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 840 CE
Delta: 0.07 Vega: 0.23 Theta: -0.16 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	777.50	1.15 ₹ 1,265	0.2 220.00	21.78	328 3,60,800	34 37,400	697 7,66,700

11 Dec	775.20	1 ₹ 1,100	0.2 220.00	21.21	137 1,50,700	-9 -9,900	665 7,31,500
10 Dec	771.05	0.75 ₹ 825	-0.1 -110.00	20.49	120 1,32,000	10 11,000	674 7,41,400
9 Dec	762.90	0.8 ₹ 880	-0.2 -220.00	22.35	124 1,36,400	65 71,500	664 7,30,400
8 Dec	764.05	0.95 ₹ 1,045	0.05 55.00	22.68	216 2,37,600	34 37,400	599 6,58,900
5 Dec	768.30	0.8 ₹ 880	-0.25 -275.00	18.79	90 99,000	26 28,600	564 6,20,400
4 Dec	760.80	1.1 ₹ 1,210	0.45 495.00	21.10	104 1,14,400	1 1,100	537 5,90,700
3 Dec	751.95	0.65 ₹ 715	-0.25 -275.00	21.05	91 1,00,100	1 1,100	538 5,91,800
2 Dec	759.00	0.95 ₹ 1,045	-0.3 -330.00	20.36	121 1,33,100	5 5,500	537 5,90,700
1 Dec	766.75	1.2 ₹ 1,320	-0.15 -165.00	19.77	542 5,96,200	308 3,38,800	533 5,86,300
28 Nov	764.30	1.35 ₹ 1,485	-0.55 -605.00	18.67	165 1,81,500	-3 -3,300	227 2,49,700
27 Nov	777.80	1.8 ₹ 1,980	-1.15 -1265.00	17.12	124 1,36,400	17 18,700	229 2,51,900
26 Nov	787.55	2.9 ₹ 3,190	1.1 1210.00	16.52	186 2,04,600	67 73,700	212 2,33,200
25 Nov	766.55	1.8 ₹ 1,980	0.15 165.00	19.35	57 62,700	5 5,500	146 1,60,600
24 Nov	761.65	1.6 ₹ 1,760	-0.4 -440.00	19.33	137 1,50,700	13 14,300	141 1,55,100
21 Nov	764.00	2 ₹ 2,200	-0.2 -220.00	19.26	65 71,500	32 35,200	128 1,40,800
20 Nov	762.20	2.3 ₹ 2,530	-0.1 -110.00	19.15	43 47,300	-10 -11,000	95 1,04,500
19 Nov	761.10	2.4 ₹ 2,640	-0.45 -495.00	19.88	61 67,100	12 13,200	106 1,16,600
18 Nov	761.80	2.75 ₹ 3,025	-0.7 -770.00	20.56	54 59,400	-19 -20,900	95 1,04,500
17 Nov	770.25	3.45 ₹ 3,795	-0.75 -825.00	19.41	20 22,000	-2 -2,200	114 1,25,400
14 Nov	773.70	4.3 ₹ 4,730	-1.5 -1650.00	19.08	79 86,900	-15 -16,500	117 1,28,700
13 Nov	782.20	5.7 ₹ 6,270	-1.9 -2090.00	18.48	30 33,000	8 8,800	133 1,46,300
12 Nov	783.10	7.5 ₹ 8,250	2.8 3080.00	20.40	146 1,60,600	110 1,21,000	124 1,36,400
11 Nov	763.90	4.8 ₹ 5,280	0.7 770.00	21.28	16 17,600	10 11,000	13 14,300
29 Oct	761.30	4.1 ₹ 4,510	0.6 660.00	18.23	1 1,100	0 0	2 2,200
27 Oct	737.25	3.5 ₹ 3,850	0 0.00	21.33	2 2,200	0 0	2 2,200
21 Oct	743.70	3.5 ₹ 3,850	-11.7 -12870.00	-	0 0	2 2,200	0 0
13 Oct	746.55	15.2 ₹ 16,720	0 0.00	-	0 0	0 0	0 0
9 Oct	754.35	15.2 ₹ 16,720	0 0.00	-	0 0	0 0	0 0
8 Oct	747.30	15.2 ₹ 16,720	0 0.00	-	0 0	0 0	0 0
7 Oct	755.60	15.2 ₹ 16,720	0 0.00	-	0 0	0 0	0 0
6 Oct	763.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	759.20	0 ₹ 0	0 0.00	4.51	0 0	0 0	0 0

For Hdfc Life Ins Co Ltd - strike price 840 expiring on 30DEC2025

Delta for 840 CE is 0.07

Historical price for 840 CE is as follows

On 12 Dec HDFCLIFE was trading at 777.50. The strike last trading price was 1.15, which was 0.2 higher than the previous day. The implied volatity was 21.78, the open interest changed by 34 which increased total open position to 697

On 11 Dec HDFCLIFE was trading at 775.20. The strike last trading price was 1, which was 0.2 higher than the previous day. The implied volatity was 21.21, the open interest changed by -9 which decreased total open position to 665

On 10 Dec HDFCLIFE was trading at 771.05. The strike last trading price was 0.75, which was -0.1 lower than the previous day. The implied volatity was 20.49, the open interest changed by 10 which increased total open position to 674

On 9 Dec HDFCLIFE was trading at 762.90. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 22.35, the open interest changed by 65 which increased total open position to 664

On 8 Dec HDFCLIFE was trading at 764.05. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was 22.68, the open interest changed by 34 which increased total open position to 599

On 5 Dec HDFCLIFE was trading at 768.30. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was 18.79, the open interest changed by 26 which increased total open position to 564

On 4 Dec HDFCLIFE was trading at 760.80. The strike last trading price was 1.1, which was 0.45 higher than the previous day. The implied volatity was 21.10, the open interest changed by 1 which increased total open position to 537

On 3 Dec HDFCLIFE was trading at 751.95. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 21.05, the open interest changed by 1 which increased total open position to 538

On 2 Dec HDFCLIFE was trading at 759.00. The strike last trading price was 0.95, which was -0.3 lower than the previous day. The implied volatity was 20.36, the open interest changed by 5 which increased total open position to 537

On 1 Dec HDFCLIFE was trading at 766.75. The strike last trading price was 1.2, which was -0.15 lower than the previous day. The implied volatity was 19.77, the open interest changed by 308 which increased total open position to 533

On 28 Nov HDFCLIFE was trading at 764.30. The strike last trading price was 1.35, which was -0.55 lower than the previous day. The implied volatity was 18.67, the open interest changed by -3 which decreased total open position to 227

On 27 Nov HDFCLIFE was trading at 777.80. The strike last trading price was 1.8, which was -1.15 lower than the previous day. The implied volatity was 17.12, the open interest changed by 17 which increased total open position to 229

On 26 Nov HDFCLIFE was trading at 787.55. The strike last trading price was 2.9, which was 1.1 higher than the previous day. The implied volatity was 16.52, the open interest changed by 67 which increased total open position to 212

On 25 Nov HDFCLIFE was trading at 766.55. The strike last trading price was 1.8, which was 0.15 higher than the previous day. The implied volatity was 19.35, the open interest changed by 5 which increased total open position to 146

On 24 Nov HDFCLIFE was trading at 761.65. The strike last trading price was 1.6, which was -0.4 lower than the previous day. The implied volatity was 19.33, the open interest changed by 13 which increased total open position to 141

On 21 Nov HDFCLIFE was trading at 764.00. The strike last trading price was 2, which was -0.2 lower than the previous day. The implied volatity was 19.26, the open interest changed by 32 which increased total open position to 128

On 20 Nov HDFCLIFE was trading at 762.20. The strike last trading price was 2.3, which was -0.1 lower than the previous day. The implied volatity was 19.15, the open interest changed by -10 which decreased total open position to 95

On 19 Nov HDFCLIFE was trading at 761.10. The strike last trading price was 2.4, which was -0.45 lower than the previous day. The implied volatity was 19.88, the open interest changed by 12 which increased total open position to 106

On 18 Nov HDFCLIFE was trading at 761.80. The strike last trading price was 2.75, which was -0.7 lower than the previous day. The implied volatity was 20.56, the open interest changed by -19 which decreased total open position to 95

On 17 Nov HDFCLIFE was trading at 770.25. The strike last trading price was 3.45, which was -0.75 lower than the previous day. The implied volatity was 19.41, the open interest changed by -2 which decreased total open position to 114

On 14 Nov HDFCLIFE was trading at 773.70. The strike last trading price was 4.3, which was -1.5 lower than the previous day. The implied volatity was 19.08, the open interest changed by -15 which decreased total open position to 117

On 13 Nov HDFCLIFE was trading at 782.20. The strike last trading price was 5.7, which was -1.9 lower than the previous day. The implied volatity was 18.48, the open interest changed by 8 which increased total open position to 133

On 12 Nov HDFCLIFE was trading at 783.10. The strike last trading price was 7.5, which was 2.8 higher than the previous day. The implied volatity was 20.40, the open interest changed by 110 which increased total open position to 124

On 11 Nov HDFCLIFE was trading at 763.90. The strike last trading price was 4.8, which was 0.7 higher than the previous day. The implied volatity was 21.28, the open interest changed by 10 which increased total open position to 13

On 29 Oct HDFCLIFE was trading at 761.30. The strike last trading price was 4.1, which was 0.6 higher than the previous day. The implied volatity was 18.23, the open interest changed by 0 which decreased total open position to 2

On 27 Oct HDFCLIFE was trading at 737.25. The strike last trading price was 3.5, which was 0 lower than the previous day. The implied volatity was 21.33, the open interest changed by 0 which decreased total open position to 2

On 21 Oct HDFCLIFE was trading at 743.70. The strike last trading price was 3.5, which was -11.7 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 13 Oct HDFCLIFE was trading at 746.55. The strike last trading price was 15.2, 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 9 Oct HDFCLIFE was trading at 754.35. The strike last trading price was 15.2, 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 8 Oct HDFCLIFE was trading at 747.30. The strike last trading price was 15.2, 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 7 Oct HDFCLIFE was trading at 755.60. The strike last trading price was 15.2, 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 6 Oct HDFCLIFE was trading at 763.05. The strike last trading price was 0, 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 Oct HDFCLIFE was trading at 759.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.51, the open interest changed by 0 which decreased total open position to 0

HDFCLIFE 30DEC2025 840 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	777.50	76.7 ₹ 84,370	4.4 4840.00	-	0 0	0 0	25 27,500
11 Dec	775.20	76.7 ₹ 84,370	4.4 4840.00	-	0 0	0 0	25 27,500
10 Dec	771.05	76.7 ₹ 84,370	4.4 4840.00	-	0 0	0 0	25 27,500
9 Dec	762.90	76.7 ₹ 84,370	4.4 4840.00	-	0 0	0 0	0 0
8 Dec	764.05	76.7 ₹ 84,370	4.4 4840.00	-	0 0	0 0	25 27,500
5 Dec	768.30	76.7 ₹ 84,370	4.4 4840.00	-	0 0	0 0	0 0
4 Dec	760.80	76.7 ₹ 84,370	4.4 4840.00	-	0 0	0 0	0 0
3 Dec	751.95	76.7 ₹ 84,370	4.4 4840.00	-	0 0	0 0	0 0
2 Dec	759.00	76.7 ₹ 84,370	4.4 4840.00	27.05	2 2,200	0 0	25 27,500
1 Dec	766.75	72.3 ₹ 79,530	13.55 14905.00	26.95	11 12,100	7 7,700	24 26,400
28 Nov	764.30	58.75 ₹ 64,625	4.85 5335.00	-	0 0	-1 -1,100	0 0
27 Nov	777.80	58.75 ₹ 64,625	4.85 5335.00	21.66	2 2,200	-1 -1,100	17 18,700
26 Nov	787.55	53.9 ₹ 59,290	-17.1 -18810.00	26.41	24 26,400	15 16,500	17 18,700
25 Nov	766.55	71 ₹ 78,100	16 17600.00	-	0 0	0 0	0 0
24 Nov	761.65	71 ₹ 78,100	16 17600.00	-	0 0	0 0	0 0
21 Nov	764.00	71 ₹ 78,100	16 17600.00	-	0 0	1 1,100	0 0
20 Nov	762.20	71 ₹ 78,100	16 17600.00	24.56	2 2,200	0 0	1 1,100
19 Nov	761.10	55 ₹ 60,500	-31.05 -34155.00	-	0 0	0 0	0 0
18 Nov	761.80	55 ₹ 60,500	-31.05 -34155.00	-	0 0	0 0	0 0
17 Nov	770.25	55 ₹ 60,500	-31.05 -34155.00	-	0 0	0 0	0 0
14 Nov	773.70	55 ₹ 60,500	-31.05 -34155.00	-	0 0	0 0	0 0
13 Nov	782.20	55 ₹ 60,500	-31.05 -34155.00	-	0 0	1 1,100	0 0
12 Nov	783.10	55 ₹ 60,500	-31.05 -34155.00	21.96	1 1,100	0 0	0 0
11 Nov	763.90	86.05 ₹ 94,655	0 0.00	-	0 0	0 0	0 0
29 Oct	761.30	86.05 ₹ 94,655	0 0.00	-	0 0	0 0	0 0
27 Oct	737.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	743.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	746.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	754.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	747.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	755.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	763.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	759.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hdfc Life Ins Co Ltd - strike price 840 expiring on 30DEC2025

Delta for 840 PE is -

Historical price for 840 PE is as follows

On 12 Dec HDFCLIFE was trading at 777.50. The strike last trading price was 76.7, which was 4.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 11 Dec HDFCLIFE was trading at 775.20. The strike last trading price was 76.7, which was 4.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 10 Dec HDFCLIFE was trading at 771.05. The strike last trading price was 76.7, which was 4.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 9 Dec HDFCLIFE was trading at 762.90. The strike last trading price was 76.7, which was 4.4 higher 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 76.7, which was 4.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 5 Dec HDFCLIFE was trading at 768.30. The strike last trading price was 76.7, which was 4.4 higher 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 76.7, which was 4.4 higher 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 76.7, which was 4.4 higher 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 76.7, which was 4.4 higher than the previous day. The implied volatity was 27.05, the open interest changed by 0 which decreased total open position to 25

On 1 Dec HDFCLIFE was trading at 766.75. The strike last trading price was 72.3, which was 13.55 higher than the previous day. The implied volatity was 26.95, the open interest changed by 7 which increased total open position to 24

On 28 Nov HDFCLIFE was trading at 764.30. The strike last trading price was 58.75, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 27 Nov HDFCLIFE was trading at 777.80. The strike last trading price was 58.75, which was 4.85 higher than the previous day. The implied volatity was 21.66, the open interest changed by -1 which decreased total open position to 17

On 26 Nov HDFCLIFE was trading at 787.55. The strike last trading price was 53.9, which was -17.1 lower than the previous day. The implied volatity was 26.41, the open interest changed by 15 which increased total open position to 17

On 25 Nov HDFCLIFE was trading at 766.55. The strike last trading price was 71, which was 16 higher 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 71, which was 16 higher 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 71, which was 16 higher 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 71, which was 16 higher than the previous day. The implied volatity was 24.56, the open interest changed by 0 which decreased total open position to 1

On 19 Nov HDFCLIFE was trading at 761.10. The strike last trading price was 55, which was -31.05 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 55, which was -31.05 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 55, which was -31.05 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 55, which was -31.05 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 55, which was -31.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 12 Nov HDFCLIFE was trading at 783.10. The strike last trading price was 55, which was -31.05 lower than the previous day. The implied volatity was 21.96, 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 86.05, 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 86.05, 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 Oct HDFCLIFE was trading at 737.25. The strike last trading price was 0, 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 Oct HDFCLIFE was trading at 743.70. The strike last trading price was 0, 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 Oct HDFCLIFE was trading at 746.55. The strike last trading price was 0, 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 Oct HDFCLIFE was trading at 754.35. The strike last trading price was 0, 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 Oct HDFCLIFE was trading at 747.30. The strike last trading price was 0, 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 7 Oct HDFCLIFE was trading at 755.60. The strike last trading price was 0, 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 Oct HDFCLIFE was trading at 759.20. The strike last trading price was 0, 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