HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
20 Feb 2026 04:11 PM IST
| HDFCLIFE 24-FEB-2026 770 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.03
Theta: -0.09
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 728.65 | 0.1 | -0.2 | 23.15 | 123 | -33 | 251 | |||||||||
| 19 Feb | 733.15 | 0.35 | -0.1 | 22.81 | 659 | -33 | 282 | |||||||||
| 18 Feb | 729.60 | 0.5 | 0.2 | 24.75 | 473 | -16 | 310 | |||||||||
| 17 Feb | 705.80 | 0.3 | -0.1 | 31.69 | 84 | -7 | 327 | |||||||||
| 16 Feb | 703.90 | 0.45 | -0.05 | 31.22 | 156 | 11 | 334 | |||||||||
| 13 Feb | 696.80 | 0.4 | -0.1 | 29.21 | 59 | 5 | 324 | |||||||||
| 12 Feb | 702.70 | 0.45 | -0.05 | 26.28 | 156 | -8 | 324 | |||||||||
| 11 Feb | 701.10 | 0.5 | -0.05 | 26.7 | 53 | -7 | 333 | |||||||||
| 10 Feb | 703.95 | 0.55 | -0.1 | 24.81 | 155 | -9 | 342 | |||||||||
| 9 Feb | 707.90 | 0.6 | -0.2 | 23.16 | 293 | 0 | 352 | |||||||||
| 6 Feb | 703.50 | 0.75 | -0.5 | 23.13 | 436 | 30 | 352 | |||||||||
| 5 Feb | 720.70 | 1.2 | -0.6 | 19.7 | 360 | -60 | 320 | |||||||||
| 4 Feb | 722.50 | 1.7 | -0.3 | 20.14 | 599 | 75 | 496 | |||||||||
| 3 Feb | 720.15 | 1.95 | 0.4 | 20.8 | 247 | 28 | 421 | |||||||||
| 2 Feb | 717.50 | 1.6 | -0.7 | 20.15 | 268 | -19 | 393 | |||||||||
| 1 Feb | 715.30 | 2.25 | -2.5 | 22.36 | 454 | -23 | 411 | |||||||||
| 30 Jan | 731.00 | 4.85 | 1 | 21.74 | 535 | 29 | 424 | |||||||||
| 29 Jan | 727.10 | 3.7 | -0.2 | 20.55 | 478 | 26 | 396 | |||||||||
| 28 Jan | 728.60 | 3.95 | -0.1 | 19.38 | 1,105 | 18 | 369 | |||||||||
| 27 Jan | 720.05 | 4 | 0.55 | 20.41 | 689 | 117 | 356 | |||||||||
|
|
||||||||||||||||
| 23 Jan | 712.10 | 3.4 | -2.35 | 21.68 | 788 | 103 | 239 | |||||||||
| 22 Jan | 725.10 | 5.8 | -0.15 | 21.62 | 155 | 58 | 135 | |||||||||
| 21 Jan | 724.35 | 5.9 | -0.95 | 21.78 | 80 | 45 | 75 | |||||||||
| 20 Jan | 732.10 | 7 | -1.95 | 19.21 | 24 | 15 | 30 | |||||||||
| 19 Jan | 736.80 | 8.5 | -0.2 | 19.71 | 19 | 6 | 15 | |||||||||
| 16 Jan | 732.55 | 8.9 | -8.45 | 20.46 | 42 | 3 | 10 | |||||||||
| 14 Jan | 743.20 | 17.35 | -1.95 | - | 0 | 0 | 7 | |||||||||
| 13 Jan | 748.50 | 17.35 | -1.95 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 754.65 | 17.35 | -1.95 | - | 0 | 0 | 7 | |||||||||
| 9 Jan | 749.90 | 17.35 | -1.95 | 20.69 | 1 | 0 | 8 | |||||||||
| 8 Jan | 758.15 | 19.3 | -12 | 17.86 | 5 | -1 | 5 | |||||||||
| 7 Jan | 772.35 | 31.3 | 15.1 | - | 0 | 0 | 6 | |||||||||
| 6 Jan | 777.85 | 31.3 | 15.1 | 19.78 | 3 | 2 | 5 | |||||||||
| 5 Jan | 759.30 | 16.2 | -4.35 | - | 0 | 0 | 3 | |||||||||
| 2 Jan | 754.85 | 16.2 | -4.35 | - | 0 | 0 | 3 | |||||||||
| 1 Jan | 750.10 | 16.2 | -4.35 | - | 0 | 0 | 3 | |||||||||
| 31 Dec | 749.85 | 16.2 | -4.35 | 17.63 | 3 | 2 | 2 | |||||||||
For Hdfc Life Ins Co Ltd - strike price 770 expiring on 24FEB2026
Delta for 770 CE is 0.02
Historical price for 770 CE is as follows
On 20 Feb HDFCLIFE was trading at 728.65. The strike last trading price was 0.1, which was -0.2 lower than the previous day. The implied volatity was 23.15, the open interest changed by -33 which decreased total open position to 251
On 19 Feb HDFCLIFE was trading at 733.15. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 22.81, the open interest changed by -33 which decreased total open position to 282
On 18 Feb HDFCLIFE was trading at 729.60. The strike last trading price was 0.5, which was 0.2 higher than the previous day. The implied volatity was 24.75, the open interest changed by -16 which decreased total open position to 310
On 17 Feb HDFCLIFE was trading at 705.80. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 31.69, the open interest changed by -7 which decreased total open position to 327
On 16 Feb HDFCLIFE was trading at 703.90. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 31.22, the open interest changed by 11 which increased total open position to 334
On 13 Feb HDFCLIFE was trading at 696.80. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 29.21, the open interest changed by 5 which increased total open position to 324
On 12 Feb HDFCLIFE was trading at 702.70. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 26.28, the open interest changed by -8 which decreased total open position to 324
On 11 Feb HDFCLIFE was trading at 701.10. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 26.7, the open interest changed by -7 which decreased total open position to 333
On 10 Feb HDFCLIFE was trading at 703.95. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was 24.81, the open interest changed by -9 which decreased total open position to 342
On 9 Feb HDFCLIFE was trading at 707.90. The strike last trading price was 0.6, which was -0.2 lower than the previous day. The implied volatity was 23.16, the open interest changed by 0 which decreased total open position to 352
On 6 Feb HDFCLIFE was trading at 703.50. The strike last trading price was 0.75, which was -0.5 lower than the previous day. The implied volatity was 23.13, the open interest changed by 30 which increased total open position to 352
On 5 Feb HDFCLIFE was trading at 720.70. The strike last trading price was 1.2, which was -0.6 lower than the previous day. The implied volatity was 19.7, the open interest changed by -60 which decreased total open position to 320
On 4 Feb HDFCLIFE was trading at 722.50. The strike last trading price was 1.7, which was -0.3 lower than the previous day. The implied volatity was 20.14, the open interest changed by 75 which increased total open position to 496
On 3 Feb HDFCLIFE was trading at 720.15. The strike last trading price was 1.95, which was 0.4 higher than the previous day. The implied volatity was 20.8, the open interest changed by 28 which increased total open position to 421
On 2 Feb HDFCLIFE was trading at 717.50. The strike last trading price was 1.6, which was -0.7 lower than the previous day. The implied volatity was 20.15, the open interest changed by -19 which decreased total open position to 393
On 1 Feb HDFCLIFE was trading at 715.30. The strike last trading price was 2.25, which was -2.5 lower than the previous day. The implied volatity was 22.36, the open interest changed by -23 which decreased total open position to 411
On 30 Jan HDFCLIFE was trading at 731.00. The strike last trading price was 4.85, which was 1 higher than the previous day. The implied volatity was 21.74, the open interest changed by 29 which increased total open position to 424
On 29 Jan HDFCLIFE was trading at 727.10. The strike last trading price was 3.7, which was -0.2 lower than the previous day. The implied volatity was 20.55, the open interest changed by 26 which increased total open position to 396
On 28 Jan HDFCLIFE was trading at 728.60. The strike last trading price was 3.95, which was -0.1 lower than the previous day. The implied volatity was 19.38, the open interest changed by 18 which increased total open position to 369
On 27 Jan HDFCLIFE was trading at 720.05. The strike last trading price was 4, which was 0.55 higher than the previous day. The implied volatity was 20.41, the open interest changed by 117 which increased total open position to 356
On 23 Jan HDFCLIFE was trading at 712.10. The strike last trading price was 3.4, which was -2.35 lower than the previous day. The implied volatity was 21.68, the open interest changed by 103 which increased total open position to 239
On 22 Jan HDFCLIFE was trading at 725.10. The strike last trading price was 5.8, which was -0.15 lower than the previous day. The implied volatity was 21.62, the open interest changed by 58 which increased total open position to 135
On 21 Jan HDFCLIFE was trading at 724.35. The strike last trading price was 5.9, which was -0.95 lower than the previous day. The implied volatity was 21.78, the open interest changed by 45 which increased total open position to 75
On 20 Jan HDFCLIFE was trading at 732.10. The strike last trading price was 7, which was -1.95 lower than the previous day. The implied volatity was 19.21, the open interest changed by 15 which increased total open position to 30
On 19 Jan HDFCLIFE was trading at 736.80. The strike last trading price was 8.5, which was -0.2 lower than the previous day. The implied volatity was 19.71, the open interest changed by 6 which increased total open position to 15
On 16 Jan HDFCLIFE was trading at 732.55. The strike last trading price was 8.9, which was -8.45 lower than the previous day. The implied volatity was 20.46, the open interest changed by 3 which increased total open position to 10
On 14 Jan HDFCLIFE was trading at 743.20. The strike last trading price was 17.35, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 13 Jan HDFCLIFE was trading at 748.50. The strike last trading price was 17.35, which was -1.95 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 17.35, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 9 Jan HDFCLIFE was trading at 749.90. The strike last trading price was 17.35, which was -1.95 lower than the previous day. The implied volatity was 20.69, the open interest changed by 0 which decreased total open position to 8
On 8 Jan HDFCLIFE was trading at 758.15. The strike last trading price was 19.3, which was -12 lower than the previous day. The implied volatity was 17.86, the open interest changed by -1 which decreased total open position to 5
On 7 Jan HDFCLIFE was trading at 772.35. The strike last trading price was 31.3, which was 15.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 6 Jan HDFCLIFE was trading at 777.85. The strike last trading price was 31.3, which was 15.1 higher than the previous day. The implied volatity was 19.78, the open interest changed by 2 which increased total open position to 5
On 5 Jan HDFCLIFE was trading at 759.30. The strike last trading price was 16.2, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Jan HDFCLIFE was trading at 754.85. The strike last trading price was 16.2, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 1 Jan HDFCLIFE was trading at 750.10. The strike last trading price was 16.2, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 31 Dec HDFCLIFE was trading at 749.85. The strike last trading price was 16.2, which was -4.35 lower than the previous day. The implied volatity was 17.63, the open interest changed by 2 which increased total open position to 2
| HDFCLIFE 24FEB2026 770 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.95
Vega: 0.08
Theta: -0.08
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 728.65 | 39.6 | 1.5 | 29.66 | 6 | -5 | 26 |
| 19 Feb | 733.15 | 38.1 | -3.4 | 42.52 | 20 | -4 | 29 |
| 18 Feb | 729.60 | 41.5 | -22.25 | 37.1 | 25 | 0 | 35 |
| 17 Feb | 705.80 | 63.75 | -1.2 | 30.31 | 4 | -1 | 35 |
| 16 Feb | 703.90 | 62.9 | 3.3 | 32.76 | 2 | -1 | 36 |
| 13 Feb | 696.80 | 59.6 | -3.8 | - | 0 | 0 | 37 |
| 12 Feb | 702.70 | 59.6 | -3.8 | - | 0 | 0 | 37 |
| 11 Feb | 701.10 | 59.6 | -3.8 | - | 0 | 0 | 37 |
| 10 Feb | 703.95 | 59.6 | -3.8 | - | 0 | 0 | 37 |
| 9 Feb | 707.90 | 59.6 | -3.8 | 16.31 | 15 | -7 | 42 |
| 6 Feb | 703.50 | 63.1 | 14.75 | 19.5 | 6 | 1 | 51 |
| 5 Feb | 720.70 | 48.35 | 4.1 | 20.28 | 7 | 4 | 48 |
| 4 Feb | 722.50 | 44.25 | 0.6 | 13.33 | 21 | 10 | 44 |
| 3 Feb | 720.15 | 44.15 | -1.75 | - | 0 | 0 | 34 |
| 2 Feb | 717.50 | 44.15 | -1.75 | - | 0 | 0 | 34 |
| 1 Feb | 715.30 | 44.15 | -1.75 | - | 0 | 0 | 34 |
| 30 Jan | 731.00 | 44.15 | -1.75 | - | 0 | 0 | 34 |
| 29 Jan | 727.10 | 44.15 | -1.75 | 23.22 | 6 | -1 | 33 |
| 28 Jan | 728.60 | 45.9 | -6.9 | 29.85 | 3 | 1 | 35 |
| 27 Jan | 720.05 | 52.8 | 2.7 | 35.47 | 9 | -3 | 32 |
| 23 Jan | 712.10 | 50.1 | 3.95 | 15.65 | 3 | 1 | 34 |
| 22 Jan | 725.10 | 45.65 | -0.35 | 23.33 | 22 | 14 | 32 |
| 21 Jan | 724.35 | 46 | 8.55 | 22.44 | 4 | 1 | 16 |
| 20 Jan | 732.10 | 37.45 | 5.45 | 21.61 | 3 | -1 | 13 |
| 19 Jan | 736.80 | 32 | -9.5 | 17.25 | 1 | 0 | 13 |
| 16 Jan | 732.55 | 41.5 | 15.75 | 25.46 | 7 | 3 | 11 |
| 14 Jan | 743.20 | 25.75 | -0.15 | - | 0 | 0 | 8 |
| 13 Jan | 748.50 | 25.75 | -0.15 | - | 0 | 0 | 0 |
| 12 Jan | 754.65 | 25.75 | -0.15 | 20.88 | 1 | 0 | 9 |
| 9 Jan | 749.90 | 25.9 | 8.9 | - | 0 | 0 | 9 |
| 8 Jan | 758.15 | 25.9 | 8.9 | 23.7 | 13 | 3 | 7 |
| 7 Jan | 772.35 | 17 | -23.45 | - | 0 | 0 | 4 |
| 6 Jan | 777.85 | 17 | -23.45 | 21.63 | 4 | 0 | 0 |
| 5 Jan | 759.30 | 40.45 | 0 | 0.02 | 0 | 0 | 0 |
| 2 Jan | 754.85 | 40.45 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 750.10 | 40.45 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 749.85 | 40.45 | 0 | - | 0 | 0 | 0 |
For Hdfc Life Ins Co Ltd - strike price 770 expiring on 24FEB2026
Delta for 770 PE is -0.95
Historical price for 770 PE is as follows
On 20 Feb HDFCLIFE was trading at 728.65. The strike last trading price was 39.6, which was 1.5 higher than the previous day. The implied volatity was 29.66, the open interest changed by -5 which decreased total open position to 26
On 19 Feb HDFCLIFE was trading at 733.15. The strike last trading price was 38.1, which was -3.4 lower than the previous day. The implied volatity was 42.52, the open interest changed by -4 which decreased total open position to 29
On 18 Feb HDFCLIFE was trading at 729.60. The strike last trading price was 41.5, which was -22.25 lower than the previous day. The implied volatity was 37.1, the open interest changed by 0 which decreased total open position to 35
On 17 Feb HDFCLIFE was trading at 705.80. The strike last trading price was 63.75, which was -1.2 lower than the previous day. The implied volatity was 30.31, the open interest changed by -1 which decreased total open position to 35
On 16 Feb HDFCLIFE was trading at 703.90. The strike last trading price was 62.9, which was 3.3 higher than the previous day. The implied volatity was 32.76, the open interest changed by -1 which decreased total open position to 36
On 13 Feb HDFCLIFE was trading at 696.80. The strike last trading price was 59.6, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 12 Feb HDFCLIFE was trading at 702.70. The strike last trading price was 59.6, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 11 Feb HDFCLIFE was trading at 701.10. The strike last trading price was 59.6, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 10 Feb HDFCLIFE was trading at 703.95. The strike last trading price was 59.6, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 9 Feb HDFCLIFE was trading at 707.90. The strike last trading price was 59.6, which was -3.8 lower than the previous day. The implied volatity was 16.31, the open interest changed by -7 which decreased total open position to 42
On 6 Feb HDFCLIFE was trading at 703.50. The strike last trading price was 63.1, which was 14.75 higher than the previous day. The implied volatity was 19.5, the open interest changed by 1 which increased total open position to 51
On 5 Feb HDFCLIFE was trading at 720.70. The strike last trading price was 48.35, which was 4.1 higher than the previous day. The implied volatity was 20.28, the open interest changed by 4 which increased total open position to 48
On 4 Feb HDFCLIFE was trading at 722.50. The strike last trading price was 44.25, which was 0.6 higher than the previous day. The implied volatity was 13.33, the open interest changed by 10 which increased total open position to 44
On 3 Feb HDFCLIFE was trading at 720.15. The strike last trading price was 44.15, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 2 Feb HDFCLIFE was trading at 717.50. The strike last trading price was 44.15, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 1 Feb HDFCLIFE was trading at 715.30. The strike last trading price was 44.15, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 30 Jan HDFCLIFE was trading at 731.00. The strike last trading price was 44.15, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 29 Jan HDFCLIFE was trading at 727.10. The strike last trading price was 44.15, which was -1.75 lower than the previous day. The implied volatity was 23.22, the open interest changed by -1 which decreased total open position to 33
On 28 Jan HDFCLIFE was trading at 728.60. The strike last trading price was 45.9, which was -6.9 lower than the previous day. The implied volatity was 29.85, the open interest changed by 1 which increased total open position to 35
On 27 Jan HDFCLIFE was trading at 720.05. The strike last trading price was 52.8, which was 2.7 higher than the previous day. The implied volatity was 35.47, the open interest changed by -3 which decreased total open position to 32
On 23 Jan HDFCLIFE was trading at 712.10. The strike last trading price was 50.1, which was 3.95 higher than the previous day. The implied volatity was 15.65, the open interest changed by 1 which increased total open position to 34
On 22 Jan HDFCLIFE was trading at 725.10. The strike last trading price was 45.65, which was -0.35 lower than the previous day. The implied volatity was 23.33, the open interest changed by 14 which increased total open position to 32
On 21 Jan HDFCLIFE was trading at 724.35. The strike last trading price was 46, which was 8.55 higher than the previous day. The implied volatity was 22.44, the open interest changed by 1 which increased total open position to 16
On 20 Jan HDFCLIFE was trading at 732.10. The strike last trading price was 37.45, which was 5.45 higher than the previous day. The implied volatity was 21.61, the open interest changed by -1 which decreased total open position to 13
On 19 Jan HDFCLIFE was trading at 736.80. The strike last trading price was 32, which was -9.5 lower than the previous day. The implied volatity was 17.25, the open interest changed by 0 which decreased total open position to 13
On 16 Jan HDFCLIFE was trading at 732.55. The strike last trading price was 41.5, which was 15.75 higher than the previous day. The implied volatity was 25.46, the open interest changed by 3 which increased total open position to 11
On 14 Jan HDFCLIFE was trading at 743.20. The strike last trading price was 25.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 13 Jan HDFCLIFE was trading at 748.50. The strike last trading price was 25.75, which was -0.15 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 25.75, which was -0.15 lower than the previous day. The implied volatity was 20.88, the open interest changed by 0 which decreased total open position to 9
On 9 Jan HDFCLIFE was trading at 749.90. The strike last trading price was 25.9, which was 8.9 higher than the previous day. The implied volatity was -, 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 25.9, which was 8.9 higher than the previous day. The implied volatity was 23.7, the open interest changed by 3 which increased total open position to 7
On 7 Jan HDFCLIFE was trading at 772.35. The strike last trading price was 17, which was -23.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 Jan HDFCLIFE was trading at 777.85. The strike last trading price was 17, which was -23.45 lower than the previous day. The implied volatity was 21.63, 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 40.45, which was 0 lower than the previous day. The implied volatity was 0.02, 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 40.45, 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 40.45, 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 40.45, 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
