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 860 CE
Delta: 0.03 Vega: 0.13 Theta: -0.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	777.50	0.5 ₹ 550	0.05 55.00	22.73	83 91,300	0 0	877 9,64,700
11 Dec	775.20	0.45 ₹ 495	0 0.00	22.66	81 89,100	-1 -1,100	877 9,64,700
10 Dec	771.05	0.4 ₹ 440	-0.05 -55.00	22.57	85 93,500	-29 -31,900	879 9,66,900
9 Dec	762.90	0.45 ₹ 495	-0.05 -55.00	24.45	7 7,700	0 0	909 9,99,900
8 Dec	764.05	0.5 ₹ 550	0.1 110.00	24.11	73 80,300	-24 -26,400	909 9,99,900
5 Dec	768.30	0.4 ₹ 440	-0.15 -165.00	20.40	96 1,05,600	26 28,600	933 10,26,300
4 Dec	760.80	0.5 ₹ 550	0.25 275.00	21.96	225 2,47,500	-47 -51,700	904 9,94,400
3 Dec	751.95	0.25 ₹ 275	-0.2 -220.00	21.45	26 28,600	-2 -2,200	952 10,47,200
2 Dec	759.00	0.45 ₹ 495	-0.1 -110.00	21.36	25 27,500	-3 -3,300	954 10,49,400
1 Dec	766.75	0.55 ₹ 605	-0.05 -55.00	20.62	44 48,400	-5 -5,500	954 10,49,400
28 Nov	764.30	0.6 ₹ 660	-0.15 -165.00	19.36	185 2,03,500	25 27,500	959 10,54,900
27 Nov	777.80	0.7 ₹ 770	-0.65 -715.00	17.45	570 6,27,000	437 4,80,700	934 10,27,400
26 Nov	787.55	1.3 ₹ 1,430	-0.15 -165.00	17.22	666 7,32,600	470 5,17,000	497 5,46,700
25 Nov	766.55	1.45 ₹ 1,595	0.3 330.00	22.22	1 1,100	0 0	26 28,600
24 Nov	761.65	1.15 ₹ 1,265	-0.2 -220.00	21.71	14 15,400	5 5,500	24 26,400
21 Nov	764.00	1.35 ₹ 1,485	0.05 55.00	20.87	1 1,100	0 0	19 20,900
20 Nov	762.20	1.3 ₹ 1,430	-0.05 -55.00	20.21	15 16,500	5 5,500	18 19,800
19 Nov	761.10	1.35 ₹ 1,485	-2 -2200.00	20.76	7 7,700	6 6,600	12 13,200
18 Nov	761.80	3.1 ₹ 3,410	-0.85 -935.00	-	0 0	0 0	0 0
14 Nov	773.70	3.1 ₹ 3,410	-0.85 -935.00	-	0 0	5 5,500	0 0
13 Nov	782.20	3.1 ₹ 3,410	-0.85 -935.00	18.84	7 7,700	5 5,500	6 6,600

12 Nov	783.10	3.95 ₹ 4,345	-7.3 -8030.00	20.80	1 1,100	0 0	0 0
6 Oct	763.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hdfc Life Ins Co Ltd - strike price 860 expiring on 30DEC2025

Delta for 860 CE is 0.03

Historical price for 860 CE is as follows

On 12 Dec HDFCLIFE was trading at 777.50. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 22.73, the open interest changed by 0 which decreased total open position to 877

On 11 Dec HDFCLIFE was trading at 775.20. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 22.66, the open interest changed by -1 which decreased total open position to 877

On 10 Dec HDFCLIFE was trading at 771.05. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 22.57, the open interest changed by -29 which decreased total open position to 879

On 9 Dec HDFCLIFE was trading at 762.90. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 24.45, the open interest changed by 0 which decreased total open position to 909

On 8 Dec HDFCLIFE was trading at 764.05. The strike last trading price was 0.5, which was 0.1 higher than the previous day. The implied volatity was 24.11, the open interest changed by -24 which decreased total open position to 909

On 5 Dec HDFCLIFE was trading at 768.30. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 20.40, the open interest changed by 26 which increased total open position to 933

On 4 Dec HDFCLIFE was trading at 760.80. The strike last trading price was 0.5, which was 0.25 higher than the previous day. The implied volatity was 21.96, the open interest changed by -47 which decreased total open position to 904

On 3 Dec HDFCLIFE was trading at 751.95. The strike last trading price was 0.25, which was -0.2 lower than the previous day. The implied volatity was 21.45, the open interest changed by -2 which decreased total open position to 952

On 2 Dec HDFCLIFE was trading at 759.00. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 21.36, the open interest changed by -3 which decreased total open position to 954

On 1 Dec HDFCLIFE was trading at 766.75. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 20.62, the open interest changed by -5 which decreased total open position to 954

On 28 Nov HDFCLIFE was trading at 764.30. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 19.36, the open interest changed by 25 which increased total open position to 959

On 27 Nov HDFCLIFE was trading at 777.80. The strike last trading price was 0.7, which was -0.65 lower than the previous day. The implied volatity was 17.45, the open interest changed by 437 which increased total open position to 934

On 26 Nov HDFCLIFE was trading at 787.55. The strike last trading price was 1.3, which was -0.15 lower than the previous day. The implied volatity was 17.22, the open interest changed by 470 which increased total open position to 497

On 25 Nov HDFCLIFE was trading at 766.55. The strike last trading price was 1.45, which was 0.3 higher than the previous day. The implied volatity was 22.22, the open interest changed by 0 which decreased total open position to 26

On 24 Nov HDFCLIFE was trading at 761.65. The strike last trading price was 1.15, which was -0.2 lower than the previous day. The implied volatity was 21.71, the open interest changed by 5 which increased total open position to 24

On 21 Nov HDFCLIFE was trading at 764.00. The strike last trading price was 1.35, which was 0.05 higher than the previous day. The implied volatity was 20.87, the open interest changed by 0 which decreased total open position to 19

On 20 Nov HDFCLIFE was trading at 762.20. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was 20.21, the open interest changed by 5 which increased total open position to 18

On 19 Nov HDFCLIFE was trading at 761.10. The strike last trading price was 1.35, which was -2 lower than the previous day. The implied volatity was 20.76, the open interest changed by 6 which increased total open position to 12

On 18 Nov HDFCLIFE was trading at 761.80. The strike last trading price was 3.1, which was -0.85 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 3.1, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 13 Nov HDFCLIFE was trading at 782.20. The strike last trading price was 3.1, which was -0.85 lower than the previous day. The implied volatity was 18.84, the open interest changed by 5 which increased total open position to 6

On 12 Nov HDFCLIFE was trading at 783.10. The strike last trading price was 3.95, which was -7.3 lower than the previous day. The implied volatity was 20.80, 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

HDFCLIFE 30DEC2025 860 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	777.50	81.5 ₹ 89,650	-20.25 -22275.00	-	0 0	0 0	4 4,400
11 Dec	775.20	81.5 ₹ 89,650	-20.25 -22275.00	-	0 0	0 0	4 4,400
10 Dec	771.05	81.5 ₹ 89,650	-20.25 -22275.00	-	0 0	0 0	4 4,400
9 Dec	762.90	81.5 ₹ 89,650	-20.25 -22275.00	-	0 0	0 0	0 0
8 Dec	764.05	81.5 ₹ 89,650	-20.25 -22275.00	-	0 0	0 0	4 4,400
5 Dec	768.30	81.5 ₹ 89,650	-20.25 -22275.00	-	0 0	0 0	0 0
4 Dec	760.80	81.5 ₹ 89,650	-20.25 -22275.00	-	0 0	0 0	0 0
3 Dec	751.95	81.5 ₹ 89,650	-20.25 -22275.00	-	0 0	0 0	0 0
2 Dec	759.00	81.5 ₹ 89,650	-20.25 -22275.00	-	0 0	0 0	0 0
1 Dec	766.75	81.5 ₹ 89,650	-20.25 -22275.00	-	0 0	0 0	0 0
28 Nov	764.30	81.5 ₹ 89,650	-20.25 -22275.00	-	0 0	0 0	0 0
27 Nov	777.80	81.5 ₹ 89,650	-20.25 -22275.00	-	0 0	0 0	0 0
26 Nov	787.55	81.5 ₹ 89,650	-20.25 -22275.00	-	0 0	0 0	0 0
25 Nov	766.55	81.5 ₹ 89,650	-20.25 -22275.00	-	0 0	0 0	0 0
24 Nov	761.65	81.5 ₹ 89,650	-20.25 -22275.00	-	0 0	0 0	0 0
21 Nov	764.00	81.5 ₹ 89,650	-20.25 -22275.00	-	0 0	0 0	0 0
20 Nov	762.20	81.5 ₹ 89,650	-20.25 -22275.00	-	0 0	0 0	0 0
19 Nov	761.10	81.5 ₹ 89,650	-20.25 -22275.00	-	0 0	0 0	0 0
18 Nov	761.80	81.5 ₹ 89,650	-20.25 -22275.00	-	0 0	0 0	0 0
14 Nov	773.70	81.5 ₹ 89,650	-20.25 -22275.00	23.96	4 4,400	2 2,200	2 2,200
13 Nov	782.20	101.75 ₹ 1,11,925	0 0.00	-	0 0	0 0	0 0
12 Nov	783.10	101.75 ₹ 1,11,925	0 0.00	-	0 0	0 0	0 0
6 Oct	763.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hdfc Life Ins Co Ltd - strike price 860 expiring on 30DEC2025

Delta for 860 PE is -

Historical price for 860 PE is as follows

On 12 Dec HDFCLIFE was trading at 777.50. The strike last trading price was 81.5, which was -20.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec HDFCLIFE was trading at 775.20. The strike last trading price was 81.5, which was -20.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec HDFCLIFE was trading at 771.05. The strike last trading price was 81.5, which was -20.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Dec HDFCLIFE was trading at 762.90. The strike last trading price was 81.5, which was -20.25 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 81.5, which was -20.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec HDFCLIFE was trading at 768.30. The strike last trading price was 81.5, which was -20.25 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 81.5, which was -20.25 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 81.5, which was -20.25 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 81.5, which was -20.25 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 81.5, which was -20.25 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 81.5, which was -20.25 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 81.5, which was -20.25 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 81.5, which was -20.25 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 81.5, which was -20.25 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 81.5, which was -20.25 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 81.5, which was -20.25 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 81.5, which was -20.25 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 81.5, which was -20.25 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 81.5, which was -20.25 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 81.5, which was -20.25 lower than the previous day. The implied volatity was 23.96, the open interest changed by 2 which increased total open position to 2

On 13 Nov HDFCLIFE was trading at 782.20. The strike last trading price was 101.75, 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 101.75, 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