[--[65.84.65.76]--]

HDFCAMC

Hdfc Amc Limited
2596.4 +42.30 (1.66%)
L: 2580 H: 2696

Back to Option Chain


Historical option data for HDFCAMC

16 Jan 2026 04:13 PM IST
HDFCAMC 27-JAN-2026 2600 CE
Delta: 0.5
Vega: 1.79
Theta: -2.26
Gamma: 0
Date Close Ltp Change IV Volume OI Chg OI
16 Jan 2596.40 41 3.5 23.45 9,666 -1,491 797
14 Jan 2554.10 34.95 11.4 26.68 17,911 1,594 2,290
13 Jan 2485.70 22.95 -2.15 30.35 1,444 126 694
12 Jan 2487.50 25 -12.25 30.69 1,259 197 562
9 Jan 2523.40 36.1 -25.65 27 1,320 51 363
8 Jan 2583.00 58.55 -26.2 26.5 1,167 149 317
7 Jan 2624.60 85.2 1.5 25.63 313 6 168
6 Jan 2622.10 83 -25.9 25.96 208 26 162
5 Jan 2660.70 108.65 0.25 24.83 88 3 138
2 Jan 2657.20 107 5.75 22.31 144 53 135
1 Jan 2648.20 103 -16.85 22.6 66 7 82
31 Dec 2672.20 122 26.35 22.54 74 -2 75
30 Dec 2630.20 95.7 -13.3 18.01 23 8 77
29 Dec 2647.20 109 -1.7 25.51 76 14 56
26 Dec 2647.20 110.6 -4.4 22.7 17 5 40
24 Dec 2656.10 115 -48 20.18 8 2 34
23 Dec 2709.30 163 42 24.13 17 -6 33
22 Dec 2662.80 121 -17 21.38 24 -11 39
19 Dec 2672.20 138 -40.7 24.28 38 -7 50
18 Dec 2722.90 180 113.15 23.27 223 -43 56
17 Dec 2541.20 67.45 -29.3 22.78 93 65 98
16 Dec 2583.70 96.75 -6.25 26.5 23 7 33
15 Dec 2607.00 103 -42.15 23.24 13 7 27
12 Dec 2674.70 145.15 6.75 22.88 4 -2 20
11 Dec 2664.70 138.4 34.4 20.68 27 -12 22
10 Dec 2609.40 104 17.95 21.4 59 19 33
9 Dec 2558.90 86.05 1.05 25.15 14 5 13
8 Dec 2551.50 85 -11.35 23.75 13 0 7
5 Dec 2577.50 95.05 -16.95 22.14 9 5 7
4 Dec 2596.00 112 -2.5 23.59 2 0 1
3 Dec 2596.20 114.5 -577.75 22.74 2 1 1
2 Dec 2599.00 692.25 0 - 0 0 0
1 Dec 2648.80 692.25 0 - 0 0 0
28 Nov 2673.00 - - - 0 0 0
27 Nov 2680.00 692.25 0 - 0 0 0
26 Nov 2679.00 692.25 0 - 0 0 0


For Hdfc Amc Limited - strike price 2600 expiring on 27JAN2026

Delta for 2600 CE is 0.5

Historical price for 2600 CE is as follows

On 16 Jan HDFCAMC was trading at 2596.40. The strike last trading price was 41, which was 3.5 higher than the previous day. The implied volatity was 23.45, the open interest changed by -1491 which decreased total open position to 797


On 14 Jan HDFCAMC was trading at 2554.10. The strike last trading price was 34.95, which was 11.4 higher than the previous day. The implied volatity was 26.68, the open interest changed by 1594 which increased total open position to 2290


On 13 Jan HDFCAMC was trading at 2485.70. The strike last trading price was 22.95, which was -2.15 lower than the previous day. The implied volatity was 30.35, the open interest changed by 126 which increased total open position to 694


On 12 Jan HDFCAMC was trading at 2487.50. The strike last trading price was 25, which was -12.25 lower than the previous day. The implied volatity was 30.69, the open interest changed by 197 which increased total open position to 562


On 9 Jan HDFCAMC was trading at 2523.40. The strike last trading price was 36.1, which was -25.65 lower than the previous day. The implied volatity was 27, the open interest changed by 51 which increased total open position to 363


On 8 Jan HDFCAMC was trading at 2583.00. The strike last trading price was 58.55, which was -26.2 lower than the previous day. The implied volatity was 26.5, the open interest changed by 149 which increased total open position to 317


On 7 Jan HDFCAMC was trading at 2624.60. The strike last trading price was 85.2, which was 1.5 higher than the previous day. The implied volatity was 25.63, the open interest changed by 6 which increased total open position to 168


On 6 Jan HDFCAMC was trading at 2622.10. The strike last trading price was 83, which was -25.9 lower than the previous day. The implied volatity was 25.96, the open interest changed by 26 which increased total open position to 162


On 5 Jan HDFCAMC was trading at 2660.70. The strike last trading price was 108.65, which was 0.25 higher than the previous day. The implied volatity was 24.83, the open interest changed by 3 which increased total open position to 138


On 2 Jan HDFCAMC was trading at 2657.20. The strike last trading price was 107, which was 5.75 higher than the previous day. The implied volatity was 22.31, the open interest changed by 53 which increased total open position to 135


On 1 Jan HDFCAMC was trading at 2648.20. The strike last trading price was 103, which was -16.85 lower than the previous day. The implied volatity was 22.6, the open interest changed by 7 which increased total open position to 82


On 31 Dec HDFCAMC was trading at 2672.20. The strike last trading price was 122, which was 26.35 higher than the previous day. The implied volatity was 22.54, the open interest changed by -2 which decreased total open position to 75


On 30 Dec HDFCAMC was trading at 2630.20. The strike last trading price was 95.7, which was -13.3 lower than the previous day. The implied volatity was 18.01, the open interest changed by 8 which increased total open position to 77


On 29 Dec HDFCAMC was trading at 2647.20. The strike last trading price was 109, which was -1.7 lower than the previous day. The implied volatity was 25.51, the open interest changed by 14 which increased total open position to 56


On 26 Dec HDFCAMC was trading at 2647.20. The strike last trading price was 110.6, which was -4.4 lower than the previous day. The implied volatity was 22.7, the open interest changed by 5 which increased total open position to 40


On 24 Dec HDFCAMC was trading at 2656.10. The strike last trading price was 115, which was -48 lower than the previous day. The implied volatity was 20.18, the open interest changed by 2 which increased total open position to 34


On 23 Dec HDFCAMC was trading at 2709.30. The strike last trading price was 163, which was 42 higher than the previous day. The implied volatity was 24.13, the open interest changed by -6 which decreased total open position to 33


On 22 Dec HDFCAMC was trading at 2662.80. The strike last trading price was 121, which was -17 lower than the previous day. The implied volatity was 21.38, the open interest changed by -11 which decreased total open position to 39


On 19 Dec HDFCAMC was trading at 2672.20. The strike last trading price was 138, which was -40.7 lower than the previous day. The implied volatity was 24.28, the open interest changed by -7 which decreased total open position to 50


On 18 Dec HDFCAMC was trading at 2722.90. The strike last trading price was 180, which was 113.15 higher than the previous day. The implied volatity was 23.27, the open interest changed by -43 which decreased total open position to 56


On 17 Dec HDFCAMC was trading at 2541.20. The strike last trading price was 67.45, which was -29.3 lower than the previous day. The implied volatity was 22.78, the open interest changed by 65 which increased total open position to 98


On 16 Dec HDFCAMC was trading at 2583.70. The strike last trading price was 96.75, which was -6.25 lower than the previous day. The implied volatity was 26.5, the open interest changed by 7 which increased total open position to 33


On 15 Dec HDFCAMC was trading at 2607.00. The strike last trading price was 103, which was -42.15 lower than the previous day. The implied volatity was 23.24, the open interest changed by 7 which increased total open position to 27


On 12 Dec HDFCAMC was trading at 2674.70. The strike last trading price was 145.15, which was 6.75 higher than the previous day. The implied volatity was 22.88, the open interest changed by -2 which decreased total open position to 20


On 11 Dec HDFCAMC was trading at 2664.70. The strike last trading price was 138.4, which was 34.4 higher than the previous day. The implied volatity was 20.68, the open interest changed by -12 which decreased total open position to 22


On 10 Dec HDFCAMC was trading at 2609.40. The strike last trading price was 104, which was 17.95 higher than the previous day. The implied volatity was 21.4, the open interest changed by 19 which increased total open position to 33


On 9 Dec HDFCAMC was trading at 2558.90. The strike last trading price was 86.05, which was 1.05 higher than the previous day. The implied volatity was 25.15, the open interest changed by 5 which increased total open position to 13


On 8 Dec HDFCAMC was trading at 2551.50. The strike last trading price was 85, which was -11.35 lower than the previous day. The implied volatity was 23.75, the open interest changed by 0 which decreased total open position to 7


On 5 Dec HDFCAMC was trading at 2577.50. The strike last trading price was 95.05, which was -16.95 lower than the previous day. The implied volatity was 22.14, the open interest changed by 5 which increased total open position to 7


On 4 Dec HDFCAMC was trading at 2596.00. The strike last trading price was 112, which was -2.5 lower than the previous day. The implied volatity was 23.59, the open interest changed by 0 which decreased total open position to 1


On 3 Dec HDFCAMC was trading at 2596.20. The strike last trading price was 114.5, which was -577.75 lower than the previous day. The implied volatity was 22.74, the open interest changed by 1 which increased total open position to 1


On 2 Dec HDFCAMC was trading at 2599.00. The strike last trading price was 692.25, 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 1 Dec HDFCAMC was trading at 2648.80. The strike last trading price was 692.25, 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 HDFCAMC was trading at 2673.00. The strike last trading price was -, which was - 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 HDFCAMC was trading at 2680.00. The strike last trading price was 692.25, 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 HDFCAMC was trading at 2679.00. The strike last trading price was 692.25, 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


HDFCAMC 27JAN2026 2600 PE
Delta: -0.5
Vega: 1.79
Theta: -1.54
Gamma: 0
Date Close Ltp Change IV Volume OI Chg OI
16 Jan 2596.40 43 -36.3 23.35 9,149 98 648
14 Jan 2554.10 80.6 -47 30.91 1,299 130 551
13 Jan 2485.70 127.9 1.4 33.37 42 1 421
12 Jan 2487.50 123.8 23.35 29.46 194 -50 422
9 Jan 2523.40 104.75 37.35 31.49 678 -98 472
8 Jan 2583.00 71 23.25 28.56 1,766 -92 572
7 Jan 2624.60 47.45 -0.6 27.14 716 65 663
6 Jan 2622.10 49.95 16.5 26.32 796 40 597
5 Jan 2660.70 34.5 1.4 25.52 694 77 554
2 Jan 2657.20 33.25 -4.6 23.59 349 62 478
1 Jan 2648.20 37.7 5.9 23.84 324 21 415
31 Dec 2672.20 31.6 -14.1 24.08 835 -21 393
30 Dec 2630.20 43 1.1 25.4 452 115 413
29 Dec 2647.20 43.05 -5 23.57 430 55 298
26 Dec 2647.20 48.5 4.15 25.49 151 27 242
24 Dec 2656.10 42.7 12.5 24.37 234 28 214
23 Dec 2709.30 30.7 -13.25 24.68 235 79 186
22 Dec 2662.80 44 2.55 24.27 52 8 106
19 Dec 2672.20 43.65 10.5 24.05 248 -1 100
18 Dec 2722.90 32.5 -74.35 25.44 257 56 96
17 Dec 2541.20 106.6 35.1 27.83 15 -1 40
16 Dec 2583.70 71.5 0.5 21.76 15 5 41
15 Dec 2607.00 71 25 25.09 16 4 36
12 Dec 2674.70 46 -5.7 23.64 5 1 29
11 Dec 2664.70 51.5 -25.5 24.98 13 3 30
10 Dec 2609.40 77 -22.35 - 16 12 26
9 Dec 2558.90 99.35 16.3 - 0 1 0
8 Dec 2551.50 99.35 16.3 24.8 9 0 13
5 Dec 2577.50 83.05 0.2 - 0 3 0
4 Dec 2596.00 83.05 0.2 25.46 3 1 11
3 Dec 2596.20 82.85 23.2 - 0 4 0
2 Dec 2599.00 82.85 23.2 24.83 6 2 8
1 Dec 2648.80 59.65 -107.5 23.33 10 6 6
28 Nov 2673.00 - - - 0 0 0
27 Nov 2680.00 167.15 0 3.16 0 0 0
26 Nov 2679.00 167.15 0 2.92 0 0 0


For Hdfc Amc Limited - strike price 2600 expiring on 27JAN2026

Delta for 2600 PE is -0.5

Historical price for 2600 PE is as follows

On 16 Jan HDFCAMC was trading at 2596.40. The strike last trading price was 43, which was -36.3 lower than the previous day. The implied volatity was 23.35, the open interest changed by 98 which increased total open position to 648


On 14 Jan HDFCAMC was trading at 2554.10. The strike last trading price was 80.6, which was -47 lower than the previous day. The implied volatity was 30.91, the open interest changed by 130 which increased total open position to 551


On 13 Jan HDFCAMC was trading at 2485.70. The strike last trading price was 127.9, which was 1.4 higher than the previous day. The implied volatity was 33.37, the open interest changed by 1 which increased total open position to 421


On 12 Jan HDFCAMC was trading at 2487.50. The strike last trading price was 123.8, which was 23.35 higher than the previous day. The implied volatity was 29.46, the open interest changed by -50 which decreased total open position to 422


On 9 Jan HDFCAMC was trading at 2523.40. The strike last trading price was 104.75, which was 37.35 higher than the previous day. The implied volatity was 31.49, the open interest changed by -98 which decreased total open position to 472


On 8 Jan HDFCAMC was trading at 2583.00. The strike last trading price was 71, which was 23.25 higher than the previous day. The implied volatity was 28.56, the open interest changed by -92 which decreased total open position to 572


On 7 Jan HDFCAMC was trading at 2624.60. The strike last trading price was 47.45, which was -0.6 lower than the previous day. The implied volatity was 27.14, the open interest changed by 65 which increased total open position to 663


On 6 Jan HDFCAMC was trading at 2622.10. The strike last trading price was 49.95, which was 16.5 higher than the previous day. The implied volatity was 26.32, the open interest changed by 40 which increased total open position to 597


On 5 Jan HDFCAMC was trading at 2660.70. The strike last trading price was 34.5, which was 1.4 higher than the previous day. The implied volatity was 25.52, the open interest changed by 77 which increased total open position to 554


On 2 Jan HDFCAMC was trading at 2657.20. The strike last trading price was 33.25, which was -4.6 lower than the previous day. The implied volatity was 23.59, the open interest changed by 62 which increased total open position to 478


On 1 Jan HDFCAMC was trading at 2648.20. The strike last trading price was 37.7, which was 5.9 higher than the previous day. The implied volatity was 23.84, the open interest changed by 21 which increased total open position to 415


On 31 Dec HDFCAMC was trading at 2672.20. The strike last trading price was 31.6, which was -14.1 lower than the previous day. The implied volatity was 24.08, the open interest changed by -21 which decreased total open position to 393


On 30 Dec HDFCAMC was trading at 2630.20. The strike last trading price was 43, which was 1.1 higher than the previous day. The implied volatity was 25.4, the open interest changed by 115 which increased total open position to 413


On 29 Dec HDFCAMC was trading at 2647.20. The strike last trading price was 43.05, which was -5 lower than the previous day. The implied volatity was 23.57, the open interest changed by 55 which increased total open position to 298


On 26 Dec HDFCAMC was trading at 2647.20. The strike last trading price was 48.5, which was 4.15 higher than the previous day. The implied volatity was 25.49, the open interest changed by 27 which increased total open position to 242


On 24 Dec HDFCAMC was trading at 2656.10. The strike last trading price was 42.7, which was 12.5 higher than the previous day. The implied volatity was 24.37, the open interest changed by 28 which increased total open position to 214


On 23 Dec HDFCAMC was trading at 2709.30. The strike last trading price was 30.7, which was -13.25 lower than the previous day. The implied volatity was 24.68, the open interest changed by 79 which increased total open position to 186


On 22 Dec HDFCAMC was trading at 2662.80. The strike last trading price was 44, which was 2.55 higher than the previous day. The implied volatity was 24.27, the open interest changed by 8 which increased total open position to 106


On 19 Dec HDFCAMC was trading at 2672.20. The strike last trading price was 43.65, which was 10.5 higher than the previous day. The implied volatity was 24.05, the open interest changed by -1 which decreased total open position to 100


On 18 Dec HDFCAMC was trading at 2722.90. The strike last trading price was 32.5, which was -74.35 lower than the previous day. The implied volatity was 25.44, the open interest changed by 56 which increased total open position to 96


On 17 Dec HDFCAMC was trading at 2541.20. The strike last trading price was 106.6, which was 35.1 higher than the previous day. The implied volatity was 27.83, the open interest changed by -1 which decreased total open position to 40


On 16 Dec HDFCAMC was trading at 2583.70. The strike last trading price was 71.5, which was 0.5 higher than the previous day. The implied volatity was 21.76, the open interest changed by 5 which increased total open position to 41


On 15 Dec HDFCAMC was trading at 2607.00. The strike last trading price was 71, which was 25 higher than the previous day. The implied volatity was 25.09, the open interest changed by 4 which increased total open position to 36


On 12 Dec HDFCAMC was trading at 2674.70. The strike last trading price was 46, which was -5.7 lower than the previous day. The implied volatity was 23.64, the open interest changed by 1 which increased total open position to 29


On 11 Dec HDFCAMC was trading at 2664.70. The strike last trading price was 51.5, which was -25.5 lower than the previous day. The implied volatity was 24.98, the open interest changed by 3 which increased total open position to 30


On 10 Dec HDFCAMC was trading at 2609.40. The strike last trading price was 77, which was -22.35 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 26


On 9 Dec HDFCAMC was trading at 2558.90. The strike last trading price was 99.35, which was 16.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0


On 8 Dec HDFCAMC was trading at 2551.50. The strike last trading price was 99.35, which was 16.3 higher than the previous day. The implied volatity was 24.8, the open interest changed by 0 which decreased total open position to 13


On 5 Dec HDFCAMC was trading at 2577.50. The strike last trading price was 83.05, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0


On 4 Dec HDFCAMC was trading at 2596.00. The strike last trading price was 83.05, which was 0.2 higher than the previous day. The implied volatity was 25.46, the open interest changed by 1 which increased total open position to 11


On 3 Dec HDFCAMC was trading at 2596.20. The strike last trading price was 82.85, which was 23.2 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0


On 2 Dec HDFCAMC was trading at 2599.00. The strike last trading price was 82.85, which was 23.2 higher than the previous day. The implied volatity was 24.83, the open interest changed by 2 which increased total open position to 8


On 1 Dec HDFCAMC was trading at 2648.80. The strike last trading price was 59.65, which was -107.5 lower than the previous day. The implied volatity was 23.33, the open interest changed by 6 which increased total open position to 6


On 28 Nov HDFCAMC was trading at 2673.00. The strike last trading price was -, which was - 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 HDFCAMC was trading at 2680.00. The strike last trading price was 167.15, which was 0 lower than the previous day. The implied volatity was 3.16, the open interest changed by 0 which decreased total open position to 0


On 26 Nov HDFCAMC was trading at 2679.00. The strike last trading price was 167.15, which was 0 lower than the previous day. The implied volatity was 2.92, the open interest changed by 0 which decreased total open position to 0