HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
10 Mar 2026 04:11 PM IST
| HDFCLIFE 30-MAR-2026 770 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.09
Theta: -0.08
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Mar | 656.10 | 0.45 | -0.1 | 32.31 | 57 | 1 | 979 | |||||||||
| 9 Mar | 653.75 | 0.5 | -0.15 | 33.2 | 180 | 22 | 978 | |||||||||
| 6 Mar | 668.55 | 0.65 | -0.05 | 28.22 | 137 | 91 | 955 | |||||||||
|
|
||||||||||||||||
| 5 Mar | 684.30 | 0.8 | -0.2 | 24.11 | 558 | 161 | 848 | |||||||||
| 4 Mar | 684.60 | 0.85 | -0.8 | 24.71 | 546 | 171 | 684 | |||||||||
| 2 Mar | 707.30 | 1.65 | -0.7 | 20.32 | 493 | 89 | 515 | |||||||||
| 27 Feb | 715.30 | 2.45 | -2.35 | 18.68 | 617 | 60 | 425 | |||||||||
| 26 Feb | 734.00 | 4.85 | -0.25 | 17.47 | 483 | 117 | 362 | |||||||||
| 25 Feb | 735.25 | 5.25 | -0.7 | 16.42 | 345 | 62 | 244 | |||||||||
| 24 Feb | 734.75 | 6.4 | -2.15 | 16.58 | 235 | 46 | 183 | |||||||||
| 23 Feb | 742.45 | 8.4 | 3.35 | 17.62 | 272 | 35 | 137 | |||||||||
| 20 Feb | 728.65 | 4.85 | -1.15 | 16.69 | 76 | 0 | 102 | |||||||||
| 19 Feb | 733.15 | 6 | 0.5 | 16.56 | 124 | 38 | 101 | |||||||||
| 18 Feb | 729.60 | 5.5 | 2.55 | 17.13 | 123 | -1 | 63 | |||||||||
| 17 Feb | 705.80 | 2.95 | -0.25 | 19.78 | 50 | -21 | 65 | |||||||||
| 16 Feb | 703.90 | 3.4 | 0.8 | 20.1 | 30 | -6 | 86 | |||||||||
| 13 Feb | 696.80 | 2.6 | -0.55 | 19.98 | 19 | 4 | 92 | |||||||||
| 12 Feb | 702.70 | 3.15 | 0.1 | 19.31 | 17 | 6 | 88 | |||||||||
| 11 Feb | 701.10 | 3.05 | -0.05 | 19.49 | 11 | 2 | 82 | |||||||||
| 10 Feb | 703.95 | 3.1 | -0.3 | 18.52 | 25 | 0 | 81 | |||||||||
| 9 Feb | 707.90 | 3.4 | -0.05 | 17.97 | 33 | 20 | 81 | |||||||||
| 6 Feb | 703.50 | 3.35 | -10.3 | 18.15 | 70 | 58 | 58 | |||||||||
| 5 Feb | 720.70 | 13.65 | 0 | 3.82 | 0 | 0 | 0 | |||||||||
| 4 Feb | 722.50 | 13.65 | 0 | 3.67 | 0 | 0 | 0 | |||||||||
| 3 Feb | 720.15 | 13.65 | 0 | 3.74 | 0 | 0 | 0 | |||||||||
| 2 Feb | 717.50 | 13.65 | 0 | 3.97 | 0 | 0 | 0 | |||||||||
| 1 Feb | 715.30 | 13.65 | 0 | 4.15 | 0 | 0 | 0 | |||||||||
| 30 Jan | 731.00 | 13.65 | 0 | 2.66 | 0 | 0 | 0 | |||||||||
| 29 Jan | 727.10 | 13.65 | 0 | 2.99 | 0 | 0 | 0 | |||||||||
| 28 Jan | 728.60 | 13.65 | 0 | 2.69 | 0 | 0 | 0 | |||||||||
For Hdfc Life Ins Co Ltd - strike price 770 expiring on 30MAR2026
Delta for 770 CE is 0.02
Historical price for 770 CE is as follows
On 10 Mar HDFCLIFE was trading at 656.10. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 32.31, the open interest changed by 1 which increased total open position to 979
On 9 Mar HDFCLIFE was trading at 653.75. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 33.2, the open interest changed by 22 which increased total open position to 978
On 6 Mar HDFCLIFE was trading at 668.55. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 28.22, the open interest changed by 91 which increased total open position to 955
On 5 Mar HDFCLIFE was trading at 684.30. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 24.11, the open interest changed by 161 which increased total open position to 848
On 4 Mar HDFCLIFE was trading at 684.60. The strike last trading price was 0.85, which was -0.8 lower than the previous day. The implied volatity was 24.71, the open interest changed by 171 which increased total open position to 684
On 2 Mar HDFCLIFE was trading at 707.30. The strike last trading price was 1.65, which was -0.7 lower than the previous day. The implied volatity was 20.32, the open interest changed by 89 which increased total open position to 515
On 27 Feb HDFCLIFE was trading at 715.30. The strike last trading price was 2.45, which was -2.35 lower than the previous day. The implied volatity was 18.68, the open interest changed by 60 which increased total open position to 425
On 26 Feb HDFCLIFE was trading at 734.00. The strike last trading price was 4.85, which was -0.25 lower than the previous day. The implied volatity was 17.47, the open interest changed by 117 which increased total open position to 362
On 25 Feb HDFCLIFE was trading at 735.25. The strike last trading price was 5.25, which was -0.7 lower than the previous day. The implied volatity was 16.42, the open interest changed by 62 which increased total open position to 244
On 24 Feb HDFCLIFE was trading at 734.75. The strike last trading price was 6.4, which was -2.15 lower than the previous day. The implied volatity was 16.58, the open interest changed by 46 which increased total open position to 183
On 23 Feb HDFCLIFE was trading at 742.45. The strike last trading price was 8.4, which was 3.35 higher than the previous day. The implied volatity was 17.62, the open interest changed by 35 which increased total open position to 137
On 20 Feb HDFCLIFE was trading at 728.65. The strike last trading price was 4.85, which was -1.15 lower than the previous day. The implied volatity was 16.69, the open interest changed by 0 which decreased total open position to 102
On 19 Feb HDFCLIFE was trading at 733.15. The strike last trading price was 6, which was 0.5 higher than the previous day. The implied volatity was 16.56, the open interest changed by 38 which increased total open position to 101
On 18 Feb HDFCLIFE was trading at 729.60. The strike last trading price was 5.5, which was 2.55 higher than the previous day. The implied volatity was 17.13, the open interest changed by -1 which decreased total open position to 63
On 17 Feb HDFCLIFE was trading at 705.80. The strike last trading price was 2.95, which was -0.25 lower than the previous day. The implied volatity was 19.78, the open interest changed by -21 which decreased total open position to 65
On 16 Feb HDFCLIFE was trading at 703.90. The strike last trading price was 3.4, which was 0.8 higher than the previous day. The implied volatity was 20.1, the open interest changed by -6 which decreased total open position to 86
On 13 Feb HDFCLIFE was trading at 696.80. The strike last trading price was 2.6, which was -0.55 lower than the previous day. The implied volatity was 19.98, the open interest changed by 4 which increased total open position to 92
On 12 Feb HDFCLIFE was trading at 702.70. The strike last trading price was 3.15, which was 0.1 higher than the previous day. The implied volatity was 19.31, the open interest changed by 6 which increased total open position to 88
On 11 Feb HDFCLIFE was trading at 701.10. The strike last trading price was 3.05, which was -0.05 lower than the previous day. The implied volatity was 19.49, the open interest changed by 2 which increased total open position to 82
On 10 Feb HDFCLIFE was trading at 703.95. The strike last trading price was 3.1, which was -0.3 lower than the previous day. The implied volatity was 18.52, the open interest changed by 0 which decreased total open position to 81
On 9 Feb HDFCLIFE was trading at 707.90. The strike last trading price was 3.4, which was -0.05 lower than the previous day. The implied volatity was 17.97, the open interest changed by 20 which increased total open position to 81
On 6 Feb HDFCLIFE was trading at 703.50. The strike last trading price was 3.35, which was -10.3 lower than the previous day. The implied volatity was 18.15, the open interest changed by 58 which increased total open position to 58
On 5 Feb HDFCLIFE was trading at 720.70. The strike last trading price was 13.65, which was 0 lower than the previous day. The implied volatity was 3.82, the open interest changed by 0 which decreased total open position to 0
On 4 Feb HDFCLIFE was trading at 722.50. The strike last trading price was 13.65, which was 0 lower than the previous day. The implied volatity was 3.67, the open interest changed by 0 which decreased total open position to 0
On 3 Feb HDFCLIFE was trading at 720.15. The strike last trading price was 13.65, which was 0 lower than the previous day. The implied volatity was 3.74, the open interest changed by 0 which decreased total open position to 0
On 2 Feb HDFCLIFE was trading at 717.50. The strike last trading price was 13.65, which was 0 lower than the previous day. The implied volatity was 3.97, the open interest changed by 0 which decreased total open position to 0
On 1 Feb HDFCLIFE was trading at 715.30. The strike last trading price was 13.65, which was 0 lower than the previous day. The implied volatity was 4.15, the open interest changed by 0 which decreased total open position to 0
On 30 Jan HDFCLIFE was trading at 731.00. The strike last trading price was 13.65, which was 0 lower than the previous day. The implied volatity was 2.66, the open interest changed by 0 which decreased total open position to 0
On 29 Jan HDFCLIFE was trading at 727.10. The strike last trading price was 13.65, which was 0 lower than the previous day. The implied volatity was 2.99, the open interest changed by 0 which decreased total open position to 0
On 28 Jan HDFCLIFE was trading at 728.60. The strike last trading price was 13.65, which was 0 lower than the previous day. The implied volatity was 2.69, the open interest changed by 0 which decreased total open position to 0
| HDFCLIFE 30MAR2026 770 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Mar | 656.10 | 59.15 | 7.35 | - | 0 | 0 | 51 |
| 9 Mar | 653.75 | 59.15 | 7.35 | - | 0 | 0 | 51 |
| 6 Mar | 668.55 | 59.15 | 7.35 | - | 0 | 0 | 51 |
| 5 Mar | 684.30 | 59.15 | 7.35 | - | 16 | 0 | 0 |
| 4 Mar | 684.60 | 59.15 | 7.35 | - | 16 | 0 | 51 |
| 2 Mar | 707.30 | 59.15 | 7.35 | 23.43 | 16 | -8 | 52 |
| 27 Feb | 715.30 | 51.8 | 15.75 | 23.82 | 9 | 0 | 60 |
| 26 Feb | 734.00 | 36.35 | -0.15 | 19.64 | 57 | 21 | 59 |
| 25 Feb | 735.25 | 37.1 | 3.3 | 24.03 | 18 | 10 | 38 |
| 24 Feb | 734.75 | 33.8 | 2 | 22.26 | 1 | 0 | 27 |
| 23 Feb | 742.45 | 31.8 | -8.95 | 22.04 | 9 | 5 | 26 |
| 20 Feb | 728.65 | 40.75 | 2.85 | 21.84 | 13 | 7 | 22 |
| 19 Feb | 733.15 | 37.9 | -4.1 | 21.97 | 15 | 13 | 15 |
| 18 Feb | 729.60 | 42 | -13.55 | 22.9 | 2 | 0 | 0 |
| 17 Feb | 705.80 | 55.55 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 703.90 | 55.55 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 696.80 | 55.55 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 702.70 | 55.55 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 701.10 | 55.55 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 703.95 | 55.55 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 707.90 | 55.55 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 703.50 | 55.55 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 720.70 | 55.55 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 722.50 | 55.55 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 720.15 | 55.55 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 717.50 | 55.55 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 715.30 | 55.55 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 731.00 | 55.55 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 727.10 | 55.55 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 728.60 | 55.55 | 0 | - | 0 | 0 | 0 |
For Hdfc Life Ins Co Ltd - strike price 770 expiring on 30MAR2026
Delta for 770 PE is -
Historical price for 770 PE is as follows
On 10 Mar HDFCLIFE was trading at 656.10. The strike last trading price was 59.15, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 9 Mar HDFCLIFE was trading at 653.75. The strike last trading price was 59.15, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 6 Mar HDFCLIFE was trading at 668.55. The strike last trading price was 59.15, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 5 Mar HDFCLIFE was trading at 684.30. The strike last trading price was 59.15, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar HDFCLIFE was trading at 684.60. The strike last trading price was 59.15, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 2 Mar HDFCLIFE was trading at 707.30. The strike last trading price was 59.15, which was 7.35 higher than the previous day. The implied volatity was 23.43, the open interest changed by -8 which decreased total open position to 52
On 27 Feb HDFCLIFE was trading at 715.30. The strike last trading price was 51.8, which was 15.75 higher than the previous day. The implied volatity was 23.82, the open interest changed by 0 which decreased total open position to 60
On 26 Feb HDFCLIFE was trading at 734.00. The strike last trading price was 36.35, which was -0.15 lower than the previous day. The implied volatity was 19.64, the open interest changed by 21 which increased total open position to 59
On 25 Feb HDFCLIFE was trading at 735.25. The strike last trading price was 37.1, which was 3.3 higher than the previous day. The implied volatity was 24.03, the open interest changed by 10 which increased total open position to 38
On 24 Feb HDFCLIFE was trading at 734.75. The strike last trading price was 33.8, which was 2 higher than the previous day. The implied volatity was 22.26, the open interest changed by 0 which decreased total open position to 27
On 23 Feb HDFCLIFE was trading at 742.45. The strike last trading price was 31.8, which was -8.95 lower than the previous day. The implied volatity was 22.04, the open interest changed by 5 which increased total open position to 26
On 20 Feb HDFCLIFE was trading at 728.65. The strike last trading price was 40.75, which was 2.85 higher than the previous day. The implied volatity was 21.84, the open interest changed by 7 which increased total open position to 22
On 19 Feb HDFCLIFE was trading at 733.15. The strike last trading price was 37.9, which was -4.1 lower than the previous day. The implied volatity was 21.97, the open interest changed by 13 which increased total open position to 15
On 18 Feb HDFCLIFE was trading at 729.60. The strike last trading price was 42, which was -13.55 lower than the previous day. The implied volatity was 22.9, the open interest changed by 0 which decreased total open position to 0
On 17 Feb HDFCLIFE was trading at 705.80. The strike last trading price was 55.55, 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 16 Feb HDFCLIFE was trading at 703.90. The strike last trading price was 55.55, 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 Feb HDFCLIFE was trading at 696.80. The strike last trading price was 55.55, 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 Feb HDFCLIFE was trading at 702.70. The strike last trading price was 55.55, 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 Feb HDFCLIFE was trading at 701.10. The strike last trading price was 55.55, 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 Feb HDFCLIFE was trading at 703.95. The strike last trading price was 55.55, 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 Feb HDFCLIFE was trading at 707.90. The strike last trading price was 55.55, 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 Feb HDFCLIFE was trading at 703.50. The strike last trading price was 55.55, 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 Feb HDFCLIFE was trading at 720.70. The strike last trading price was 55.55, 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 Feb HDFCLIFE was trading at 722.50. The strike last trading price was 55.55, 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 Feb HDFCLIFE was trading at 720.15. The strike last trading price was 55.55, 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 Feb HDFCLIFE was trading at 717.50. The strike last trading price was 55.55, 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 Feb HDFCLIFE was trading at 715.30. The strike last trading price was 55.55, 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 Jan HDFCLIFE was trading at 731.00. The strike last trading price was 55.55, 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 Jan HDFCLIFE was trading at 727.10. The strike last trading price was 55.55, 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 Jan HDFCLIFE was trading at 728.60. The strike last trading price was 55.55, 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
