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 850 CE
Delta: 0.05 Vega: 0.17 Theta: -0.12 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	777.50	0.75 ₹ 825	0.15 165.00	22.40	340 3,74,000	-21 -23,100	816 8,97,600
11 Dec	775.20	0.7 ₹ 770	0.05 55.00	22.13	52 57,200	18 19,800	837 9,20,700
10 Dec	771.05	0.65 ₹ 715	0.1 110.00	22.25	142 1,56,200	-2 -2,200	819 9,00,900
9 Dec	762.90	0.5 ₹ 550	-0.25 -275.00	22.72	121 1,33,100	6 6,600	822 9,04,200
8 Dec	764.05	0.75 ₹ 825	0.15 165.00	23.86	312 3,43,200	16 17,600	817 8,98,700
5 Dec	768.30	0.55 ₹ 605	-0.15 -165.00	19.56	145 1,59,500	49 53,900	801 8,81,100
4 Dec	760.80	0.7 ₹ 770	0.25 275.00	21.30	96 1,05,600	3 3,300	752 8,27,200
3 Dec	751.95	0.45 ₹ 495	-0.15 -165.00	21.60	84 92,400	-6 -6,600	749 8,23,900
2 Dec	759.00	0.55 ₹ 605	-0.3 -330.00	20.24	115 1,26,500	-26 -28,600	755 8,30,500
1 Dec	766.75	0.85 ₹ 935	-0.1 -110.00	20.37	52 57,200	2 2,200	781 8,59,100

28 Nov	764.30	0.9 ₹ 990	-0.35 -385.00	19.01	705 7,75,500	436 4,79,600	779 8,56,900
27 Nov	777.80	1.25 ₹ 1,375	-0.75 -825.00	17.67	303 3,33,300	129 1,41,900	343 3,77,300
26 Nov	787.55	2 ₹ 2,200	0.7 770.00	16.99	317 3,48,700	115 1,26,500	210 2,31,000
25 Nov	766.55	1.35 ₹ 1,485	0.1 110.00	20.01	77 84,700	11 12,100	95 1,04,500
24 Nov	761.65	1.2 ₹ 1,320	-0.5 -550.00	19.97	153 1,68,300	81 89,100	85 93,500
21 Nov	764.00	1.7 ₹ 1,870	-4.05 -4455.00	-	0 0	4 4,400	0 0
20 Nov	762.20	1.7 ₹ 1,870	-4.05 -4455.00	19.63	8 8,800	4 4,400	4 4,400
19 Nov	761.10	5.75 ₹ 6,325	0 0.00	7.85	0 0	0 0	0 0
18 Nov	761.80	5.75 ₹ 6,325	0 0.00	7.71	0 0	0 0	0 0
14 Nov	773.70	5.75 ₹ 6,325	0 0.00	6.20	0 0	0 0	0 0
13 Nov	782.20	5.75 ₹ 6,325	0 0.00	5.30	0 0	0 0	0 0
12 Nov	783.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hdfc Life Ins Co Ltd - strike price 850 expiring on 30DEC2025

Delta for 850 CE is 0.05

Historical price for 850 CE is as follows

On 12 Dec HDFCLIFE was trading at 777.50. The strike last trading price was 0.75, which was 0.15 higher than the previous day. The implied volatity was 22.40, the open interest changed by -21 which decreased total open position to 816

On 11 Dec HDFCLIFE was trading at 775.20. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 22.13, the open interest changed by 18 which increased total open position to 837

On 10 Dec HDFCLIFE was trading at 771.05. The strike last trading price was 0.65, which was 0.1 higher than the previous day. The implied volatity was 22.25, the open interest changed by -2 which decreased total open position to 819

On 9 Dec HDFCLIFE was trading at 762.90. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 22.72, the open interest changed by 6 which increased total open position to 822

On 8 Dec HDFCLIFE was trading at 764.05. The strike last trading price was 0.75, which was 0.15 higher than the previous day. The implied volatity was 23.86, the open interest changed by 16 which increased total open position to 817

On 5 Dec HDFCLIFE was trading at 768.30. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 19.56, the open interest changed by 49 which increased total open position to 801

On 4 Dec HDFCLIFE was trading at 760.80. The strike last trading price was 0.7, which was 0.25 higher than the previous day. The implied volatity was 21.30, the open interest changed by 3 which increased total open position to 752

On 3 Dec HDFCLIFE was trading at 751.95. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 21.60, the open interest changed by -6 which decreased total open position to 749

On 2 Dec HDFCLIFE was trading at 759.00. The strike last trading price was 0.55, which was -0.3 lower than the previous day. The implied volatity was 20.24, the open interest changed by -26 which decreased total open position to 755

On 1 Dec HDFCLIFE was trading at 766.75. The strike last trading price was 0.85, which was -0.1 lower than the previous day. The implied volatity was 20.37, the open interest changed by 2 which increased total open position to 781

On 28 Nov HDFCLIFE was trading at 764.30. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was 19.01, the open interest changed by 436 which increased total open position to 779

On 27 Nov HDFCLIFE was trading at 777.80. The strike last trading price was 1.25, which was -0.75 lower than the previous day. The implied volatity was 17.67, the open interest changed by 129 which increased total open position to 343

On 26 Nov HDFCLIFE was trading at 787.55. The strike last trading price was 2, which was 0.7 higher than the previous day. The implied volatity was 16.99, the open interest changed by 115 which increased total open position to 210

On 25 Nov HDFCLIFE was trading at 766.55. The strike last trading price was 1.35, which was 0.1 higher than the previous day. The implied volatity was 20.01, the open interest changed by 11 which increased total open position to 95

On 24 Nov HDFCLIFE was trading at 761.65. The strike last trading price was 1.2, which was -0.5 lower than the previous day. The implied volatity was 19.97, the open interest changed by 81 which increased total open position to 85

On 21 Nov HDFCLIFE was trading at 764.00. The strike last trading price was 1.7, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 20 Nov HDFCLIFE was trading at 762.20. The strike last trading price was 1.7, which was -4.05 lower than the previous day. The implied volatity was 19.63, the open interest changed by 4 which increased total open position to 4

On 19 Nov HDFCLIFE was trading at 761.10. The strike last trading price was 5.75, which was 0 lower than the previous day. The implied volatity was 7.85, 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 5.75, which was 0 lower than the previous day. The implied volatity was 7.71, 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 5.75, which was 0 lower than the previous day. The implied volatity was 6.20, 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 5.75, which was 0 lower than the previous day. The implied volatity was 5.30, 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 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

HDFCLIFE 30DEC2025 850 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	777.50	79.2 ₹ 87,120	-10.8 -11880.00	-	0 0	0 0	8 8,800
11 Dec	775.20	79.2 ₹ 87,120	-10.8 -11880.00	-	0 0	0 0	8 8,800
10 Dec	771.05	79.2 ₹ 87,120	-10.8 -11880.00	36.26	7 7,700	3 3,300	7 7,700
9 Dec	762.90	90 ₹ 99,000	9 9900.00	44.04	3 3,300	0 0	1 1,100
8 Dec	764.05	81 ₹ 89,100	-18.85 -20735.00	-	0 0	0 0	1 1,100
5 Dec	768.30	81 ₹ 89,100	-18.85 -20735.00	-	0 0	0 0	0 0
4 Dec	760.80	81 ₹ 89,100	-18.85 -20735.00	-	0 0	0 0	0 0
3 Dec	751.95	81 ₹ 89,100	-18.85 -20735.00	-	0 0	0 0	0 0
2 Dec	759.00	81 ₹ 89,100	-18.85 -20735.00	-	0 0	0 0	0 0
1 Dec	766.75	81 ₹ 89,100	-18.85 -20735.00	-	0 0	0 0	0 0
28 Nov	764.30	81 ₹ 89,100	-18.85 -20735.00	-	0 0	0 0	0 0
27 Nov	777.80	81 ₹ 89,100	-18.85 -20735.00	-	0 0	0 0	0 0
26 Nov	787.55	81 ₹ 89,100	-18.85 -20735.00	-	0 0	0 0	0 0
25 Nov	766.55	81 ₹ 89,100	-18.85 -20735.00	-	0 0	0 0	0 0
24 Nov	761.65	81 ₹ 89,100	-18.85 -20735.00	-	0 0	1 1,100	0 0
21 Nov	764.00	81 ₹ 89,100	-18.85 -20735.00	23.18	1 1,100	0 0	0 0
20 Nov	762.20	99.85 ₹ 1,09,835	0 0.00	-	0 0	0 0	0 0
19 Nov	761.10	99.85 ₹ 1,09,835	0 0.00	-	0 0	0 0	0 0
18 Nov	761.80	99.85 ₹ 1,09,835	0 0.00	-	0 0	0 0	0 0
14 Nov	773.70	99.85 ₹ 1,09,835	0 0.00	-	0 0	0 0	0 0
13 Nov	782.20	99.85 ₹ 1,09,835	0 0.00	-	0 0	0 0	0 0
12 Nov	783.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hdfc Life Ins Co Ltd - strike price 850 expiring on 30DEC2025

Delta for 850 PE is -

Historical price for 850 PE is as follows

On 12 Dec HDFCLIFE was trading at 777.50. The strike last trading price was 79.2, which was -10.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 11 Dec HDFCLIFE was trading at 775.20. The strike last trading price was 79.2, which was -10.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 10 Dec HDFCLIFE was trading at 771.05. The strike last trading price was 79.2, which was -10.8 lower than the previous day. The implied volatity was 36.26, the open interest changed by 3 which increased total open position to 7

On 9 Dec HDFCLIFE was trading at 762.90. The strike last trading price was 90, which was 9 higher than the previous day. The implied volatity was 44.04, the open interest changed by 0 which decreased total open position to 1

On 8 Dec HDFCLIFE was trading at 764.05. The strike last trading price was 81, which was -18.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec HDFCLIFE was trading at 768.30. The strike last trading price was 81, which was -18.85 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 81, which was -18.85 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 81, which was -18.85 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 81, which was -18.85 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 81, which was -18.85 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 81, which was -18.85 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 81, which was -18.85 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 81, which was -18.85 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 81, which was -18.85 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 81, which was -18.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov HDFCLIFE was trading at 764.00. The strike last trading price was 81, which was -18.85 lower than the previous day. The implied volatity was 23.18, 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 99.85, 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 99.85, 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 99.85, 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 99.85, 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 99.85, 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