HDFCLIFE

Hdfc Life Ins Co Ltd

769.05 +8.25 (1.08%)

L: 755.2 H: 772

Back to Option Chain

Historical option data for HDFCLIFE
05 Dec 2025 02:46 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 770 CE
Delta: 0.57 Vega: 0.79 Theta: -0.37 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	769.90	15.7 ₹ 17,270	3.25 3575.00	16.05	1,951 21,46,100	-71 -78,100	893 9,82,300
4 Dec	760.80	13.3 ₹ 14,630	4.75 5225.00	17.19	1,765 19,41,500	-116 -1,27,600	965 10,61,500
3 Dec	751.95	8.65 ₹ 9,515	-3.9 -4290.00	16.85	1,546 17,00,600	156 1,71,600	1,073 11,80,300
2 Dec	759.00	12.8 ₹ 14,080	-2.75 -3025.00	17.54	1,383 15,21,300	94 1,03,400	914 10,05,400
1 Dec	766.75	15.35 ₹ 16,885	-0.65 -715.00	17.21	1,606 17,66,600	216 2,37,600	824 9,06,400
28 Nov	764.30	16.45 ₹ 18,095	-6.6 -7260.00	15.94	1,473 16,20,300	232 2,55,200	609 6,69,900
27 Nov	777.80	22.95 ₹ 25,245	-5.1 -5610.00	15.66	214 2,35,400	19 20,900	378 4,15,800
26 Nov	787.55	28.05 ₹ 30,855	10.55 11605.00	11.97	1,046 11,50,600	-161 -1,77,100	359 3,94,900
25 Nov	766.55	17 ₹ 18,700	1.4 1540.00	16.40	1,085 11,93,500	196 2,15,600	513 5,64,300
24 Nov	761.65	15.6 ₹ 17,160	-2 -2200.00	16.65	379 4,16,900	104 1,14,400	321 3,53,100
21 Nov	764.00	17.4 ₹ 19,140	-1.15 -1265.00	17.01	498 5,47,800	109 1,19,900	220 2,42,000
20 Nov	762.20	19.3 ₹ 21,230	1.75 1925.00	17.41	179 1,96,900	10 11,000	107 1,17,700
19 Nov	761.10	17.4 ₹ 19,140	-2.15 -2365.00	16.99	112 1,23,200	39 42,900	96 1,05,600
18 Nov	761.80	19.05 ₹ 20,955	-5.1 -5610.00	18.79	57 62,700	27 29,700	56 61,600
17 Nov	770.25	23.8 ₹ 26,180	-1.2 -1320.00	19.04	24 26,400	11 12,100	28 30,800
14 Nov	773.70	25 ₹ 27,500	-6.1 -6710.00	16.97	3 3,300	0 0	14 15,400
13 Nov	782.20	31.1 ₹ 34,210	-3.4 -3740.00	15.73	6 6,600	-5 -5,500	14 15,400
12 Nov	783.10	34.5 ₹ 37,950	11.5 12650.00	18.87	38 41,800	14 15,400	26 28,600
11 Nov	763.90	23 ₹ 25,300	-2.3 -2530.00	18.51	12 13,200	11 12,100	11 12,100
10 Nov	750.70	25.3 ₹ 27,830	0 0.00	1.06	0 0	0 0	0 0
7 Nov	749.25	25.3 ₹ 27,830	0 0.00	1.05	0 0	0 0	0 0
6 Nov	736.05	25.3 ₹ 27,830	0 0.00	2.10	0 0	0 0	0 0
4 Nov	742.45	25.3 ₹ 27,830	0 0.00	1.63	0 0	0 0	0 0
3 Nov	736.00	25.3 ₹ 27,830	0 0.00	2.03	0 0	0 0	0 0
31 Oct	731.85	25.3 ₹ 27,830	0 0.00	-	0 0	0 0	0 0
30 Oct	746.60	25.3 ₹ 27,830	0 0.00	1.22	0 0	0 0	0 0

29 Oct	761.30	25.3 ₹ 27,830	0 0.00	-	0 0	0 0	0 0

For Hdfc Life Ins Co Ltd - strike price 770 expiring on 30DEC2025

Delta for 770 CE is 0.57

Historical price for 770 CE is as follows

On 5 Dec HDFCLIFE was trading at 769.90. The strike last trading price was 15.7, which was 3.25 higher than the previous day. The implied volatity was 16.05, the open interest changed by -71 which decreased total open position to 893

On 4 Dec HDFCLIFE was trading at 760.80. The strike last trading price was 13.3, which was 4.75 higher than the previous day. The implied volatity was 17.19, the open interest changed by -116 which decreased total open position to 965

On 3 Dec HDFCLIFE was trading at 751.95. The strike last trading price was 8.65, which was -3.9 lower than the previous day. The implied volatity was 16.85, the open interest changed by 156 which increased total open position to 1073

On 2 Dec HDFCLIFE was trading at 759.00. The strike last trading price was 12.8, which was -2.75 lower than the previous day. The implied volatity was 17.54, the open interest changed by 94 which increased total open position to 914

On 1 Dec HDFCLIFE was trading at 766.75. The strike last trading price was 15.35, which was -0.65 lower than the previous day. The implied volatity was 17.21, the open interest changed by 216 which increased total open position to 824

On 28 Nov HDFCLIFE was trading at 764.30. The strike last trading price was 16.45, which was -6.6 lower than the previous day. The implied volatity was 15.94, the open interest changed by 232 which increased total open position to 609

On 27 Nov HDFCLIFE was trading at 777.80. The strike last trading price was 22.95, which was -5.1 lower than the previous day. The implied volatity was 15.66, the open interest changed by 19 which increased total open position to 378

On 26 Nov HDFCLIFE was trading at 787.55. The strike last trading price was 28.05, which was 10.55 higher than the previous day. The implied volatity was 11.97, the open interest changed by -161 which decreased total open position to 359

On 25 Nov HDFCLIFE was trading at 766.55. The strike last trading price was 17, which was 1.4 higher than the previous day. The implied volatity was 16.40, the open interest changed by 196 which increased total open position to 513

On 24 Nov HDFCLIFE was trading at 761.65. The strike last trading price was 15.6, which was -2 lower than the previous day. The implied volatity was 16.65, the open interest changed by 104 which increased total open position to 321

On 21 Nov HDFCLIFE was trading at 764.00. The strike last trading price was 17.4, which was -1.15 lower than the previous day. The implied volatity was 17.01, the open interest changed by 109 which increased total open position to 220

On 20 Nov HDFCLIFE was trading at 762.20. The strike last trading price was 19.3, which was 1.75 higher than the previous day. The implied volatity was 17.41, the open interest changed by 10 which increased total open position to 107

On 19 Nov HDFCLIFE was trading at 761.10. The strike last trading price was 17.4, which was -2.15 lower than the previous day. The implied volatity was 16.99, the open interest changed by 39 which increased total open position to 96

On 18 Nov HDFCLIFE was trading at 761.80. The strike last trading price was 19.05, which was -5.1 lower than the previous day. The implied volatity was 18.79, the open interest changed by 27 which increased total open position to 56

On 17 Nov HDFCLIFE was trading at 770.25. The strike last trading price was 23.8, which was -1.2 lower than the previous day. The implied volatity was 19.04, the open interest changed by 11 which increased total open position to 28

On 14 Nov HDFCLIFE was trading at 773.70. The strike last trading price was 25, which was -6.1 lower than the previous day. The implied volatity was 16.97, the open interest changed by 0 which decreased total open position to 14

On 13 Nov HDFCLIFE was trading at 782.20. The strike last trading price was 31.1, which was -3.4 lower than the previous day. The implied volatity was 15.73, the open interest changed by -5 which decreased total open position to 14

On 12 Nov HDFCLIFE was trading at 783.10. The strike last trading price was 34.5, which was 11.5 higher than the previous day. The implied volatity was 18.87, the open interest changed by 14 which increased total open position to 26

On 11 Nov HDFCLIFE was trading at 763.90. The strike last trading price was 23, which was -2.3 lower than the previous day. The implied volatity was 18.51, the open interest changed by 11 which increased total open position to 11

On 10 Nov HDFCLIFE was trading at 750.70. The strike last trading price was 25.3, which was 0 lower than the previous day. The implied volatity was 1.06, 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 25.3, which was 0 lower than the previous day. The implied volatity was 1.05, the open interest changed by 0 which decreased total open position to 0

On 6 Nov HDFCLIFE was trading at 736.05. The strike last trading price was 25.3, which was 0 lower than the previous day. The implied volatity was 2.10, the open interest changed by 0 which decreased total open position to 0

On 4 Nov HDFCLIFE was trading at 742.45. The strike last trading price was 25.3, which was 0 lower than the previous day. The implied volatity was 1.63, 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 25.3, which was 0 lower than the previous day. The implied volatity was 2.03, the open interest changed by 0 which decreased total open position to 0

On 31 Oct HDFCLIFE was trading at 731.85. The strike last trading price was 25.3, 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 30 Oct HDFCLIFE was trading at 746.60. The strike last trading price was 25.3, which was 0 lower than the previous day. The implied volatity was 1.22, 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 25.3, 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 770 PE
Delta: -0.43 Vega: 0.79 Theta: -0.20 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	769.90	12.25 ₹ 13,475	-4.65 -5115.00	18.41	411 4,52,100	19 20,900	644 7,08,400
4 Dec	760.80	16.25 ₹ 17,875	-8 -8800.00	19.12	171 1,88,100	-17 -18,700	625 6,87,500
3 Dec	751.95	23.8 ₹ 26,180	4.95 5445.00	20.77	226 2,48,600	-7 -7,700	642 7,06,200
2 Dec	759.00	18.5 ₹ 20,350	2.55 2805.00	19.43	214 2,35,400	9 9,900	652 7,17,200
1 Dec	766.75	16.15 ₹ 17,765	-0.4 -440.00	19.42	579 6,36,900	9 9,900	639 7,02,900
28 Nov	764.30	16.1 ₹ 17,710	5.95 6545.00	19.91	1,235 13,58,500	212 2,33,200	634 6,97,400
27 Nov	777.80	10.4 ₹ 11,440	2.1 2310.00	18.08	436 4,79,600	36 39,600	422 4,64,200
26 Nov	787.55	8.2 ₹ 9,020	-8.1 -8910.00	19.13	705 7,75,500	103 1,13,300	387 4,25,700
25 Nov	766.55	16.05 ₹ 17,655	-4 -4400.00	18.52	279 3,06,900	134 1,47,400	285 3,13,500
24 Nov	761.65	20.25 ₹ 22,275	0.9 990.00	20.90	103 1,13,300	43 47,300	149 1,63,900
21 Nov	764.00	19.35 ₹ 21,285	0 0.00	19.96	72 79,200	1 1,100	107 1,17,700
20 Nov	762.20	18.8 ₹ 20,680	-2.2 -2420.00	20.29	35 38,500	11 12,100	106 1,16,600
19 Nov	761.10	21 ₹ 23,100	-0.1 -110.00	20.73	43 47,300	15 16,500	96 1,05,600
18 Nov	761.80	21.35 ₹ 23,485	5.05 5555.00	20.45	41 45,100	20 22,000	80 88,000
17 Nov	770.25	16.05 ₹ 17,655	-0.45 -495.00	18.62	12 13,200	3 3,300	59 64,900
14 Nov	773.70	16.5 ₹ 18,150	3.4 3740.00	20.24	14 15,400	1 1,100	55 60,500
13 Nov	782.20	13.1 ₹ 14,410	-0.25 -275.00	19.95	8 8,800	1 1,100	53 58,300
12 Nov	783.10	13.35 ₹ 14,685	-9.65 -10615.00	20.64	20 22,000	14 15,400	52 57,200
11 Nov	763.90	23 ₹ 25,300	-1.65 -1815.00	22.67	11 12,100	8 8,800	36 39,600
10 Nov	750.70	24.65 ₹ 27,115	-15.6 -17160.00	17.52	29 31,900	25 27,500	25 27,500
7 Nov	749.25	40.25 ₹ 44,275	0 0.00	-	0 0	0 0	0 0
6 Nov	736.05	40.25 ₹ 44,275	0 0.00	-	0 0	0 0	0 0
4 Nov	742.45	40.25 ₹ 44,275	0 0.00	-	0 0	0 0	0 0
3 Nov	736.00	40.25 ₹ 44,275	0 0.00	-	0 0	0 0	0 0
31 Oct	731.85	40.25 ₹ 44,275	0 0.00	-	0 0	0 0	0 0
30 Oct	746.60	40.25 ₹ 44,275	0 0.00	-	0 0	0 0	0 0
29 Oct	761.30	40.25 ₹ 44,275	0 0.00	0.38	0 0	0 0	0 0

For Hdfc Life Ins Co Ltd - strike price 770 expiring on 30DEC2025

Delta for 770 PE is -0.43

Historical price for 770 PE is as follows

On 5 Dec HDFCLIFE was trading at 769.90. The strike last trading price was 12.25, which was -4.65 lower than the previous day. The implied volatity was 18.41, the open interest changed by 19 which increased total open position to 644

On 4 Dec HDFCLIFE was trading at 760.80. The strike last trading price was 16.25, which was -8 lower than the previous day. The implied volatity was 19.12, the open interest changed by -17 which decreased total open position to 625

On 3 Dec HDFCLIFE was trading at 751.95. The strike last trading price was 23.8, which was 4.95 higher than the previous day. The implied volatity was 20.77, the open interest changed by -7 which decreased total open position to 642

On 2 Dec HDFCLIFE was trading at 759.00. The strike last trading price was 18.5, which was 2.55 higher than the previous day. The implied volatity was 19.43, the open interest changed by 9 which increased total open position to 652

On 1 Dec HDFCLIFE was trading at 766.75. The strike last trading price was 16.15, which was -0.4 lower than the previous day. The implied volatity was 19.42, the open interest changed by 9 which increased total open position to 639

On 28 Nov HDFCLIFE was trading at 764.30. The strike last trading price was 16.1, which was 5.95 higher than the previous day. The implied volatity was 19.91, the open interest changed by 212 which increased total open position to 634

On 27 Nov HDFCLIFE was trading at 777.80. The strike last trading price was 10.4, which was 2.1 higher than the previous day. The implied volatity was 18.08, the open interest changed by 36 which increased total open position to 422

On 26 Nov HDFCLIFE was trading at 787.55. The strike last trading price was 8.2, which was -8.1 lower than the previous day. The implied volatity was 19.13, the open interest changed by 103 which increased total open position to 387

On 25 Nov HDFCLIFE was trading at 766.55. The strike last trading price was 16.05, which was -4 lower than the previous day. The implied volatity was 18.52, the open interest changed by 134 which increased total open position to 285

On 24 Nov HDFCLIFE was trading at 761.65. The strike last trading price was 20.25, which was 0.9 higher than the previous day. The implied volatity was 20.90, the open interest changed by 43 which increased total open position to 149

On 21 Nov HDFCLIFE was trading at 764.00. The strike last trading price was 19.35, which was 0 lower than the previous day. The implied volatity was 19.96, the open interest changed by 1 which increased total open position to 107

On 20 Nov HDFCLIFE was trading at 762.20. The strike last trading price was 18.8, which was -2.2 lower than the previous day. The implied volatity was 20.29, the open interest changed by 11 which increased total open position to 106

On 19 Nov HDFCLIFE was trading at 761.10. The strike last trading price was 21, which was -0.1 lower than the previous day. The implied volatity was 20.73, the open interest changed by 15 which increased total open position to 96

On 18 Nov HDFCLIFE was trading at 761.80. The strike last trading price was 21.35, which was 5.05 higher than the previous day. The implied volatity was 20.45, the open interest changed by 20 which increased total open position to 80

On 17 Nov HDFCLIFE was trading at 770.25. The strike last trading price was 16.05, which was -0.45 lower than the previous day. The implied volatity was 18.62, the open interest changed by 3 which increased total open position to 59

On 14 Nov HDFCLIFE was trading at 773.70. The strike last trading price was 16.5, which was 3.4 higher than the previous day. The implied volatity was 20.24, the open interest changed by 1 which increased total open position to 55

On 13 Nov HDFCLIFE was trading at 782.20. The strike last trading price was 13.1, which was -0.25 lower than the previous day. The implied volatity was 19.95, the open interest changed by 1 which increased total open position to 53

On 12 Nov HDFCLIFE was trading at 783.10. The strike last trading price was 13.35, which was -9.65 lower than the previous day. The implied volatity was 20.64, the open interest changed by 14 which increased total open position to 52

On 11 Nov HDFCLIFE was trading at 763.90. The strike last trading price was 23, which was -1.65 lower than the previous day. The implied volatity was 22.67, the open interest changed by 8 which increased total open position to 36

On 10 Nov HDFCLIFE was trading at 750.70. The strike last trading price was 24.65, which was -15.6 lower than the previous day. The implied volatity was 17.52, the open interest changed by 25 which increased total open position to 25

On 7 Nov HDFCLIFE was trading at 749.25. The strike last trading price was 40.25, 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 Nov HDFCLIFE was trading at 736.05. The strike last trading price was 40.25, 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 Nov HDFCLIFE was trading at 742.45. The strike last trading price was 40.25, 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 40.25, 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 Oct HDFCLIFE was trading at 731.85. The strike last trading price was 40.25, 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 40.25, 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 40.25, 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

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