HDFCAMC
Hdfc Amc Limited
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































































































































































































































