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 900 CE
Delta: 0.01 Vega: 0.06 Theta: -0.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	777.50	0.2 ₹ 220	0.05 55.00	27.60	38 41,800	-13 -14,300	50 55,000
11 Dec	775.20	0.15 ₹ 165	-0.05 -55.00	26.67	41 45,100	-4 -4,400	63 69,300
10 Dec	771.05	0.2 ₹ 220	0 0.00	27.99	17 18,700	-1 -1,100	68 74,800
9 Dec	762.90	0.2 ₹ 220	-0.15 -165.00	28.91	77 84,700	-23 -25,300	74 81,400
8 Dec	764.05	0.3 ₹ 330	-0.05 -55.00	29.59	7 7,700	-3 -3,300	97 1,06,700
5 Dec	768.30	0.35 ₹ 385	0.1 110.00	27.02	1 1,100	0 0	100 1,10,000
1 Dec	766.75	0.25 ₹ 275	-0.05 -55.00	24.51	22 24,200	0 0	100 1,10,000
28 Nov	764.30	0.3 ₹ 330	0.1 110.00	23.36	11 12,100	2 2,200	98 1,07,800
27 Nov	777.80	0.2 ₹ 220	-0.15 -165.00	20.18	137 1,50,700	28 30,800	95 1,04,500
26 Nov	787.55	0.35 ₹ 385	-0.05 -55.00	19.55	95 1,04,500	60 66,000	67 73,700

24 Nov	761.65	0.4 ₹ 440	-0.1 -110.00	23.80	5 5,500	4 4,400	6 6,600
21 Nov	764.00	0.5 ₹ 550	-5.4 -5940.00	23.16	2 2,200	1 1,100	1 1,100

For Hdfc Life Ins Co Ltd - strike price 900 expiring on 30DEC2025

Delta for 900 CE is 0.01

Historical price for 900 CE is as follows

On 12 Dec HDFCLIFE was trading at 777.50. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 27.60, the open interest changed by -13 which decreased total open position to 50

On 11 Dec HDFCLIFE was trading at 775.20. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 26.67, the open interest changed by -4 which decreased total open position to 63

On 10 Dec HDFCLIFE was trading at 771.05. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 27.99, the open interest changed by -1 which decreased total open position to 68

On 9 Dec HDFCLIFE was trading at 762.90. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 28.91, the open interest changed by -23 which decreased total open position to 74

On 8 Dec HDFCLIFE was trading at 764.05. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 29.59, the open interest changed by -3 which decreased total open position to 97

On 5 Dec HDFCLIFE was trading at 768.30. The strike last trading price was 0.35, which was 0.1 higher than the previous day. The implied volatity was 27.02, the open interest changed by 0 which decreased total open position to 100

On 1 Dec HDFCLIFE was trading at 766.75. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 24.51, the open interest changed by 0 which decreased total open position to 100

On 28 Nov HDFCLIFE was trading at 764.30. The strike last trading price was 0.3, which was 0.1 higher than the previous day. The implied volatity was 23.36, the open interest changed by 2 which increased total open position to 98

On 27 Nov HDFCLIFE was trading at 777.80. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 20.18, the open interest changed by 28 which increased total open position to 95

On 26 Nov HDFCLIFE was trading at 787.55. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 19.55, the open interest changed by 60 which increased total open position to 67

On 24 Nov HDFCLIFE was trading at 761.65. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 23.80, the open interest changed by 4 which increased total open position to 6

On 21 Nov HDFCLIFE was trading at 764.00. The strike last trading price was 0.5, which was -5.4 lower than the previous day. The implied volatity was 23.16, the open interest changed by 1 which increased total open position to 1

HDFCLIFE 30DEC2025 900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	777.50	117.85 ₹ 1,29,635	-29.9 -32890.00	-	0 0	0 0	5 5,500
11 Dec	775.20	117.85 ₹ 1,29,635	-29.9 -32890.00	-	0 0	0 0	5 5,500
10 Dec	771.05	117.85 ₹ 1,29,635	-29.9 -32890.00	-	0 0	0 0	5 5,500
9 Dec	762.90	117.85 ₹ 1,29,635	-29.9 -32890.00	-	0 0	1 1,100	0 0
8 Dec	764.05	117.85 ₹ 1,29,635	-29.9 -32890.00	-	5 5,500	1 1,100	5 5,500
5 Dec	768.30	147.75 ₹ 1,62,525	11.95 13145.00	-	0 0	4 4,400	0 0
1 Dec	766.75	135.8 ₹ 1,49,380	0 0.00	-	0 0	0 0	0 0
28 Nov	764.30	135.8 ₹ 1,49,380	0 0.00	-	0 0	0 0	0 0
27 Nov	777.80	135.8 ₹ 1,49,380	0 0.00	-	0 0	0 0	0 0
26 Nov	787.55	135.8 ₹ 1,49,380	0 0.00	-	0 0	0 0	0 0
24 Nov	761.65	135.8 ₹ 1,49,380	0 0.00	-	0 0	0 0	0 0
21 Nov	764.00	135.8 ₹ 1,49,380	0 0.00	-	0 0	0 0	0 0

For Hdfc Life Ins Co Ltd - strike price 900 expiring on 30DEC2025

Delta for 900 PE is -

Historical price for 900 PE is as follows

On 12 Dec HDFCLIFE was trading at 777.50. The strike last trading price was 117.85, which was -29.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 11 Dec HDFCLIFE was trading at 775.20. The strike last trading price was 117.85, which was -29.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 10 Dec HDFCLIFE was trading at 771.05. The strike last trading price was 117.85, which was -29.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 9 Dec HDFCLIFE was trading at 762.90. The strike last trading price was 117.85, which was -29.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Dec HDFCLIFE was trading at 764.05. The strike last trading price was 117.85, which was -29.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5

On 5 Dec HDFCLIFE was trading at 768.30. The strike last trading price was 147.75, which was 11.95 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 1 Dec HDFCLIFE was trading at 766.75. The strike last trading price was 135.8, 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 135.8, 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 135.8, 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 135.8, 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 135.8, 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 135.8, 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