HDFCLIFE

Hdfc Life Ins Co Ltd

755.35 -8.60 (-1.13%)

L: 754.65 H: 767.95

Back to Option Chain

Historical option data for HDFCLIFE
24 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 27-JAN-2026 760 CE
Delta: 0.54 Vega: 0.92 Theta: -0.35 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	755.35	17.9 ₹ 19,690	-5.1 -5610.00	17.90	213 2,34,300	63 69,300	185 2,03,500
23 Dec	763.95	22.6 ₹ 24,860	-0.4 -440.00	18.14	63 69,300	18 19,800	122 1,34,200
22 Dec	761.80	23 ₹ 25,300	-3.15 -3465.00	19.48	26 28,600	6 6,600	103 1,13,300
19 Dec	766.45	26.15 ₹ 28,765	4.85 5335.00	18.25	142 1,56,200	72 79,200	98 1,07,800
18 Dec	757.00	21.3 ₹ 23,430	0.2 220.00	18.07	22 24,200	8 8,800	25 27,500
17 Dec	753.50	21.1 ₹ 23,210	-16.1 -17710.00	20.26	23 25,300	16 17,600	17 18,700
16 Dec	764.35	37.2 ₹ 40,920	-0.45 -495.00	29.98	1 1,100	0 0	0 0
15 Dec	772.70	37.65 ₹ 41,415	0 0.00	-	0 0	0 0	0 0

12 Dec	777.50	37.65 ₹ 41,415	0 0.00	-	0 0	0 0	0 0
11 Dec	775.20	37.65 ₹ 41,415	0 0.00	-	0 0	0 0	0 0
10 Dec	771.05	37.65 ₹ 41,415	0 0.00	-	0 0	0 0	0 0
9 Dec	762.90	37.65 ₹ 41,415	0 0.00	-	0 0	0 0	0 0
8 Dec	764.05	37.65 ₹ 41,415	0 0.00	-	0 0	0 0	0 0
5 Dec	768.30	37.65 ₹ 41,415	0 0.00	-	0 0	0 0	0 0
4 Dec	760.80	37.65 ₹ 41,415	0 0.00	-	0 0	0 0	0 0
3 Dec	751.95	37.65 ₹ 41,415	0 0.00	-	0 0	0 0	0 0
2 Dec	759.00	37.65 ₹ 41,415	0 0.00	-	0 0	0 0	0 0
1 Dec	766.75	37.65 ₹ 41,415	0 0.00	-	0 0	0 0	0 0
28 Nov	764.30	37.65 ₹ 41,415	0 0.00	-	0 0	0 0	0 0
27 Nov	777.80	37.65 ₹ 41,415	0 0.00	-	0 0	0 0	0 0
26 Nov	787.55	37.65 ₹ 41,415	0 0.00	-	0 0	0 0	0 0
24 Nov	761.65	37.65 ₹ 41,415	0 0.00	-	0 0	0 0	0 0
19 Nov	761.10	37.65 ₹ 41,415	0 0.00	-	0 0	0 0	0 0
18 Nov	761.80	37.65 ₹ 41,415	0 0.00	-	0 0	0 0	0 0
17 Nov	770.25	37.65 ₹ 41,415	0 0.00	-	0 0	0 0	0 0
13 Nov	782.20	37.65 ₹ 41,415	0 0.00	-	0 0	0 0	0 0
11 Nov	763.90	37.65 ₹ 41,415	0 0.00	-	0 0	0 0	0 0
10 Nov	750.70	37.65 ₹ 41,415	0 0.00	-	0 0	0 0	0 0
7 Nov	749.25	37.65 ₹ 41,415	0 0.00	-	0 0	0 0	0 0
3 Nov	736.00	37.65 ₹ 41,415	0 0.00	0.53	0 0	0 0	0 0
30 Oct	746.60	37.65 ₹ 41,415	0 0.00	-	0 0	0 0	0 0

For Hdfc Life Ins Co Ltd - strike price 760 expiring on 27JAN2026

Delta for 760 CE is 0.54

Historical price for 760 CE is as follows

On 24 Dec HDFCLIFE was trading at 755.35. The strike last trading price was 17.9, which was -5.1 lower than the previous day. The implied volatity was 17.90, the open interest changed by 63 which increased total open position to 185

On 23 Dec HDFCLIFE was trading at 763.95. The strike last trading price was 22.6, which was -0.4 lower than the previous day. The implied volatity was 18.14, the open interest changed by 18 which increased total open position to 122

On 22 Dec HDFCLIFE was trading at 761.80. The strike last trading price was 23, which was -3.15 lower than the previous day. The implied volatity was 19.48, the open interest changed by 6 which increased total open position to 103

On 19 Dec HDFCLIFE was trading at 766.45. The strike last trading price was 26.15, which was 4.85 higher than the previous day. The implied volatity was 18.25, the open interest changed by 72 which increased total open position to 98

On 18 Dec HDFCLIFE was trading at 757.00. The strike last trading price was 21.3, which was 0.2 higher than the previous day. The implied volatity was 18.07, the open interest changed by 8 which increased total open position to 25

On 17 Dec HDFCLIFE was trading at 753.50. The strike last trading price was 21.1, which was -16.1 lower than the previous day. The implied volatity was 20.26, the open interest changed by 16 which increased total open position to 17

On 16 Dec HDFCLIFE was trading at 764.35. The strike last trading price was 37.2, which was -0.45 lower than the previous day. The implied volatity was 29.98, 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 37.65, 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 37.65, 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 37.65, 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 37.65, 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 37.65, 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 37.65, 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 37.65, 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 37.65, 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 37.65, 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 37.65, 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 37.65, 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 37.65, 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 37.65, 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 37.65, 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 37.65, 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 37.65, 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 37.65, 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 37.65, 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 37.65, 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 37.65, 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 37.65, 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 37.65, 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 37.65, which was 0 lower than the previous day. The implied volatity was 0.53, 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 37.65, 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 27JAN2026 760 PE
Delta: -0.46 Vega: 0.92 Theta: -0.16 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	755.35	16.15 ₹ 17,765	2.55 2805.00	19.09	149 1,63,900	68 74,800	206 2,26,600
23 Dec	763.95	13.7 ₹ 15,070	-0.95 -1045.00	19.63	60 66,000	2 2,200	141 1,55,100
22 Dec	761.80	14.45 ₹ 15,895	-0.05 -55.00	19.38	62 68,200	16 17,600	139 1,52,900
19 Dec	766.45	13.8 ₹ 15,180	-3.35 -3685.00	20.39	41 45,100	10 11,000	123 1,35,300
18 Dec	757.00	17.15 ₹ 18,865	-2.85 -3135.00	20.18	65 71,500	31 34,100	113 1,24,300
17 Dec	753.50	20 ₹ 22,000	4.8 5280.00	20.60	35 38,500	13 14,300	82 90,200
16 Dec	764.35	15.6 ₹ 17,160	3.6 3960.00	20.59	30 33,000	8 8,800	68 74,800
15 Dec	772.70	12 ₹ 13,200	0.75 825.00	19.97	12 13,200	7 7,700	61 67,100
12 Dec	777.50	11.05 ₹ 12,155	-2.85 -3135.00	20.74	12 13,200	7 7,700	53 58,300
11 Dec	775.20	13.9 ₹ 15,290	0.5 550.00	22.11	5 5,500	2 2,200	47 51,700
10 Dec	771.05	13.4 ₹ 14,740	-6.3 -6930.00	20.16	25 27,500	13 14,300	44 48,400
9 Dec	762.90	19.7 ₹ 21,670	3.1 3410.00	23.21	6 6,600	4 4,400	30 33,000
8 Dec	764.05	16.6 ₹ 18,260	2.6 2860.00	20.03	18 19,800	3 3,300	25 27,500
5 Dec	768.30	14 ₹ 15,400	-8.8 -9680.00	19.03	6 6,600	0 0	22 24,200
4 Dec	760.80	22.8 ₹ 25,080	2.8 3080.00	-	0 0	4 4,400	0 0
3 Dec	751.95	22.8 ₹ 25,080	2.8 3080.00	21.14	16 17,600	3 3,300	21 23,100
2 Dec	759.00	20 ₹ 22,000	2.3 2530.00	21.53	2 2,200	-1 -1,100	17 18,700
1 Dec	766.75	17.7 ₹ 19,470	-0.2 -220.00	21.14	1 1,100	0 0	17 18,700
28 Nov	764.30	18.2 ₹ 20,020	5.55 6105.00	21.94	7 7,700	6 6,600	16 17,600
27 Nov	777.80	12.65 ₹ 13,915	0.45 495.00	20.05	4 4,400	-2 -2,200	9 9,900
26 Nov	787.55	12.2 ₹ 13,420	-26.95 -29645.00	22.20	12 13,200	3 3,300	3 3,300
24 Nov	761.65	39.15 ₹ 43,065	0 0.00	1.44	0 0	0 0	0 0
19 Nov	761.10	39.15 ₹ 43,065	0 0.00	1.47	0 0	0 0	0 0
18 Nov	761.80	39.15 ₹ 43,065	0 0.00	1.52	0 0	0 0	0 0
17 Nov	770.25	39.15 ₹ 43,065	0 0.00	-	0 0	0 0	0 0
13 Nov	782.20	39.15 ₹ 43,065	0 0.00	3.02	0 0	0 0	0 0
11 Nov	763.90	39.15 ₹ 43,065	0 0.00	1.67	0 0	0 0	0 0
10 Nov	750.70	39.15 ₹ 43,065	0 0.00	0.56	0 0	0 0	0 0
7 Nov	749.25	39.15 ₹ 43,065	0 0.00	0.53	0 0	0 0	0 0
3 Nov	736.00	39.15 ₹ 43,065	0 0.00	-	0 0	0 0	0 0
30 Oct	746.60	39.15 ₹ 43,065	0 0.00	0.43	0 0	0 0	0 0

For Hdfc Life Ins Co Ltd - strike price 760 expiring on 27JAN2026

Delta for 760 PE is -0.46

Historical price for 760 PE is as follows

On 24 Dec HDFCLIFE was trading at 755.35. The strike last trading price was 16.15, which was 2.55 higher than the previous day. The implied volatity was 19.09, the open interest changed by 68 which increased total open position to 206

On 23 Dec HDFCLIFE was trading at 763.95. The strike last trading price was 13.7, which was -0.95 lower than the previous day. The implied volatity was 19.63, the open interest changed by 2 which increased total open position to 141

On 22 Dec HDFCLIFE was trading at 761.80. The strike last trading price was 14.45, which was -0.05 lower than the previous day. The implied volatity was 19.38, the open interest changed by 16 which increased total open position to 139

On 19 Dec HDFCLIFE was trading at 766.45. The strike last trading price was 13.8, which was -3.35 lower than the previous day. The implied volatity was 20.39, the open interest changed by 10 which increased total open position to 123

On 18 Dec HDFCLIFE was trading at 757.00. The strike last trading price was 17.15, which was -2.85 lower than the previous day. The implied volatity was 20.18, the open interest changed by 31 which increased total open position to 113

On 17 Dec HDFCLIFE was trading at 753.50. The strike last trading price was 20, which was 4.8 higher than the previous day. The implied volatity was 20.60, the open interest changed by 13 which increased total open position to 82

On 16 Dec HDFCLIFE was trading at 764.35. The strike last trading price was 15.6, which was 3.6 higher than the previous day. The implied volatity was 20.59, the open interest changed by 8 which increased total open position to 68

On 15 Dec HDFCLIFE was trading at 772.70. The strike last trading price was 12, which was 0.75 higher than the previous day. The implied volatity was 19.97, the open interest changed by 7 which increased total open position to 61

On 12 Dec HDFCLIFE was trading at 777.50. The strike last trading price was 11.05, which was -2.85 lower than the previous day. The implied volatity was 20.74, the open interest changed by 7 which increased total open position to 53

On 11 Dec HDFCLIFE was trading at 775.20. The strike last trading price was 13.9, which was 0.5 higher than the previous day. The implied volatity was 22.11, the open interest changed by 2 which increased total open position to 47

On 10 Dec HDFCLIFE was trading at 771.05. The strike last trading price was 13.4, which was -6.3 lower than the previous day. The implied volatity was 20.16, the open interest changed by 13 which increased total open position to 44

On 9 Dec HDFCLIFE was trading at 762.90. The strike last trading price was 19.7, which was 3.1 higher than the previous day. The implied volatity was 23.21, the open interest changed by 4 which increased total open position to 30

On 8 Dec HDFCLIFE was trading at 764.05. The strike last trading price was 16.6, which was 2.6 higher than the previous day. The implied volatity was 20.03, the open interest changed by 3 which increased total open position to 25

On 5 Dec HDFCLIFE was trading at 768.30. The strike last trading price was 14, which was -8.8 lower than the previous day. The implied volatity was 19.03, the open interest changed by 0 which decreased total open position to 22

On 4 Dec HDFCLIFE was trading at 760.80. The strike last trading price was 22.8, which was 2.8 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 3 Dec HDFCLIFE was trading at 751.95. The strike last trading price was 22.8, which was 2.8 higher than the previous day. The implied volatity was 21.14, the open interest changed by 3 which increased total open position to 21

On 2 Dec HDFCLIFE was trading at 759.00. The strike last trading price was 20, which was 2.3 higher than the previous day. The implied volatity was 21.53, the open interest changed by -1 which decreased total open position to 17

On 1 Dec HDFCLIFE was trading at 766.75. The strike last trading price was 17.7, which was -0.2 lower than the previous day. The implied volatity was 21.14, the open interest changed by 0 which decreased total open position to 17

On 28 Nov HDFCLIFE was trading at 764.30. The strike last trading price was 18.2, which was 5.55 higher than the previous day. The implied volatity was 21.94, the open interest changed by 6 which increased total open position to 16

On 27 Nov HDFCLIFE was trading at 777.80. The strike last trading price was 12.65, which was 0.45 higher than the previous day. The implied volatity was 20.05, the open interest changed by -2 which decreased total open position to 9

On 26 Nov HDFCLIFE was trading at 787.55. The strike last trading price was 12.2, which was -26.95 lower than the previous day. The implied volatity was 22.20, the open interest changed by 3 which increased total open position to 3

On 24 Nov HDFCLIFE was trading at 761.65. The strike last trading price was 39.15, which was 0 lower than the previous day. The implied volatity was 1.44, 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 39.15, which was 0 lower than the previous day. The implied volatity was 1.47, 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 39.15, which was 0 lower than the previous day. The implied volatity was 1.52, 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 39.15, 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 39.15, which was 0 lower than the previous day. The implied volatity was 3.02, 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 39.15, which was 0 lower than the previous day. The implied volatity was 1.67, 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 39.15, which was 0 lower than the previous day. The implied volatity was 0.56, 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 39.15, which was 0 lower than the previous day. The implied volatity was 0.53, 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 39.15, 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 39.15, which was 0 lower than the previous day. The implied volatity was 0.43, 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