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 830 CE
Delta: 0.11 Vega: 0.32 Theta: -0.21 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	777.50	1.85 ₹ 2,035	0.35 385.00	21.43	517 5,68,700	17 18,700	445 4,89,500
11 Dec	775.20	1.55 ₹ 1,705	0.35 385.00	20.62	272 2,99,200	-51 -56,100	428 4,70,800
10 Dec	771.05	1.15 ₹ 1,265	-0.1 -110.00	19.79	100 1,10,000	10 11,000	481 5,29,100
9 Dec	762.90	1.15 ₹ 1,265	-0.3 -330.00	21.58	136 1,49,600	-9 -9,900	470 5,17,000
8 Dec	764.05	1.35 ₹ 1,485	0 0.00	21.95	400 4,40,000	116 1,27,600	477 5,24,700
5 Dec	768.30	1.3 ₹ 1,430	0 0.00	18.48	202 2,22,200	4 4,400	366 4,02,600
4 Dec	760.80	1.6 ₹ 1,760	0.6 660.00	20.58	159 1,74,900	76 83,600	366 4,02,600
3 Dec	751.95	1 ₹ 1,100	-0.4 -440.00	20.74	162 1,78,200	-31 -34,100	290 3,19,000
2 Dec	759.00	1.45 ₹ 1,595	-0.45 -495.00	20.06	165 1,81,500	38 41,800	322 3,54,200
1 Dec	766.75	1.9 ₹ 2,090	-0.1 -110.00	19.70	393 4,32,300	-2 -2,200	284 3,12,400
28 Nov	764.30	2 ₹ 2,200	-0.9 -990.00	18.30	335 3,68,500	69 75,900	287 3,15,700
27 Nov	777.80	2.75 ₹ 3,025	-1.5 -1650.00	16.86	312 3,43,200	67 73,700	219 2,40,900

26 Nov	787.55	4.15 ₹ 4,565	1.65 1815.00	16.00	333 3,66,300	-5 -5,500	151 1,66,100
25 Nov	766.55	2.5 ₹ 2,750	0.2 220.00	18.86	154 1,69,400	51 56,100	147 1,61,700
24 Nov	761.65	2.2 ₹ 2,420	-0.5 -550.00	18.80	67 73,700	-4 -4,400	95 1,04,500
21 Nov	764.00	2.7 ₹ 2,970	-0.5 -550.00	18.75	30 33,000	10 11,000	99 1,08,900
20 Nov	762.20	3.15 ₹ 3,465	-0.1 -110.00	18.78	41 45,100	2 2,200	89 97,900
19 Nov	761.10	3.25 ₹ 3,575	-0.7 -770.00	19.51	81 89,100	-3 -3,300	88 96,800
18 Nov	761.80	3.95 ₹ 4,345	-1 -1100.00	20.68	55 60,500	25 27,500	79 86,900
17 Nov	770.25	4.9 ₹ 5,390	-0.65 -715.00	19.92	43 47,300	24 26,400	49 53,900
14 Nov	773.70	5.55 ₹ 6,105	-2.85 -3135.00	18.97	6 6,600	5 5,500	26 28,600
13 Nov	782.20	8.4 ₹ 9,240	-0.6 -660.00	19.17	2 2,200	1 1,100	20 22,000
12 Nov	783.10	8.6 ₹ 9,460	-0.1 -110.00	19.14	19 20,900	17 18,700	17 18,700
11 Nov	763.90	8.7 ₹ 9,570	0 0.00	5.17	0 0	0 0	0 0
29 Oct	761.30	8.7 ₹ 9,570	0 0.00	4.73	0 0	0 0	0 0

For Hdfc Life Ins Co Ltd - strike price 830 expiring on 30DEC2025

Delta for 830 CE is 0.11

Historical price for 830 CE is as follows

On 12 Dec HDFCLIFE was trading at 777.50. The strike last trading price was 1.85, which was 0.35 higher than the previous day. The implied volatity was 21.43, the open interest changed by 17 which increased total open position to 445

On 11 Dec HDFCLIFE was trading at 775.20. The strike last trading price was 1.55, which was 0.35 higher than the previous day. The implied volatity was 20.62, the open interest changed by -51 which decreased total open position to 428

On 10 Dec HDFCLIFE was trading at 771.05. The strike last trading price was 1.15, which was -0.1 lower than the previous day. The implied volatity was 19.79, the open interest changed by 10 which increased total open position to 481

On 9 Dec HDFCLIFE was trading at 762.90. The strike last trading price was 1.15, which was -0.3 lower than the previous day. The implied volatity was 21.58, the open interest changed by -9 which decreased total open position to 470

On 8 Dec HDFCLIFE was trading at 764.05. The strike last trading price was 1.35, which was 0 lower than the previous day. The implied volatity was 21.95, the open interest changed by 116 which increased total open position to 477

On 5 Dec HDFCLIFE was trading at 768.30. The strike last trading price was 1.3, which was 0 lower than the previous day. The implied volatity was 18.48, the open interest changed by 4 which increased total open position to 366

On 4 Dec HDFCLIFE was trading at 760.80. The strike last trading price was 1.6, which was 0.6 higher than the previous day. The implied volatity was 20.58, the open interest changed by 76 which increased total open position to 366

On 3 Dec HDFCLIFE was trading at 751.95. The strike last trading price was 1, which was -0.4 lower than the previous day. The implied volatity was 20.74, the open interest changed by -31 which decreased total open position to 290

On 2 Dec HDFCLIFE was trading at 759.00. The strike last trading price was 1.45, which was -0.45 lower than the previous day. The implied volatity was 20.06, the open interest changed by 38 which increased total open position to 322

On 1 Dec HDFCLIFE was trading at 766.75. The strike last trading price was 1.9, which was -0.1 lower than the previous day. The implied volatity was 19.70, the open interest changed by -2 which decreased total open position to 284

On 28 Nov HDFCLIFE was trading at 764.30. The strike last trading price was 2, which was -0.9 lower than the previous day. The implied volatity was 18.30, the open interest changed by 69 which increased total open position to 287

On 27 Nov HDFCLIFE was trading at 777.80. The strike last trading price was 2.75, which was -1.5 lower than the previous day. The implied volatity was 16.86, the open interest changed by 67 which increased total open position to 219

On 26 Nov HDFCLIFE was trading at 787.55. The strike last trading price was 4.15, which was 1.65 higher than the previous day. The implied volatity was 16.00, the open interest changed by -5 which decreased total open position to 151

On 25 Nov HDFCLIFE was trading at 766.55. The strike last trading price was 2.5, which was 0.2 higher than the previous day. The implied volatity was 18.86, the open interest changed by 51 which increased total open position to 147

On 24 Nov HDFCLIFE was trading at 761.65. The strike last trading price was 2.2, which was -0.5 lower than the previous day. The implied volatity was 18.80, the open interest changed by -4 which decreased total open position to 95

On 21 Nov HDFCLIFE was trading at 764.00. The strike last trading price was 2.7, which was -0.5 lower than the previous day. The implied volatity was 18.75, the open interest changed by 10 which increased total open position to 99

On 20 Nov HDFCLIFE was trading at 762.20. The strike last trading price was 3.15, which was -0.1 lower than the previous day. The implied volatity was 18.78, the open interest changed by 2 which increased total open position to 89

On 19 Nov HDFCLIFE was trading at 761.10. The strike last trading price was 3.25, which was -0.7 lower than the previous day. The implied volatity was 19.51, the open interest changed by -3 which decreased total open position to 88

On 18 Nov HDFCLIFE was trading at 761.80. The strike last trading price was 3.95, which was -1 lower than the previous day. The implied volatity was 20.68, the open interest changed by 25 which increased total open position to 79

On 17 Nov HDFCLIFE was trading at 770.25. The strike last trading price was 4.9, which was -0.65 lower than the previous day. The implied volatity was 19.92, the open interest changed by 24 which increased total open position to 49

On 14 Nov HDFCLIFE was trading at 773.70. The strike last trading price was 5.55, which was -2.85 lower than the previous day. The implied volatity was 18.97, the open interest changed by 5 which increased total open position to 26

On 13 Nov HDFCLIFE was trading at 782.20. The strike last trading price was 8.4, which was -0.6 lower than the previous day. The implied volatity was 19.17, the open interest changed by 1 which increased total open position to 20

On 12 Nov HDFCLIFE was trading at 783.10. The strike last trading price was 8.6, which was -0.1 lower than the previous day. The implied volatity was 19.14, the open interest changed by 17 which increased total open position to 17

On 11 Nov HDFCLIFE was trading at 763.90. The strike last trading price was 8.7, which was 0 lower than the previous day. The implied volatity was 5.17, 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 8.7, which was 0 lower than the previous day. The implied volatity was 4.73, the open interest changed by 0 which decreased total open position to 0

HDFCLIFE 30DEC2025 830 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	777.50	82.95 ₹ 91,245	0 0.00	-	0 0	0 0	0 0
11 Dec	775.20	82.95 ₹ 91,245	0 0.00	-	0 0	0 0	0 0
10 Dec	771.05	82.95 ₹ 91,245	0 0.00	-	0 0	0 0	0 0
9 Dec	762.90	82.95 ₹ 91,245	0 0.00	-	0 0	0 0	0 0
8 Dec	764.05	82.95 ₹ 91,245	0 0.00	-	0 0	0 0	0 0
5 Dec	768.30	82.95 ₹ 91,245	0 0.00	-	0 0	0 0	0 0
4 Dec	760.80	82.95 ₹ 91,245	0 0.00	-	0 0	0 0	0 0
3 Dec	751.95	82.95 ₹ 91,245	0 0.00	-	0 0	0 0	0 0
2 Dec	759.00	82.95 ₹ 91,245	0 0.00	-	0 0	0 0	0 0
1 Dec	766.75	82.95 ₹ 91,245	0 0.00	-	0 0	0 0	0 0
28 Nov	764.30	82.95 ₹ 91,245	0 0.00	-	0 0	0 0	0 0
27 Nov	777.80	82.95 ₹ 91,245	0 0.00	-	0 0	0 0	0 0
26 Nov	787.55	82.95 ₹ 91,245	0 0.00	-	0 0	0 0	0 0
25 Nov	766.55	82.95 ₹ 91,245	0 0.00	-	0 0	0 0	0 0
24 Nov	761.65	82.95 ₹ 91,245	0 0.00	-	0 0	0 0	0 0
21 Nov	764.00	82.95 ₹ 91,245	0 0.00	-	0 0	0 0	0 0
20 Nov	762.20	82.95 ₹ 91,245	0 0.00	-	0 0	0 0	0 0
19 Nov	761.10	82.95 ₹ 91,245	0 0.00	-	0 0	0 0	0 0
18 Nov	761.80	82.95 ₹ 91,245	0 0.00	-	0 0	0 0	0 0
17 Nov	770.25	82.95 ₹ 91,245	0 0.00	-	0 0	0 0	0 0
14 Nov	773.70	82.95 ₹ 91,245	0 0.00	-	0 0	0 0	0 0
13 Nov	782.20	82.95 ₹ 91,245	0 0.00	-	0 0	0 0	0 0
12 Nov	783.10	82.95 ₹ 91,245	0 0.00	-	0 0	0 0	0 0
11 Nov	763.90	82.95 ₹ 91,245	0 0.00	-	0 0	0 0	0 0
29 Oct	761.30	82.95 ₹ 91,245	0 0.00	-	0 0	0 0	0 0

For Hdfc Life Ins Co Ltd - strike price 830 expiring on 30DEC2025

Delta for 830 PE is -

Historical price for 830 PE is as follows

On 12 Dec HDFCLIFE was trading at 777.50. The strike last trading price was 82.95, 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 Dec HDFCLIFE was trading at 775.20. The strike last trading price was 82.95, 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 Dec HDFCLIFE was trading at 771.05. The strike last trading price was 82.95, 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 Dec HDFCLIFE was trading at 762.90. The strike last trading price was 82.95, 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 8 Dec HDFCLIFE was trading at 764.05. The strike last trading price was 82.95, 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 Dec HDFCLIFE was trading at 768.30. The strike last trading price was 82.95, 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 Dec HDFCLIFE was trading at 760.80. The strike last trading price was 82.95, 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 Dec HDFCLIFE was trading at 751.95. The strike last trading price was 82.95, 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 Dec HDFCLIFE was trading at 759.00. The strike last trading price was 82.95, 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 Dec HDFCLIFE was trading at 766.75. The strike last trading price was 82.95, 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 Nov HDFCLIFE was trading at 764.30. The strike last trading price was 82.95, 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 27 Nov HDFCLIFE was trading at 777.80. The strike last trading price was 82.95, 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 26 Nov HDFCLIFE was trading at 787.55. The strike last trading price was 82.95, 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 25 Nov HDFCLIFE was trading at 766.55. The strike last trading price was 82.95, 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 24 Nov HDFCLIFE was trading at 761.65. The strike last trading price was 82.95, 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 21 Nov HDFCLIFE was trading at 764.00. The strike last trading price was 82.95, 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 20 Nov HDFCLIFE was trading at 762.20. The strike last trading price was 82.95, 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 19 Nov HDFCLIFE was trading at 761.10. The strike last trading price was 82.95, 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 18 Nov HDFCLIFE was trading at 761.80. The strike last trading price was 82.95, 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 82.95, 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 82.95, 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 82.95, 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 82.95, 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 82.95, 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 82.95, 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