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 810 CE
Delta: 0.22 Vega: 0.52 Theta: -0.33 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	777.50	4.25 ₹ 4,675	0.85 935.00	19.58	1,198 13,17,800	49 53,900	946 10,40,600
11 Dec	775.20	3.55 ₹ 3,905	0.75 825.00	19.21	543 5,97,300	41 45,100	900 9,90,000
10 Dec	771.05	2.7 ₹ 2,970	0.1 110.00	18.33	770 8,47,000	128 1,40,800	859 9,44,900
9 Dec	762.90	2.45 ₹ 2,695	-0.65 -715.00	20.07	405 4,45,500	21 23,100	731 8,04,100
8 Dec	764.05	2.95 ₹ 3,245	-0.3 -330.00	20.90	1,260 13,86,000	109 1,19,900	710 7,81,000
5 Dec	768.30	3.15 ₹ 3,465	-0.05 -55.00	17.62	496 5,45,600	0 0	601 6,61,100
4 Dec	760.80	3.4 ₹ 3,740	1.4 1540.00	19.61	551 6,06,100	-17 -18,700	541 5,95,100
3 Dec	751.95	2 ₹ 2,200	-1.1 -1210.00	19.33	500 5,50,000	-68 -74,800	564 6,20,400
2 Dec	759.00	3.1 ₹ 3,410	-0.95 -1045.00	19.16	389 4,27,900	48 52,800	631 6,94,100
1 Dec	766.75	4.05 ₹ 4,455	-0.15 -165.00	18.96	545 5,99,500	89 97,900	583 6,41,300
28 Nov	764.30	4.25 ₹ 4,675	-2 -2200.00	17.50	569 6,25,900	206 2,26,600	493 5,42,300
27 Nov	777.80	6.2 ₹ 6,820	-2.4 -2640.00	16.48	384 4,22,400	61 67,100	288 3,16,800
26 Nov	787.55	8.4 ₹ 9,240	3.55 3905.00	14.99	654 7,19,400	36 39,600	226 2,48,600
25 Nov	766.55	4.8 ₹ 5,280	0.4 440.00	17.86	91 1,00,100	18 19,800	190 2,09,000
24 Nov	761.65	4.3 ₹ 4,730	-1.1 -1210.00	17.91	85 93,500	18 19,800	171 1,88,100
21 Nov	764.00	5.3 ₹ 5,830	-0.5 -550.00	18.19	52 57,200	14 15,400	152 1,67,200
20 Nov	762.20	5.9 ₹ 6,490	0.05 55.00	18.06	204 2,24,400	115 1,26,500	137 1,50,700
19 Nov	761.10	5.85 ₹ 6,435	-1.15 -1265.00	18.71	7 7,700	1 1,100	21 23,100
18 Nov	761.80	7 ₹ 7,700	-1.85 -2035.00	20.19	8 8,800	6 6,600	20 22,000
17 Nov	770.25	8.85 ₹ 9,735	-3.65 -4015.00	19.72	4 4,400	0 0	10 11,000
14 Nov	773.70	12.5 ₹ 13,750	2.5 2750.00	-	0 0	0 0	0 0
13 Nov	782.20	12.5 ₹ 13,750	2.5 2750.00	-	0 0	4 4,400	0 0
12 Nov	783.10	12.5 ₹ 13,750	2.5 2750.00	17.18	7 7,700	5 5,500	11 12,100
11 Nov	763.90	10 ₹ 11,000	5.6 6160.00	20.50	3 3,300	1 1,100	6 6,600
10 Nov	750.70	4.4 ₹ 4,840	-3.1 -3410.00	-	0 0	0 0	0 0
3 Nov	736.00	4.4 ₹ 4,840	-3.1 -3410.00	19.06	3 3,300	2 2,200	4 4,400

29 Oct	761.30	7.5 ₹ 8,250	-5.25 -5775.00	16.17	2 2,200	1 1,100	1 1,100

For Hdfc Life Ins Co Ltd - strike price 810 expiring on 30DEC2025

Delta for 810 CE is 0.22

Historical price for 810 CE is as follows

On 12 Dec HDFCLIFE was trading at 777.50. The strike last trading price was 4.25, which was 0.85 higher than the previous day. The implied volatity was 19.58, the open interest changed by 49 which increased total open position to 946

On 11 Dec HDFCLIFE was trading at 775.20. The strike last trading price was 3.55, which was 0.75 higher than the previous day. The implied volatity was 19.21, the open interest changed by 41 which increased total open position to 900

On 10 Dec HDFCLIFE was trading at 771.05. The strike last trading price was 2.7, which was 0.1 higher than the previous day. The implied volatity was 18.33, the open interest changed by 128 which increased total open position to 859

On 9 Dec HDFCLIFE was trading at 762.90. The strike last trading price was 2.45, which was -0.65 lower than the previous day. The implied volatity was 20.07, the open interest changed by 21 which increased total open position to 731

On 8 Dec HDFCLIFE was trading at 764.05. The strike last trading price was 2.95, which was -0.3 lower than the previous day. The implied volatity was 20.90, the open interest changed by 109 which increased total open position to 710

On 5 Dec HDFCLIFE was trading at 768.30. The strike last trading price was 3.15, which was -0.05 lower than the previous day. The implied volatity was 17.62, the open interest changed by 0 which decreased total open position to 601

On 4 Dec HDFCLIFE was trading at 760.80. The strike last trading price was 3.4, which was 1.4 higher than the previous day. The implied volatity was 19.61, the open interest changed by -17 which decreased total open position to 541

On 3 Dec HDFCLIFE was trading at 751.95. The strike last trading price was 2, which was -1.1 lower than the previous day. The implied volatity was 19.33, the open interest changed by -68 which decreased total open position to 564

On 2 Dec HDFCLIFE was trading at 759.00. The strike last trading price was 3.1, which was -0.95 lower than the previous day. The implied volatity was 19.16, the open interest changed by 48 which increased total open position to 631

On 1 Dec HDFCLIFE was trading at 766.75. The strike last trading price was 4.05, which was -0.15 lower than the previous day. The implied volatity was 18.96, the open interest changed by 89 which increased total open position to 583

On 28 Nov HDFCLIFE was trading at 764.30. The strike last trading price was 4.25, which was -2 lower than the previous day. The implied volatity was 17.50, the open interest changed by 206 which increased total open position to 493

On 27 Nov HDFCLIFE was trading at 777.80. The strike last trading price was 6.2, which was -2.4 lower than the previous day. The implied volatity was 16.48, the open interest changed by 61 which increased total open position to 288

On 26 Nov HDFCLIFE was trading at 787.55. The strike last trading price was 8.4, which was 3.55 higher than the previous day. The implied volatity was 14.99, the open interest changed by 36 which increased total open position to 226

On 25 Nov HDFCLIFE was trading at 766.55. The strike last trading price was 4.8, which was 0.4 higher than the previous day. The implied volatity was 17.86, the open interest changed by 18 which increased total open position to 190

On 24 Nov HDFCLIFE was trading at 761.65. The strike last trading price was 4.3, which was -1.1 lower than the previous day. The implied volatity was 17.91, the open interest changed by 18 which increased total open position to 171

On 21 Nov HDFCLIFE was trading at 764.00. The strike last trading price was 5.3, which was -0.5 lower than the previous day. The implied volatity was 18.19, the open interest changed by 14 which increased total open position to 152

On 20 Nov HDFCLIFE was trading at 762.20. The strike last trading price was 5.9, which was 0.05 higher than the previous day. The implied volatity was 18.06, the open interest changed by 115 which increased total open position to 137

On 19 Nov HDFCLIFE was trading at 761.10. The strike last trading price was 5.85, which was -1.15 lower than the previous day. The implied volatity was 18.71, the open interest changed by 1 which increased total open position to 21

On 18 Nov HDFCLIFE was trading at 761.80. The strike last trading price was 7, which was -1.85 lower than the previous day. The implied volatity was 20.19, the open interest changed by 6 which increased total open position to 20

On 17 Nov HDFCLIFE was trading at 770.25. The strike last trading price was 8.85, which was -3.65 lower than the previous day. The implied volatity was 19.72, the open interest changed by 0 which decreased total open position to 10

On 14 Nov HDFCLIFE was trading at 773.70. The strike last trading price was 12.5, which was 2.5 higher 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 12.5, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 12 Nov HDFCLIFE was trading at 783.10. The strike last trading price was 12.5, which was 2.5 higher than the previous day. The implied volatity was 17.18, the open interest changed by 5 which increased total open position to 11

On 11 Nov HDFCLIFE was trading at 763.90. The strike last trading price was 10, which was 5.6 higher than the previous day. The implied volatity was 20.50, the open interest changed by 1 which increased total open position to 6

On 10 Nov HDFCLIFE was trading at 750.70. The strike last trading price was 4.4, which was -3.1 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 4.4, which was -3.1 lower than the previous day. The implied volatity was 19.06, the open interest changed by 2 which increased total open position to 4

On 29 Oct HDFCLIFE was trading at 761.30. The strike last trading price was 7.5, which was -5.25 lower than the previous day. The implied volatity was 16.17, the open interest changed by 1 which increased total open position to 1

HDFCLIFE 30DEC2025 810 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	777.50	37.4 ₹ 41,140	-8.65 -9515.00	-	0 0	0 0	212 2,33,200
11 Dec	775.20	37.4 ₹ 41,140	-8.65 -9515.00	24.97	16 17,600	-9 -9,900	215 2,36,500
10 Dec	771.05	45.85 ₹ 50,435	-12.4 -13640.00	-	0 0	0 0	224 2,46,400
9 Dec	762.90	45.85 ₹ 50,435	-12.4 -13640.00	-	0 0	-16 -17,600	0 0
8 Dec	764.05	45.85 ₹ 50,435	-12.4 -13640.00	21.05	45 49,500	-16 -17,600	224 2,46,400
5 Dec	768.30	58.25 ₹ 64,075	8.75 9625.00	-	0 0	-1 -1,100	0 0
4 Dec	760.80	58.25 ₹ 64,075	8.75 9625.00	40.53	2 2,200	0 0	241 2,65,100
3 Dec	751.95	49.5 ₹ 54,450	4.7 5170.00	-	0 0	-2 -2,200	0 0
2 Dec	759.00	49.5 ₹ 54,450	4.7 5170.00	23.85	3 3,300	-1 -1,100	242 2,66,200
1 Dec	766.75	44.8 ₹ 49,280	0 0.00	22.47	1 1,100	0 0	242 2,66,200
28 Nov	764.30	44.1 ₹ 48,510	10.35 11385.00	23.43	373 4,10,300	214 2,35,400	242 2,66,200
27 Nov	777.80	33.75 ₹ 37,125	4.85 5335.00	19.67	16 17,600	6 6,600	28 30,800
26 Nov	787.55	28.75 ₹ 31,625	-23.7 -26070.00	21.39	33 36,300	13 14,300	21 23,100
25 Nov	766.55	52.45 ₹ 57,695	-2.75 -3025.00	-	0 0	0 0	0 0
24 Nov	761.65	52.45 ₹ 57,695	-2.75 -3025.00	-	0 0	0 0	0 0
21 Nov	764.00	52.45 ₹ 57,695	-2.75 -3025.00	-	0 0	1 1,100	0 0
20 Nov	762.20	52.45 ₹ 57,695	-2.75 -3025.00	30.06	1 1,100	0 0	7 7,700
19 Nov	761.10	55.2 ₹ 60,720	3.2 3520.00	-	0 0	0 0	0 0
18 Nov	761.80	55.2 ₹ 60,720	3.2 3520.00	-	0 0	0 0	0 0
17 Nov	770.25	55.2 ₹ 60,720	3.2 3520.00	-	0 0	0 0	0 0
14 Nov	773.70	55.2 ₹ 60,720	3.2 3520.00	-	0 0	0 0	0 0
13 Nov	782.20	55.2 ₹ 60,720	3.2 3520.00	-	0 0	0 0	0 0
12 Nov	783.10	55.2 ₹ 60,720	3.2 3520.00	-	0 0	6 6,600	0 0
11 Nov	763.90	55.2 ₹ 60,720	3.2 3520.00	30.70	6 6,600	2 2,200	3 3,300
10 Nov	750.70	52 ₹ 57,200	-15.25 -16775.00	15.62	1 1,100	0 0	0 0
3 Nov	736.00	67.25 ₹ 73,975	0 0.00	-	0 0	0 0	0 0
29 Oct	761.30	67.25 ₹ 73,975	0 0.00	-	0 0	0 0	0 0

For Hdfc Life Ins Co Ltd - strike price 810 expiring on 30DEC2025

Delta for 810 PE is -

Historical price for 810 PE is as follows

On 12 Dec HDFCLIFE was trading at 777.50. The strike last trading price was 37.4, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 212

On 11 Dec HDFCLIFE was trading at 775.20. The strike last trading price was 37.4, which was -8.65 lower than the previous day. The implied volatity was 24.97, the open interest changed by -9 which decreased total open position to 215

On 10 Dec HDFCLIFE was trading at 771.05. The strike last trading price was 45.85, which was -12.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 224

On 9 Dec HDFCLIFE was trading at 762.90. The strike last trading price was 45.85, which was -12.4 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 0

On 8 Dec HDFCLIFE was trading at 764.05. The strike last trading price was 45.85, which was -12.4 lower than the previous day. The implied volatity was 21.05, the open interest changed by -16 which decreased total open position to 224

On 5 Dec HDFCLIFE was trading at 768.30. The strike last trading price was 58.25, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 4 Dec HDFCLIFE was trading at 760.80. The strike last trading price was 58.25, which was 8.75 higher than the previous day. The implied volatity was 40.53, the open interest changed by 0 which decreased total open position to 241

On 3 Dec HDFCLIFE was trading at 751.95. The strike last trading price was 49.5, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 2 Dec HDFCLIFE was trading at 759.00. The strike last trading price was 49.5, which was 4.7 higher than the previous day. The implied volatity was 23.85, the open interest changed by -1 which decreased total open position to 242

On 1 Dec HDFCLIFE was trading at 766.75. The strike last trading price was 44.8, which was 0 lower than the previous day. The implied volatity was 22.47, the open interest changed by 0 which decreased total open position to 242

On 28 Nov HDFCLIFE was trading at 764.30. The strike last trading price was 44.1, which was 10.35 higher than the previous day. The implied volatity was 23.43, the open interest changed by 214 which increased total open position to 242

On 27 Nov HDFCLIFE was trading at 777.80. The strike last trading price was 33.75, which was 4.85 higher than the previous day. The implied volatity was 19.67, the open interest changed by 6 which increased total open position to 28

On 26 Nov HDFCLIFE was trading at 787.55. The strike last trading price was 28.75, which was -23.7 lower than the previous day. The implied volatity was 21.39, the open interest changed by 13 which increased total open position to 21

On 25 Nov HDFCLIFE was trading at 766.55. The strike last trading price was 52.45, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov HDFCLIFE was trading at 761.65. The strike last trading price was 52.45, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov HDFCLIFE was trading at 764.00. The strike last trading price was 52.45, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov HDFCLIFE was trading at 762.20. The strike last trading price was 52.45, which was -2.75 lower than the previous day. The implied volatity was 30.06, the open interest changed by 0 which decreased total open position to 7

On 19 Nov HDFCLIFE was trading at 761.10. The strike last trading price was 55.2, which was 3.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov HDFCLIFE was trading at 761.80. The strike last trading price was 55.2, which was 3.2 higher 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 55.2, which was 3.2 higher 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 55.2, which was 3.2 higher 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 55.2, which was 3.2 higher 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 55.2, which was 3.2 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 11 Nov HDFCLIFE was trading at 763.90. The strike last trading price was 55.2, which was 3.2 higher than the previous day. The implied volatity was 30.70, the open interest changed by 2 which increased total open position to 3

On 10 Nov HDFCLIFE was trading at 750.70. The strike last trading price was 52, which was -15.25 lower than the previous day. The implied volatity was 15.62, 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 67.25, 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 67.25, 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

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