HDFCLIFE

Hdfc Life Ins Co Ltd

777.5 +2.30 (0.30%)

L: 770.05 H: 779.85

Back to Option Chain

Historical option data for HDFCLIFE
12 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 30-DEC-2025 790 CE
Delta: 0.41 Vega: 0.67 Theta: -0.41 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	777.50	8.9 ₹ 9,790	1.45 1595.00	17.52	3,796 41,75,600	126 1,38,600	1,087 11,95,700
11 Dec	775.20	7.9 ₹ 8,690	1.35 1485.00	17.75	1,824 20,06,400	50 55,000	954 10,49,400
10 Dec	771.05	6.4 ₹ 7,040	0.8 880.00	17.04	2,176 23,93,600	-32 -35,200	904 9,94,400
9 Dec	762.90	5.1 ₹ 5,610	-1.4 -1540.00	18.25	1,284 14,12,400	93 1,02,300	930 10,23,000
8 Dec	764.05	6.25 ₹ 6,875	-0.95 -1045.00	19.82	4,103 45,13,300	138 1,51,800	842 9,26,200
5 Dec	768.30	7.15 ₹ 7,865	1.15 1265.00	16.71	1,406 15,46,600	-127 -1,39,700	688 7,56,800
4 Dec	760.80	6.8 ₹ 7,480	2.65 2915.00	18.34	978 10,75,800	-144 -1,58,400	814 8,95,400
3 Dec	751.95	4.2 ₹ 4,620	-2.1 -2310.00	18.10	1,277 14,04,700	160 1,76,000	958 10,53,800
2 Dec	759.00	6.45 ₹ 7,095	-1.65 -1815.00	18.28	640 7,04,000	73 80,300	799 8,78,900
1 Dec	766.75	8.2 ₹ 9,020	-0.4 -440.00	18.19	1,130 12,43,000	82 90,200	727 7,99,700
28 Nov	764.30	8.75 ₹ 9,625	-3.85 -4235.00	16.84	1,205 13,25,500	68 74,800	654 7,19,400
27 Nov	777.80	12.55 ₹ 13,805	-3.75 -4125.00	16.03	1,615 17,76,500	211 2,32,100	580 6,38,000

26 Nov	787.55	16 ₹ 17,600	6.6 7260.00	13.77	2,919 32,10,900	211 2,32,100	376 4,13,600
25 Nov	766.55	9.4 ₹ 10,340	1.05 1155.00	16.85	160 1,76,000	23 25,300	165 1,81,500
24 Nov	761.65	8.1 ₹ 8,910	-2 -2200.00	16.86	139 1,52,900	75 82,500	142 1,56,200
21 Nov	764.00	10.1 ₹ 11,110	-0.9 -990.00	17.84	46 50,600	13 14,300	63 69,300
20 Nov	762.20	11.3 ₹ 12,430	0.95 1045.00	17.97	91 1,00,100	41 45,100	46 50,600
19 Nov	761.10	10.35 ₹ 11,385	-1.45 -1595.00	17.96	1 1,100	0 0	4 4,400
18 Nov	761.80	11.8 ₹ 12,980	-3.05 -3355.00	19.55	2 2,200	1 1,100	4 4,400
17 Nov	770.25	14.85 ₹ 16,335	-2.55 -2805.00	19.31	5 5,500	0 0	3 3,300
14 Nov	773.70	17.4 ₹ 19,140	-0.8 -880.00	18.92	3 3,300	0 0	0 0
13 Nov	782.20	18.2 ₹ 20,020	0 0.00	-	0 0	0 0	0 0
12 Nov	783.10	18.2 ₹ 20,020	0 0.00	-	0 0	0 0	0 0
11 Nov	763.90	18.2 ₹ 20,020	0 0.00	1.65	0 0	0 0	0 0
10 Nov	750.70	18.2 ₹ 20,020	0 0.00	2.92	0 0	0 0	0 0
6 Nov	736.05	18.2 ₹ 20,020	0 0.00	3.92	0 0	0 0	0 0
4 Nov	742.45	18.2 ₹ 20,020	0 0.00	3.32	0 0	0 0	0 0
3 Nov	736.00	18.2 ₹ 20,020	0 0.00	3.80	0 0	0 0	0 0
31 Oct	731.85	18.2 ₹ 20,020	0 0.00	-	0 0	0 0	0 0
30 Oct	746.60	18.2 ₹ 20,020	0 0.00	2.88	0 0	0 0	0 0
29 Oct	761.30	18.2 ₹ 20,020	0 0.00	1.63	0 0	0 0	0 0

For Hdfc Life Ins Co Ltd - strike price 790 expiring on 30DEC2025

Delta for 790 CE is 0.41

Historical price for 790 CE is as follows

On 12 Dec HDFCLIFE was trading at 777.50. The strike last trading price was 8.9, which was 1.45 higher than the previous day. The implied volatity was 17.52, the open interest changed by 126 which increased total open position to 1087

On 11 Dec HDFCLIFE was trading at 775.20. The strike last trading price was 7.9, which was 1.35 higher than the previous day. The implied volatity was 17.75, the open interest changed by 50 which increased total open position to 954

On 10 Dec HDFCLIFE was trading at 771.05. The strike last trading price was 6.4, which was 0.8 higher than the previous day. The implied volatity was 17.04, the open interest changed by -32 which decreased total open position to 904

On 9 Dec HDFCLIFE was trading at 762.90. The strike last trading price was 5.1, which was -1.4 lower than the previous day. The implied volatity was 18.25, the open interest changed by 93 which increased total open position to 930

On 8 Dec HDFCLIFE was trading at 764.05. The strike last trading price was 6.25, which was -0.95 lower than the previous day. The implied volatity was 19.82, the open interest changed by 138 which increased total open position to 842

On 5 Dec HDFCLIFE was trading at 768.30. The strike last trading price was 7.15, which was 1.15 higher than the previous day. The implied volatity was 16.71, the open interest changed by -127 which decreased total open position to 688

On 4 Dec HDFCLIFE was trading at 760.80. The strike last trading price was 6.8, which was 2.65 higher than the previous day. The implied volatity was 18.34, the open interest changed by -144 which decreased total open position to 814

On 3 Dec HDFCLIFE was trading at 751.95. The strike last trading price was 4.2, which was -2.1 lower than the previous day. The implied volatity was 18.10, the open interest changed by 160 which increased total open position to 958

On 2 Dec HDFCLIFE was trading at 759.00. The strike last trading price was 6.45, which was -1.65 lower than the previous day. The implied volatity was 18.28, the open interest changed by 73 which increased total open position to 799

On 1 Dec HDFCLIFE was trading at 766.75. The strike last trading price was 8.2, which was -0.4 lower than the previous day. The implied volatity was 18.19, the open interest changed by 82 which increased total open position to 727

On 28 Nov HDFCLIFE was trading at 764.30. The strike last trading price was 8.75, which was -3.85 lower than the previous day. The implied volatity was 16.84, the open interest changed by 68 which increased total open position to 654

On 27 Nov HDFCLIFE was trading at 777.80. The strike last trading price was 12.55, which was -3.75 lower than the previous day. The implied volatity was 16.03, the open interest changed by 211 which increased total open position to 580

On 26 Nov HDFCLIFE was trading at 787.55. The strike last trading price was 16, which was 6.6 higher than the previous day. The implied volatity was 13.77, the open interest changed by 211 which increased total open position to 376

On 25 Nov HDFCLIFE was trading at 766.55. The strike last trading price was 9.4, which was 1.05 higher than the previous day. The implied volatity was 16.85, the open interest changed by 23 which increased total open position to 165

On 24 Nov HDFCLIFE was trading at 761.65. The strike last trading price was 8.1, which was -2 lower than the previous day. The implied volatity was 16.86, the open interest changed by 75 which increased total open position to 142

On 21 Nov HDFCLIFE was trading at 764.00. The strike last trading price was 10.1, which was -0.9 lower than the previous day. The implied volatity was 17.84, the open interest changed by 13 which increased total open position to 63

On 20 Nov HDFCLIFE was trading at 762.20. The strike last trading price was 11.3, which was 0.95 higher than the previous day. The implied volatity was 17.97, the open interest changed by 41 which increased total open position to 46

On 19 Nov HDFCLIFE was trading at 761.10. The strike last trading price was 10.35, which was -1.45 lower than the previous day. The implied volatity was 17.96, the open interest changed by 0 which decreased total open position to 4

On 18 Nov HDFCLIFE was trading at 761.80. The strike last trading price was 11.8, which was -3.05 lower than the previous day. The implied volatity was 19.55, the open interest changed by 1 which increased total open position to 4

On 17 Nov HDFCLIFE was trading at 770.25. The strike last trading price was 14.85, which was -2.55 lower than the previous day. The implied volatity was 19.31, the open interest changed by 0 which decreased total open position to 3

On 14 Nov HDFCLIFE was trading at 773.70. The strike last trading price was 17.4, which was -0.8 lower than the previous day. The implied volatity was 18.92, 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 18.2, 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 Nov HDFCLIFE was trading at 783.10. The strike last trading price was 18.2, 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 18.2, which was 0 lower than the previous day. The implied volatity was 1.65, 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 18.2, which was 0 lower than the previous day. The implied volatity was 2.92, 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 18.2, which was 0 lower than the previous day. The implied volatity was 3.92, 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 18.2, which was 0 lower than the previous day. The implied volatity was 3.32, 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 18.2, which was 0 lower than the previous day. The implied volatity was 3.80, 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 18.2, 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 18.2, which was 0 lower than the previous day. The implied volatity was 2.88, 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 18.2, 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

HDFCLIFE 30DEC2025 790 PE
Delta: -0.57 Vega: 0.68 Theta: -0.24 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	777.50	17.55 ₹ 19,305	-3.85 -4235.00	19.72	132 1,45,200	8 8,800	258 2,83,800
11 Dec	775.20	21.35 ₹ 23,485	-2.6 -2860.00	21.52	76 83,600	14 15,400	249 2,73,900
10 Dec	771.05	24.2 ₹ 26,620	-6.05 -6655.00	21.72	38 41,800	1 1,100	235 2,58,500
9 Dec	762.90	31.1 ₹ 34,210	2.1 2310.00	23.60	19 20,900	-5 -5,500	235 2,58,500
8 Dec	764.05	29.15 ₹ 32,065	4.5 4950.00	19.74	247 2,71,700	8 8,800	242 2,66,200
5 Dec	768.30	24.9 ₹ 27,390	-5.1 -5610.00	19.60	36 39,600	-8 -8,800	235 2,58,500
4 Dec	760.80	28.35 ₹ 31,185	-11.75 -12925.00	18.77	19 20,900	-8 -8,800	243 2,67,300
3 Dec	751.95	40.1 ₹ 44,110	7.2 7920.00	24.31	14 15,400	-2 -2,200	254 2,79,400
2 Dec	759.00	32.1 ₹ 35,310	3.85 4235.00	20.62	32 35,200	1 1,100	258 2,83,800
1 Dec	766.75	28.25 ₹ 31,075	-0.85 -935.00	19.85	152 1,67,200	2 2,200	259 2,84,900
28 Nov	764.30	28.95 ₹ 31,845	9.35 10285.00	21.85	94 1,03,400	18 19,800	256 2,81,600
27 Nov	777.80	19.6 ₹ 21,560	3.15 3465.00	18.03	521 5,73,100	50 55,000	239 2,62,900
26 Nov	787.55	16.3 ₹ 17,930	-13.65 -15015.00	19.71	404 4,44,400	181 1,99,100	190 2,09,000
25 Nov	766.55	29.95 ₹ 32,945	-0.55 -605.00	21.36	3 3,300	1 1,100	8 8,800
24 Nov	761.65	30.5 ₹ 33,550	-2.65 -2915.00	18.57	4 4,400	1 1,100	7 7,700
21 Nov	764.00	33.15 ₹ 36,465	-19.75 -21725.00	-	0 0	0 0	0 0
20 Nov	762.20	33.15 ₹ 36,465	-19.75 -21725.00	-	0 0	6 6,600	0 0
19 Nov	761.10	33.15 ₹ 36,465	-19.75 -21725.00	21.33	6 6,600	5 5,500	5 5,500
18 Nov	761.80	52.9 ₹ 58,190	0 0.00	-	0 0	0 0	0 0
17 Nov	770.25	52.9 ₹ 58,190	0 0.00	-	0 0	0 0	0 0
14 Nov	773.70	52.9 ₹ 58,190	0 0.00	-	0 0	0 0	0 0
13 Nov	782.20	52.9 ₹ 58,190	0 0.00	0.38	0 0	0 0	0 0
12 Nov	783.10	52.9 ₹ 58,190	0 0.00	0.39	0 0	0 0	0 0
11 Nov	763.90	52.9 ₹ 58,190	0 0.00	-	0 0	0 0	0 0
10 Nov	750.70	52.9 ₹ 58,190	0 0.00	-	0 0	0 0	0 0
6 Nov	736.05	52.9 ₹ 58,190	0 0.00	-	0 0	0 0	0 0
4 Nov	742.45	52.9 ₹ 58,190	0 0.00	-	0 0	0 0	0 0
3 Nov	736.00	52.9 ₹ 58,190	0 0.00	-	0 0	0 0	0 0
31 Oct	731.85	52.9 ₹ 58,190	0 0.00	-	0 0	0 0	0 0
30 Oct	746.60	52.9 ₹ 58,190	0 0.00	-	0 0	0 0	0 0
29 Oct	761.30	52.9 ₹ 58,190	0 0.00	-	0 0	0 0	0 0

For Hdfc Life Ins Co Ltd - strike price 790 expiring on 30DEC2025

Delta for 790 PE is -0.57

Historical price for 790 PE is as follows

On 12 Dec HDFCLIFE was trading at 777.50. The strike last trading price was 17.55, which was -3.85 lower than the previous day. The implied volatity was 19.72, the open interest changed by 8 which increased total open position to 258

On 11 Dec HDFCLIFE was trading at 775.20. The strike last trading price was 21.35, which was -2.6 lower than the previous day. The implied volatity was 21.52, the open interest changed by 14 which increased total open position to 249

On 10 Dec HDFCLIFE was trading at 771.05. The strike last trading price was 24.2, which was -6.05 lower than the previous day. The implied volatity was 21.72, the open interest changed by 1 which increased total open position to 235

On 9 Dec HDFCLIFE was trading at 762.90. The strike last trading price was 31.1, which was 2.1 higher than the previous day. The implied volatity was 23.60, the open interest changed by -5 which decreased total open position to 235

On 8 Dec HDFCLIFE was trading at 764.05. The strike last trading price was 29.15, which was 4.5 higher than the previous day. The implied volatity was 19.74, the open interest changed by 8 which increased total open position to 242

On 5 Dec HDFCLIFE was trading at 768.30. The strike last trading price was 24.9, which was -5.1 lower than the previous day. The implied volatity was 19.60, the open interest changed by -8 which decreased total open position to 235

On 4 Dec HDFCLIFE was trading at 760.80. The strike last trading price was 28.35, which was -11.75 lower than the previous day. The implied volatity was 18.77, the open interest changed by -8 which decreased total open position to 243

On 3 Dec HDFCLIFE was trading at 751.95. The strike last trading price was 40.1, which was 7.2 higher than the previous day. The implied volatity was 24.31, the open interest changed by -2 which decreased total open position to 254

On 2 Dec HDFCLIFE was trading at 759.00. The strike last trading price was 32.1, which was 3.85 higher than the previous day. The implied volatity was 20.62, the open interest changed by 1 which increased total open position to 258

On 1 Dec HDFCLIFE was trading at 766.75. The strike last trading price was 28.25, which was -0.85 lower than the previous day. The implied volatity was 19.85, the open interest changed by 2 which increased total open position to 259

On 28 Nov HDFCLIFE was trading at 764.30. The strike last trading price was 28.95, which was 9.35 higher than the previous day. The implied volatity was 21.85, the open interest changed by 18 which increased total open position to 256

On 27 Nov HDFCLIFE was trading at 777.80. The strike last trading price was 19.6, which was 3.15 higher than the previous day. The implied volatity was 18.03, the open interest changed by 50 which increased total open position to 239

On 26 Nov HDFCLIFE was trading at 787.55. The strike last trading price was 16.3, which was -13.65 lower than the previous day. The implied volatity was 19.71, the open interest changed by 181 which increased total open position to 190

On 25 Nov HDFCLIFE was trading at 766.55. The strike last trading price was 29.95, which was -0.55 lower than the previous day. The implied volatity was 21.36, the open interest changed by 1 which increased total open position to 8

On 24 Nov HDFCLIFE was trading at 761.65. The strike last trading price was 30.5, which was -2.65 lower than the previous day. The implied volatity was 18.57, the open interest changed by 1 which increased total open position to 7

On 21 Nov HDFCLIFE was trading at 764.00. The strike last trading price was 33.15, which was -19.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov HDFCLIFE was trading at 762.20. The strike last trading price was 33.15, which was -19.75 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 19 Nov HDFCLIFE was trading at 761.10. The strike last trading price was 33.15, which was -19.75 lower than the previous day. The implied volatity was 21.33, the open interest changed by 5 which increased total open position to 5

On 18 Nov HDFCLIFE was trading at 761.80. The strike last trading price was 52.9, 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 52.9, 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 14 Nov HDFCLIFE was trading at 773.70. The strike last trading price was 52.9, 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 52.9, 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 12 Nov HDFCLIFE was trading at 783.10. The strike last trading price was 52.9, which was 0 lower than the previous day. The implied volatity was 0.39, 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 52.9, 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 52.9, 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 52.9, 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 52.9, 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 52.9, 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 52.9, 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 52.9, 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 52.9, 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

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