 higher than the previous day. The implied volatity was 17.11, the open interest changed by 4 which increased total open position to 8

On 6 Nov HDFCLIFE was trading at 736.05. The strike last trading price was 21, which was 1.05 higher than the previous day. The implied volatity was 19.24, the open interest changed by 2 which increased total open position to 3

On 4 Nov HDFCLIFE was trading at 742.45. The strike last trading price was 19.95, which was -14.35 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 19.95, which was -14.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 31 Oct HDFCLIFE was trading at 731.85. The strike last trading price was 19.95, which was -14.35 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 34.3, 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 34.3, 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 750 PE
Delta: -0.31 Vega: 0.64 Theta: -0.23 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	762.90	7.1 ₹ 7,810	0.2 220.00	19.43	824 9,06,400	27 29,700	741 8,15,100
8 Dec	764.05	6.95 ₹ 7,645	1.7 1870.00	18.63	1,203 13,23,300	-42 -46,200	713 7,84,300
5 Dec	768.30	5.35 ₹ 5,885	-2.45 -2695.00	18.08	899 9,88,900	66 72,600	788 8,66,800
4 Dec	760.80	7.3 ₹ 8,030	-5.15 -5665.00	18.35	1,206 13,26,600	60 66,000	725 7,97,500
3 Dec	751.95	12.35 ₹ 13,585	3.25 3575.00	19.63	1,700 18,70,000	116 1,27,600	669 7,35,900
2 Dec	759.00	8.95 ₹ 9,845	1.25 1375.00	18.73	1,024 11,26,400	41 45,100	567 6,23,700
1 Dec	766.75	7.7 ₹ 8,470	-0.5 -550.00	18.91	796 8,75,600	17 18,700	543 5,97,300
28 Nov	764.30	8 ₹ 8,800	3.25 3575.00	19.45	873 9,60,300	80 88,000	526 5,78,600
27 Nov	777.80	4.8 ₹ 5,280	0.75 825.00	18.26	596 6,55,600	-67 -73,700	445 4,89,500
26 Nov	787.55	3.9 ₹ 4,290	-4.6 -5060.00	19.52	808 8,88,800	229 2,51,900	513 5,64,300
25 Nov	766.55	8.55 ₹ 9,405	-2.4 -2640.00	18.94	258 2,83,800	80 88,000	284 3,12,400
24 Nov	761.65	11.05 ₹ 12,155	0.3 330.00	20.31	133 1,46,300	21 23,100	201 2,21,100
21 Nov	764.00	10.8 ₹ 11,880	-0.05 -55.00	19.82	137 1,50,700	28 30,800	180 1,98,000
20 Nov	762.20	10.25 ₹ 11,275	-1.8 -1980.00	19.81	279 3,06,900	41 45,100	152 1,67,200
19 Nov	761.10	12 ₹ 13,200	0.1 110.00	20.36	44 48,400	11 12,100	110 1,21,000
18 Nov	761.80	12.2 ₹ 13,420	2.45 2695.00	20.05	19 20,900	10 11,000	98 1,07,800
17 Nov	770.25	9.75 ₹ 10,725	0.75 825.00	19.85	9 9,900	0 0	87 95,700
14 Nov	773.70	8.75 ₹ 9,625	1.05 1155.00	19.95	29 31,900	12 13,200	88 96,800
13 Nov	782.20	7.6 ₹ 8,360	-0.3 -330.00	20.96	20 22,000	4 4,400	77 84,700
12 Nov	783.10	8 ₹ 8,800	-5.5 -6050.00	21.26	66 72,600	15 16,500	75 82,500
11 Nov	763.90	13.55 ₹ 14,905	-2.55 -2805.00	21.62	19 20,900	8 8,800	60 66,000
10 Nov	750.70	16.1 ₹ 17,710	-2.45 -2695.00	18.92	16 17,600	12 13,200	53 58,300
7 Nov	749.25	18.5 ₹ 20,350	-5.5 -6050.00	20.50	13 14,300	7 7,700	42 46,200
6 Nov	736.05	24 ₹ 26,400	0.2 220.00	19.87	2 2,200	0 0	35 38,500
4 Nov	742.45	23.8 ₹ 26,180	-1.2 -1320.00	-	0 0	0 0	0 0
3 Nov	736.00	23.8 ₹ 26,180	-1.2 -1320.00	19.87	1 1,100	0 0	35 38,500
31 Oct	731.85	25 ₹ 27,500	5 5500.00	-	18 19,800	7 7,700	31 34,100
30 Oct	746.60	20 ₹ 22,000	4.45 4895.00	19.83	27 29,700	15 16,500	22 24,200
29 Oct	761.30	15.65 ₹ 17,215	-13.8 -15180.00	20.76	7 7,700	6 6,600	6 6,600

For Hdfc Life Ins Co Ltd - strike price 750 expiring on 30DEC2025

Delta for 750 PE is -0.31

Historical price for 750 PE is as follows

On 9 Dec HDFCLIFE was trading at 762.90. The strike last trading price was 7.1, which was 0.2 higher than the previous day. The implied volatity was 19.43, the open interest changed by 27 which increased total open position to 741

On 8 Dec HDFCLIFE was trading at 764.05. The strike last trading price was 6.95, which was 1.7 higher than the previous day. The implied volatity was 18.63, the open interest changed by -42 which decreased total open position to 713

On 5 Dec HDFCLIFE was trading at 768.30. The strike last trading price was 5.35, which was -2.45 lower than the previous day. The implied volatity was 18.08, the open interest changed by 66 which increased total open position to 788

On 4 Dec HDFCLIFE was trading at 760.80. The strike last trading price was 7.3, which was -5.15 lower than the previous day. The implied volatity was 18.35, the open interest changed by 60 which increased total open position to 725

On 3 Dec HDFCLIFE was trading at 751.95. The strike last trading price was 12.35, which was 3.25 higher than the previous day. The implied volatity was 19.63, the open interest changed by 116 which increased total open position to 669

On 2 Dec HDFCLIFE was trading at 759.00. The strike last trading price was 8.95, which was 1.25 higher than the previous day. The implied volatity was 18.73, the open interest changed by 41 which increased total open position to 567

On 1 Dec HDFCLIFE was trading at 766.75. The strike last trading price was 7.7, which was -0.5 lower than the previous day. The implied volatity was 18.91, the open interest changed by 17 which increased total open position to 543

On 28 Nov HDFCLIFE was trading at 764.30. The strike last trading price was 8, which was 3.25 higher than the previous day. The implied volatity was 19.45, the open interest changed by 80 which increased total open position to 526

On 27 Nov HDFCLIFE was trading at 777.80. The strike last trading price was 4.8, which was 0.75 higher than the previous day. The implied volatity was 18.26, the open interest changed by -67 which decreased total open position to 445

On 26 Nov HDFCLIFE was trading at 787.55. The strike last trading price was 3.9, which was -4.6 lower than the previous day. The implied volatity was 19.52, the open interest changed by 229 which increased total open position to 513

On 25 Nov HDFCLIFE was trading at 766.55. The strike last trading price was 8.55, which was -2.4 lower than the previous day. The implied volatity was 18.94, the open interest changed by 80 which increased total open position to 284

On 24 Nov HDFCLIFE was trading at 761.65. The strike last trading price was 11.05, which was 0.3 higher than the previous day. The implied volatity was 20.31, the open interest changed by 21 which increased total open position to 201

On 21 Nov HDFCLIFE was trading at 764.00. The strike last trading price was 10.8, which was -0.05 lower than the previous day. The implied volatity was 19.82, the open interest changed by 28 which increased total open position to 180

On 20 Nov HDFCLIFE was trading at 762.20. The strike last trading price was 10.25, which was -1.8 lower than the previous day. The implied volatity was 19.81, the open interest changed by 41 which increased total open position to 152

On 19 Nov HDFCLIFE was trading at 761.10. The strike last trading price was 12, which was 0.1 higher than the previous day. The implied volatity was 20.36, the open interest changed by 11 which increased total open position to 110

On 18 Nov HDFCLIFE was trading at 761.80. The strike last trading price was 12.2, which was 2.45 higher than the previous day. The implied volatity was 20.05, the open interest changed by 10 which increased total open position to 98

On 17 Nov HDFCLIFE was trading at 770.25. The strike last trading price was 9.75, which was 0.75 higher than the previous day. The implied volatity was 19.85, the open interest changed by 0 which decreased total open position to 87

On 14 Nov HDFCLIFE was trading at 773.70. The strike last trading price was 8.75, which was 1.05 higher than the previous day. The implied volatity was 19.95, the open interest changed by 12 which increased total open position to 88

On 13 Nov HDFCLIFE was trading at 782.20. The strike last trading price was 7.6, which was -0.3 lower than the previous day. The implied volatity was 20.96, the open interest changed by 4 which increased total open position to 77

On 12 Nov HDFCLIFE was trading at 783.10. The strike last trading price was 8, which was -5.5 lower than the previous day. The implied volatity was 21.26, the open interest changed by 15 which increased total open position to 75

On 11 Nov HDFCLIFE was trading at 763.90. The strike last trading price was 13.55, which was -2.55 lower than the previous day. The implied volatity was 21.62, the open interest changed by 8 which increased total open position to 60

On 10 Nov HDFCLIFE was trading at 750.70. The strike last trading price was 16.1, which was -2.45 lower than the previous day. The implied volatity was 18.92, the open interest changed by 12 which increased total open position to 53

On 7 Nov HDFCLIFE was trading at 749.25. The strike last trading price was 18.5, which was -5.5 lower than the previous day. The implied volatity was 20.50, the open interest changed by 7 which increased total open position to 42

On 6 Nov HDFCLIFE was trading at 736.05. The strike last trading price was 24, which was 0.2 higher than the previous day. The implied volatity was 19.87, the open interest changed by 0 which decreased total open position to 35

On 4 Nov HDFCLIFE was trading at 742.45. The strike last trading price was 23.8, which was -1.2 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 23.8, which was -1.2 lower than the previous day. The implied volatity was 19.87, the open interest changed by 0 which decreased total open position to 35

On 31 Oct HDFCLIFE was trading at 731.85. The strike last trading price was 25, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 31

On 30 Oct HDFCLIFE was trading at 746.60. The strike last trading price was 20, which was 4.45 higher than the previous day. The implied volatity was 19.83, the open interest changed by 15 which increased total open position to 22

On 29 Oct HDFCLIFE was trading at 761.30. The strike last trading price was 15.65, which was -13.8 lower than the previous day. The implied volatity was 20.76, the open interest changed by 6 which increased total open position to 6

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