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 880 CE
Delta: 0.02 Vega: 0.08 Theta: -0.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	777.50	0.3 ₹ 330	0.05 55.00	25.13	72 79,200	-12 -13,200	312 3,43,200
11 Dec	775.20	0.2 ₹ 220	-0.05 -55.00	23.93	158 1,73,800	43 47,300	361 3,97,100

10 Dec	771.05	0.25 ₹ 275	-0.05 -55.00	24.96	24 26,400	2 2,200	314 3,45,400
9 Dec	762.90	0.3 ₹ 330	0.05 55.00	26.85	20 22,000	-9 -9,900	311 3,42,100
8 Dec	764.05	0.25 ₹ 275	0.1 110.00	25.34	16 17,600	1 1,100	321 3,53,100
5 Dec	768.30	0.15 ₹ 165	-0.05 -55.00	-	0 0	10 11,000	0 0
4 Dec	760.80	0.15 ₹ 165	-0.05 -55.00	21.75	21 23,100	11 12,100	321 3,53,100
3 Dec	751.95	0.2 ₹ 220	-0.05 -55.00	24.02	12 13,200	-2 -2,200	310 3,41,000
2 Dec	759.00	0.25 ₹ 275	-0.05 -55.00	22.78	6 6,600	-1 -1,100	312 3,43,200
1 Dec	766.75	0.3 ₹ 330	0 0.00	21.85	10 11,000	0 0	313 3,44,300
28 Nov	764.30	0.3 ₹ 330	-0.05 -55.00	20.35	140 1,54,000	-4 -4,400	313 3,44,300
27 Nov	777.80	0.35 ₹ 385	-0.3 -330.00	18.78	27 29,700	0 0	317 3,48,700
26 Nov	787.55	0.65 ₹ 715	0.1 110.00	18.33	372 4,09,200	287 3,15,700	317 3,48,700
25 Nov	766.55	0.55 ₹ 605	-0.05 -55.00	21.63	4 4,400	1 1,100	30 33,000
24 Nov	761.65	0.6 ₹ 660	-0.1 -110.00	22.39	6 6,600	0 0	30 33,000
21 Nov	764.00	0.7 ₹ 770	-0.1 -110.00	21.48	13 14,300	-3 -3,300	30 33,000
20 Nov	762.20	0.8 ₹ 880	0 0.00	21.48	16 17,600	6 6,600	33 36,300
19 Nov	761.10	0.8 ₹ 880	-0.25 -275.00	21.81	13 14,300	8 8,800	26 28,600
18 Nov	761.80	1.05 ₹ 1,155	-0.95 -1045.00	22.80	13 14,300	0 0	13 14,300
13 Nov	782.20	2 ₹ 2,200	-0.15 -165.00	20.13	6 6,600	1 1,100	8 8,800
12 Nov	783.10	2.15 ₹ 2,365	0.65 715.00	20.93	6 6,600	5 5,500	6 6,600

For Hdfc Life Ins Co Ltd - strike price 880 expiring on 30DEC2025

Delta for 880 CE is 0.02

Historical price for 880 CE is as follows

On 12 Dec HDFCLIFE was trading at 777.50. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 25.13, the open interest changed by -12 which decreased total open position to 312

On 11 Dec HDFCLIFE was trading at 775.20. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 23.93, the open interest changed by 43 which increased total open position to 361

On 10 Dec HDFCLIFE was trading at 771.05. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 24.96, the open interest changed by 2 which increased total open position to 314

On 9 Dec HDFCLIFE was trading at 762.90. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 26.85, the open interest changed by -9 which decreased total open position to 311

On 8 Dec HDFCLIFE was trading at 764.05. The strike last trading price was 0.25, which was 0.1 higher than the previous day. The implied volatity was 25.34, the open interest changed by 1 which increased total open position to 321

On 5 Dec HDFCLIFE was trading at 768.30. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 4 Dec HDFCLIFE was trading at 760.80. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 21.75, the open interest changed by 11 which increased total open position to 321

On 3 Dec HDFCLIFE was trading at 751.95. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 24.02, the open interest changed by -2 which decreased total open position to 310

On 2 Dec HDFCLIFE was trading at 759.00. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 22.78, the open interest changed by -1 which decreased total open position to 312

On 1 Dec HDFCLIFE was trading at 766.75. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 21.85, the open interest changed by 0 which decreased total open position to 313

On 28 Nov HDFCLIFE was trading at 764.30. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 20.35, the open interest changed by -4 which decreased total open position to 313

On 27 Nov HDFCLIFE was trading at 777.80. The strike last trading price was 0.35, which was -0.3 lower than the previous day. The implied volatity was 18.78, the open interest changed by 0 which decreased total open position to 317

On 26 Nov HDFCLIFE was trading at 787.55. The strike last trading price was 0.65, which was 0.1 higher than the previous day. The implied volatity was 18.33, the open interest changed by 287 which increased total open position to 317

On 25 Nov HDFCLIFE was trading at 766.55. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 21.63, the open interest changed by 1 which increased total open position to 30

On 24 Nov HDFCLIFE was trading at 761.65. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was 22.39, the open interest changed by 0 which decreased total open position to 30

On 21 Nov HDFCLIFE was trading at 764.00. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was 21.48, the open interest changed by -3 which decreased total open position to 30

On 20 Nov HDFCLIFE was trading at 762.20. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 21.48, the open interest changed by 6 which increased total open position to 33

On 19 Nov HDFCLIFE was trading at 761.10. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was 21.81, the open interest changed by 8 which increased total open position to 26

On 18 Nov HDFCLIFE was trading at 761.80. The strike last trading price was 1.05, which was -0.95 lower than the previous day. The implied volatity was 22.80, the open interest changed by 0 which decreased total open position to 13

On 13 Nov HDFCLIFE was trading at 782.20. The strike last trading price was 2, which was -0.15 lower than the previous day. The implied volatity was 20.13, the open interest changed by 1 which increased total open position to 8

On 12 Nov HDFCLIFE was trading at 783.10. The strike last trading price was 2.15, which was 0.65 higher than the previous day. The implied volatity was 20.93, the open interest changed by 5 which increased total open position to 6

HDFCLIFE 30DEC2025 880 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	777.50	114 ₹ 1,25,400	2 2200.00	-	0 0	0 0	7 7,700
11 Dec	775.20	114 ₹ 1,25,400	2 2200.00	-	0 0	0 0	7 7,700
10 Dec	771.05	114 ₹ 1,25,400	2 2200.00	-	0 0	0 0	7 7,700
9 Dec	762.90	114 ₹ 1,25,400	2 2200.00	-	0 0	0 0	0 0
8 Dec	764.05	114 ₹ 1,25,400	2 2200.00	-	0 0	0 0	7 7,700
5 Dec	768.30	114 ₹ 1,25,400	2 2200.00	-	0 0	0 0	0 0
4 Dec	760.80	114 ₹ 1,25,400	2 2200.00	-	0 0	0 0	0 0
3 Dec	751.95	114 ₹ 1,25,400	2 2200.00	-	0 0	0 0	0 0
2 Dec	759.00	114 ₹ 1,25,400	2 2200.00	-	0 0	0 0	0 0
1 Dec	766.75	114 ₹ 1,25,400	2 2200.00	-	0 0	0 0	0 0
28 Nov	764.30	114 ₹ 1,25,400	2 2200.00	-	0 0	0 0	0 0
27 Nov	777.80	114 ₹ 1,25,400	2 2200.00	-	0 0	0 0	0 0
26 Nov	787.55	114 ₹ 1,25,400	2 2200.00	-	0 0	2 2,200	0 0
25 Nov	766.55	114 ₹ 1,25,400	2 2200.00	40.52	2 2,200	1 1,100	6 6,600
24 Nov	761.65	112 ₹ 1,23,200	-6.4 -7040.00	29.53	5 5,500	3 3,300	3 3,300
21 Nov	764.00	118.4 ₹ 1,30,240	0 0.00	-	0 0	0 0	0 0
20 Nov	762.20	118.4 ₹ 1,30,240	0 0.00	-	0 0	0 0	0 0
19 Nov	761.10	118.4 ₹ 1,30,240	0 0.00	-	0 0	0 0	0 0
18 Nov	761.80	118.4 ₹ 1,30,240	0 0.00	-	0 0	0 0	0 0
13 Nov	782.20	118.4 ₹ 1,30,240	0 0.00	-	0 0	0 0	0 0
12 Nov	783.10	118.4 ₹ 1,30,240	0 0.00	-	0 0	0 0	0 0

For Hdfc Life Ins Co Ltd - strike price 880 expiring on 30DEC2025

Delta for 880 PE is -

Historical price for 880 PE is as follows

On 12 Dec HDFCLIFE was trading at 777.50. The strike last trading price was 114, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 11 Dec HDFCLIFE was trading at 775.20. The strike last trading price was 114, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 10 Dec HDFCLIFE was trading at 771.05. The strike last trading price was 114, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 9 Dec HDFCLIFE was trading at 762.90. The strike last trading price was 114, which was 2 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 114, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 5 Dec HDFCLIFE was trading at 768.30. The strike last trading price was 114, which was 2 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 114, which was 2 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 114, which was 2 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 114, which was 2 higher 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 114, which was 2 higher 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 114, which was 2 higher 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 114, which was 2 higher 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 114, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov HDFCLIFE was trading at 766.55. The strike last trading price was 114, which was 2 higher than the previous day. The implied volatity was 40.52, the open interest changed by 1 which increased total open position to 6

On 24 Nov HDFCLIFE was trading at 761.65. The strike last trading price was 112, which was -6.4 lower than the previous day. The implied volatity was 29.53, the open interest changed by 3 which increased total open position to 3

On 21 Nov HDFCLIFE was trading at 764.00. The strike last trading price was 118.4, 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 118.4, 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 118.4, 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 118.4, 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 118.4, 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 118.4, 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