HDFCLIFE

Hdfc Life Ins Co Ltd

754.85 +4.75 (0.63%)

L: 749.05 H: 758.35

Back to Option Chain

Historical option data for HDFCLIFE
02 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 27-JAN-2026 770 CE
Delta: 0.38 Vega: 0.75 Theta: -0.35 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Jan	754.85	9.35 ₹ 10,285	0.8 880.00	18.16	995 10,94,500	98 1,07,800	1,461 16,07,100
1 Jan	750.10	8.25 ₹ 9,075	-1.1 -1210.00	17.41	862 9,48,200	438 4,81,800	1,365 15,01,500
31 Dec	749.85	9 ₹ 9,900	0.15 165.00	18.26	1,417 15,58,700	665 7,31,500	883 9,71,300
30 Dec	743.00	9 ₹ 9,900	-0.6 -660.00	19.71	407 4,47,700	43 47,300	217 2,38,700
29 Dec	746.45	9.45 ₹ 10,395	-1.45 -1595.00	19.59	246 2,70,600	35 38,500	168 1,84,800
26 Dec	748.45	10.65 ₹ 11,715	-3.3 -3630.00	19.25	133 1,46,300	44 48,400	134 1,47,400
24 Dec	755.35	13.7 ₹ 15,070	-4.2 -4620.00	18.39	106 1,16,600	20 22,000	90 99,000
23 Dec	763.95	17.5 ₹ 19,250	0.1 110.00	18.39	81 89,100	32 35,200	69 75,900
22 Dec	761.80	17.4 ₹ 19,140	-1.7 -1870.00	18.98	40 44,000	22 24,200	37 40,700
19 Dec	766.45	19.35 ₹ 21,285	4.7 5170.00	17.08	18 19,800	0 0	14 15,400
18 Dec	757.00	14.65 ₹ 16,115	-1.75 -1925.00	16.36	2 2,200	0 0	15 16,500
17 Dec	753.50	16.65 ₹ 18,315	-6.3 -6930.00	20.35	9 9,900	3 3,300	15 16,500
16 Dec	764.35	22.95 ₹ 25,245	0.05 55.00	21.16	11 12,100	1 1,100	12 13,200
15 Dec	772.70	22.9 ₹ 25,190	-5.1 -5610.00	15.41	14 15,400	4 4,400	11 12,100
12 Dec	777.50	28 ₹ 30,800	4.2 4620.00	-	0 0	0 0	7 7,700
11 Dec	775.20	28 ₹ 30,800	4.2 4620.00	17.92	2 2,200	0 0	8 8,800
10 Dec	771.05	23.8 ₹ 26,180	-1.2 -1320.00	-	0 0	0 0	8 8,800
9 Dec	762.90	23.8 ₹ 26,180	-1.2 -1320.00	-	0 0	3 3,300	0 0
8 Dec	764.05	23.8 ₹ 26,180	-1.2 -1320.00	19.88	5 5,500	2 2,200	7 7,700
5 Dec	768.30	25 ₹ 27,500	7.1 7810.00	16.82	2 2,200	0 0	6 6,600
4 Dec	760.80	17.9 ₹ 19,690	-16.85 -18535.00	-	0 0	6 6,600	0 0
3 Dec	751.95	17.9 ₹ 19,690	-16.85 -18535.00	17.84	10 11,000	5 5,500	5 5,500
2 Dec	759.00	34.75 ₹ 38,225	0 0.00	-	0 0	0 0	0 0
1 Dec	766.75	34.75 ₹ 38,225	0 0.00	-	0 0	0 0	0 0
28 Nov	764.30	34.75 ₹ 38,225	0 0.00	-	0 0	0 0	0 0

27 Nov	777.80	34.75 ₹ 38,225	0 0.00	-	0 0	0 0	0 0
26 Nov	787.55	34.75 ₹ 38,225	0 0.00	-	0 0	0 0	0 0

For Hdfc Life Ins Co Ltd - strike price 770 expiring on 27JAN2026

Delta for 770 CE is 0.38

Historical price for 770 CE is as follows

On 2 Jan HDFCLIFE was trading at 754.85. The strike last trading price was 9.35, which was 0.8 higher than the previous day. The implied volatity was 18.16, the open interest changed by 98 which increased total open position to 1461

On 1 Jan HDFCLIFE was trading at 750.10. The strike last trading price was 8.25, which was -1.1 lower than the previous day. The implied volatity was 17.41, the open interest changed by 438 which increased total open position to 1365

On 31 Dec HDFCLIFE was trading at 749.85. The strike last trading price was 9, which was 0.15 higher than the previous day. The implied volatity was 18.26, the open interest changed by 665 which increased total open position to 883

On 30 Dec HDFCLIFE was trading at 743.00. The strike last trading price was 9, which was -0.6 lower than the previous day. The implied volatity was 19.71, the open interest changed by 43 which increased total open position to 217

On 29 Dec HDFCLIFE was trading at 746.45. The strike last trading price was 9.45, which was -1.45 lower than the previous day. The implied volatity was 19.59, the open interest changed by 35 which increased total open position to 168

On 26 Dec HDFCLIFE was trading at 748.45. The strike last trading price was 10.65, which was -3.3 lower than the previous day. The implied volatity was 19.25, the open interest changed by 44 which increased total open position to 134

On 24 Dec HDFCLIFE was trading at 755.35. The strike last trading price was 13.7, which was -4.2 lower than the previous day. The implied volatity was 18.39, the open interest changed by 20 which increased total open position to 90

On 23 Dec HDFCLIFE was trading at 763.95. The strike last trading price was 17.5, which was 0.1 higher than the previous day. The implied volatity was 18.39, the open interest changed by 32 which increased total open position to 69

On 22 Dec HDFCLIFE was trading at 761.80. The strike last trading price was 17.4, which was -1.7 lower than the previous day. The implied volatity was 18.98, the open interest changed by 22 which increased total open position to 37

On 19 Dec HDFCLIFE was trading at 766.45. The strike last trading price was 19.35, which was 4.7 higher than the previous day. The implied volatity was 17.08, the open interest changed by 0 which decreased total open position to 14

On 18 Dec HDFCLIFE was trading at 757.00. The strike last trading price was 14.65, which was -1.75 lower than the previous day. The implied volatity was 16.36, the open interest changed by 0 which decreased total open position to 15

On 17 Dec HDFCLIFE was trading at 753.50. The strike last trading price was 16.65, which was -6.3 lower than the previous day. The implied volatity was 20.35, the open interest changed by 3 which increased total open position to 15

On 16 Dec HDFCLIFE was trading at 764.35. The strike last trading price was 22.95, which was 0.05 higher than the previous day. The implied volatity was 21.16, the open interest changed by 1 which increased total open position to 12

On 15 Dec HDFCLIFE was trading at 772.70. The strike last trading price was 22.9, which was -5.1 lower than the previous day. The implied volatity was 15.41, the open interest changed by 4 which increased total open position to 11

On 12 Dec HDFCLIFE was trading at 777.50. The strike last trading price was 28, which was 4.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 11 Dec HDFCLIFE was trading at 775.20. The strike last trading price was 28, which was 4.2 higher than the previous day. The implied volatity was 17.92, the open interest changed by 0 which decreased total open position to 8

On 10 Dec HDFCLIFE was trading at 771.05. 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 8

On 9 Dec HDFCLIFE was trading at 762.90. 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 3 which increased total open position to 0

On 8 Dec HDFCLIFE was trading at 764.05. The strike last trading price was 23.8, which was -1.2 lower than the previous day. The implied volatity was 19.88, the open interest changed by 2 which increased total open position to 7

On 5 Dec HDFCLIFE was trading at 768.30. The strike last trading price was 25, which was 7.1 higher than the previous day. The implied volatity was 16.82, the open interest changed by 0 which decreased total open position to 6

On 4 Dec HDFCLIFE was trading at 760.80. The strike last trading price was 17.9, which was -16.85 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 3 Dec HDFCLIFE was trading at 751.95. The strike last trading price was 17.9, which was -16.85 lower than the previous day. The implied volatity was 17.84, the open interest changed by 5 which increased total open position to 5

On 2 Dec HDFCLIFE was trading at 759.00. The strike last trading price was 34.75, 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 34.75, 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 34.75, 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 34.75, 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 34.75, 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 770 PE
Delta: -0.60 Vega: 0.76 Theta: -0.18 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Jan	754.85	22.7 ₹ 24,970	-2.05 -2255.00	20.55	27 29,700	-11 -12,100	99 1,08,900
1 Jan	750.10	24.6 ₹ 27,060	0.55 605.00	20.93	43 47,300	-30 -33,000	110 1,21,000
31 Dec	749.85	24.05 ₹ 26,455	-3.45 -3795.00	19.52	25 27,500	4 4,400	140 1,54,000
30 Dec	743.00	26.4 ₹ 29,040	-1.75 -1925.00	18.96	38 41,800	22 24,200	136 1,49,600
29 Dec	746.45	28.15 ₹ 30,965	0.65 715.00	21.56	36 39,600	-2 -2,200	92 1,01,200
26 Dec	748.45	27.5 ₹ 30,250	5.55 6105.00	21.23	38 41,800	16 17,600	94 1,03,400
24 Dec	755.35	22.25 ₹ 24,475	3.85 4235.00	20.02	48 52,800	21 23,100	79 86,900
23 Dec	763.95	18.8 ₹ 20,680	-1 -1100.00	20.14	46 50,600	29 31,900	57 62,700
22 Dec	761.80	19.8 ₹ 21,780	1.3 1430.00	19.99	17 18,700	5 5,500	28 30,800
19 Dec	766.45	18.45 ₹ 20,295	-4.55 -5005.00	20.69	14 15,400	8 8,800	23 25,300
18 Dec	757.00	23 ₹ 25,300	5.5 6050.00	-	0 0	0 0	15 16,500
17 Dec	753.50	23 ₹ 25,300	5.5 6050.00	18.30	2 2,200	1 1,100	14 15,400
16 Dec	764.35	17.5 ₹ 19,250	0.2 220.00	17.74	12 13,200	11 12,100	12 13,200
15 Dec	772.70	17.3 ₹ 19,030	-6.1 -6710.00	21.72	1 1,100	0 0	1 1,100
12 Dec	777.50	23.4 ₹ 25,740	-6.75 -7425.00	-	0 0	0 0	1 1,100
11 Dec	775.20	23.4 ₹ 25,740	-6.75 -7425.00	-	0 0	0 0	1 1,100
10 Dec	771.05	23.4 ₹ 25,740	-6.75 -7425.00	25.83	1 1,100	0 0	0 0
9 Dec	762.90	30.15 ₹ 33,165	0 0.00	0.38	0 0	0 0	0 0
8 Dec	764.05	30.15 ₹ 33,165	0 0.00	0.34	0 0	0 0	0 0
5 Dec	768.30	30.15 ₹ 33,165	0 0.00	0.97	0 0	0 0	0 0
4 Dec	760.80	30.15 ₹ 33,165	0 0.00	0.46	0 0	0 0	0 0
3 Dec	751.95	30.15 ₹ 33,165	0 0.00	-	0 0	0 0	0 0
2 Dec	759.00	30.15 ₹ 33,165	0 0.00	0.30	0 0	0 0	0 0
1 Dec	766.75	30.15 ₹ 33,165	0 0.00	0.72	0 0	0 0	0 0
28 Nov	764.30	30.15 ₹ 33,165	0 0.00	0.98	0 0	0 0	0 0
27 Nov	777.80	30.15 ₹ 33,165	0 0.00	1.90	0 0	0 0	0 0
26 Nov	787.55	30.15 ₹ 33,165	0 0.00	2.75	0 0	0 0	0 0

For Hdfc Life Ins Co Ltd - strike price 770 expiring on 27JAN2026

Delta for 770 PE is -0.60

Historical price for 770 PE is as follows

On 2 Jan HDFCLIFE was trading at 754.85. The strike last trading price was 22.7, which was -2.05 lower than the previous day. The implied volatity was 20.55, the open interest changed by -11 which decreased total open position to 99

On 1 Jan HDFCLIFE was trading at 750.10. The strike last trading price was 24.6, which was 0.55 higher than the previous day. The implied volatity was 20.93, the open interest changed by -30 which decreased total open position to 110

On 31 Dec HDFCLIFE was trading at 749.85. The strike last trading price was 24.05, which was -3.45 lower than the previous day. The implied volatity was 19.52, the open interest changed by 4 which increased total open position to 140

On 30 Dec HDFCLIFE was trading at 743.00. The strike last trading price was 26.4, which was -1.75 lower than the previous day. The implied volatity was 18.96, the open interest changed by 22 which increased total open position to 136

On 29 Dec HDFCLIFE was trading at 746.45. The strike last trading price was 28.15, which was 0.65 higher than the previous day. The implied volatity was 21.56, the open interest changed by -2 which decreased total open position to 92

On 26 Dec HDFCLIFE was trading at 748.45. The strike last trading price was 27.5, which was 5.55 higher than the previous day. The implied volatity was 21.23, the open interest changed by 16 which increased total open position to 94

On 24 Dec HDFCLIFE was trading at 755.35. The strike last trading price was 22.25, which was 3.85 higher than the previous day. The implied volatity was 20.02, the open interest changed by 21 which increased total open position to 79

On 23 Dec HDFCLIFE was trading at 763.95. The strike last trading price was 18.8, which was -1 lower than the previous day. The implied volatity was 20.14, the open interest changed by 29 which increased total open position to 57

On 22 Dec HDFCLIFE was trading at 761.80. The strike last trading price was 19.8, which was 1.3 higher than the previous day. The implied volatity was 19.99, the open interest changed by 5 which increased total open position to 28

On 19 Dec HDFCLIFE was trading at 766.45. The strike last trading price was 18.45, which was -4.55 lower than the previous day. The implied volatity was 20.69, the open interest changed by 8 which increased total open position to 23

On 18 Dec HDFCLIFE was trading at 757.00. The strike last trading price was 23, which was 5.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 17 Dec HDFCLIFE was trading at 753.50. The strike last trading price was 23, which was 5.5 higher than the previous day. The implied volatity was 18.30, the open interest changed by 1 which increased total open position to 14

On 16 Dec HDFCLIFE was trading at 764.35. The strike last trading price was 17.5, which was 0.2 higher than the previous day. The implied volatity was 17.74, the open interest changed by 11 which increased total open position to 12

On 15 Dec HDFCLIFE was trading at 772.70. The strike last trading price was 17.3, which was -6.1 lower than the previous day. The implied volatity was 21.72, the open interest changed by 0 which decreased total open position to 1

On 12 Dec HDFCLIFE was trading at 777.50. The strike last trading price was 23.4, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec HDFCLIFE was trading at 775.20. The strike last trading price was 23.4, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec HDFCLIFE was trading at 771.05. The strike last trading price was 23.4, which was -6.75 lower than the previous day. The implied volatity was 25.83, 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 30.15, which was 0 lower than the previous day. The implied volatity was 0.38, 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 30.15, which was 0 lower than the previous day. The implied volatity was 0.34, 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 30.15, which was 0 lower than the previous day. The implied volatity was 0.97, 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 30.15, which was 0 lower than the previous day. The implied volatity was 0.46, 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 30.15, 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 30.15, which was 0 lower than the previous day. The implied volatity was 0.30, 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 30.15, which was 0 lower than the previous day. The implied volatity was 0.72, 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 30.15, which was 0 lower than the previous day. The implied volatity was 0.98, 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 30.15, which was 0 lower than the previous day. The implied volatity was 1.90, 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 30.15, which was 0 lower than the previous day. The implied volatity was 2.75, 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