HDFCAMC

Hdfc Amc Limited

2523.4 -59.60 (-2.31%)

L: 2518.1 H: 2591.6

Back to Option Chain

Historical option data for HDFCAMC
09 Jan 2026 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

HDFCAMC 27-JAN-2026 2620 CE
Delta: 0.32 Vega: 2.00 Theta: -1.71 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	2523.40	30.1 ₹ 9,030	-22.4 -6720.00	27.14	558 1,67,400	-24 -7,200	133 39,900
8 Jan	2583.00	50 ₹ 15,000	-23.1 -6930.00	26.61	373 1,11,900	80 24,000	156 46,800
7 Jan	2624.60	73.7 ₹ 22,110	1.15 345.00	25.55	211 63,300	21 6,300	76 22,800
6 Jan	2622.10	71.6 ₹ 21,480	-24.25 -7275.00	25.75	94 28,200	12 3,600	54 16,200
5 Jan	2660.70	95 ₹ 28,500	-0.1 -30.00	24.52	15 4,500	-1 -300	41 12,300
2 Jan	2657.20	94 ₹ 28,200	2.45 735.00	22.34	82 24,600	0 0	43 12,900
1 Jan	2648.20	91.55 ₹ 27,465	-11.2 -3360.00	23.02	20 6,000	7 2,100	45 13,500
31 Dec	2672.20	102.75 ₹ 30,825	18.8 5640.00	20.34	15 4,500	-2 -600	39 11,700
30 Dec	2630.20	84.3 ₹ 25,290	-8.65 -2595.00	18.74	63 18,900	25 7,500	43 12,900
29 Dec	2647.20	92.3 ₹ 27,690	-6.7 -2010.00	23.79	39 11,700	17 5,100	18 5,400
26 Dec	2647.20	99 ₹ 29,700	-94.05 -28215.00	22.94	3 900	1 300	1 300
24 Dec	2656.10	193.05 ₹ 57,915	0 0.00	-	0 0	0 0	0 0

23 Dec	2709.30	193.05 ₹ 57,915	0 0.00	-	0 0	0 0	0 0
22 Dec	2662.80	193.05 ₹ 57,915	0 0.00	-	0 0	0 0	0 0
19 Dec	2672.20	193.05 ₹ 57,915	0 0.00	-	0 0	0 0	0 0
18 Dec	2722.90	193.05 ₹ 57,915	0 0.00	-	0 0	0 0	0 0
17 Dec	2541.20	193.05 ₹ 57,915	0 0.00	1.59	0 0	0 0	0 0
16 Dec	2583.70	193.05 ₹ 57,915	0 0.00	0.39	0 0	0 0	0 0
15 Dec	2607.00	193.05 ₹ 57,915	0 0.00	-	0 0	0 0	0 0
12 Dec	2674.70	193.05 ₹ 57,915	0 0.00	-	0 0	0 0	0 0
11 Dec	2664.70	193.05 ₹ 57,915	0 0.00	-	0 0	0 0	0 0
10 Dec	2609.40	193.05 ₹ 57,915	0 0.00	-	0 0	0 0	0 0
9 Dec	2558.90	193.05 ₹ 57,915	0 0.00	1.10	0 0	0 0	0 0
8 Dec	2551.50	193.05 ₹ 57,915	0 0.00	0.93	0 0	0 0	0 0
5 Dec	2577.50	193.05 ₹ 57,915	0 0.00	0.11	0 0	0 0	0 0
4 Dec	2596.00	193.05 ₹ 57,915	0 0.00	-	0 0	0 0	0 0
3 Dec	2596.20	193.05 ₹ 57,915	0 0.00	-	0 0	0 0	0 0
2 Dec	2599.00	193.05 ₹ 57,915	0 0.00	-	0 0	0 0	0 0
1 Dec	2648.80	193.05 ₹ 57,915	0 0.00	-	0 0	0 0	0 0
27 Nov	2680.00	193.05 ₹ 57,915	0 0.00	-	0 0	0 0	0 0

For Hdfc Amc Limited - strike price 2620 expiring on 27JAN2026

Delta for 2620 CE is 0.32

Historical price for 2620 CE is as follows

On 9 Jan HDFCAMC was trading at 2523.40. The strike last trading price was 30.1, which was -22.4 lower than the previous day. The implied volatity was 27.14, the open interest changed by -24 which decreased total open position to 133

On 8 Jan HDFCAMC was trading at 2583.00. The strike last trading price was 50, which was -23.1 lower than the previous day. The implied volatity was 26.61, the open interest changed by 80 which increased total open position to 156

On 7 Jan HDFCAMC was trading at 2624.60. The strike last trading price was 73.7, which was 1.15 higher than the previous day. The implied volatity was 25.55, the open interest changed by 21 which increased total open position to 76

On 6 Jan HDFCAMC was trading at 2622.10. The strike last trading price was 71.6, which was -24.25 lower than the previous day. The implied volatity was 25.75, the open interest changed by 12 which increased total open position to 54

On 5 Jan HDFCAMC was trading at 2660.70. The strike last trading price was 95, which was -0.1 lower than the previous day. The implied volatity was 24.52, the open interest changed by -1 which decreased total open position to 41

On 2 Jan HDFCAMC was trading at 2657.20. The strike last trading price was 94, which was 2.45 higher than the previous day. The implied volatity was 22.34, the open interest changed by 0 which decreased total open position to 43

On 1 Jan HDFCAMC was trading at 2648.20. The strike last trading price was 91.55, which was -11.2 lower than the previous day. The implied volatity was 23.02, the open interest changed by 7 which increased total open position to 45

On 31 Dec HDFCAMC was trading at 2672.20. The strike last trading price was 102.75, which was 18.8 higher than the previous day. The implied volatity was 20.34, the open interest changed by -2 which decreased total open position to 39

On 30 Dec HDFCAMC was trading at 2630.20. The strike last trading price was 84.3, which was -8.65 lower than the previous day. The implied volatity was 18.74, the open interest changed by 25 which increased total open position to 43

On 29 Dec HDFCAMC was trading at 2647.20. The strike last trading price was 92.3, which was -6.7 lower than the previous day. The implied volatity was 23.79, the open interest changed by 17 which increased total open position to 18

On 26 Dec HDFCAMC was trading at 2647.20. The strike last trading price was 99, which was -94.05 lower than the previous day. The implied volatity was 22.94, the open interest changed by 1 which increased total open position to 1

On 24 Dec HDFCAMC was trading at 2656.10. The strike last trading price was 193.05, 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 23 Dec HDFCAMC was trading at 2709.30. The strike last trading price was 193.05, 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 22 Dec HDFCAMC was trading at 2662.80. The strike last trading price was 193.05, 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 Dec HDFCAMC was trading at 2672.20. The strike last trading price was 193.05, 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 Dec HDFCAMC was trading at 2722.90. The strike last trading price was 193.05, 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 17 Dec HDFCAMC was trading at 2541.20. The strike last trading price was 193.05, which was 0 lower than the previous day. The implied volatity was 1.59, the open interest changed by 0 which decreased total open position to 0

On 16 Dec HDFCAMC was trading at 2583.70. The strike last trading price was 193.05, which was 0 lower than the previous day. The implied volatity was 0.39, the open interest changed by 0 which decreased total open position to 0

On 15 Dec HDFCAMC was trading at 2607.00. The strike last trading price was 193.05, 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 Dec HDFCAMC was trading at 2674.70. The strike last trading price was 193.05, 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 11 Dec HDFCAMC was trading at 2664.70. The strike last trading price was 193.05, 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 10 Dec HDFCAMC was trading at 2609.40. The strike last trading price was 193.05, 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 9 Dec HDFCAMC was trading at 2558.90. The strike last trading price was 193.05, which was 0 lower than the previous day. The implied volatity was 1.10, the open interest changed by 0 which decreased total open position to 0

On 8 Dec HDFCAMC was trading at 2551.50. The strike last trading price was 193.05, which was 0 lower than the previous day. The implied volatity was 0.93, the open interest changed by 0 which decreased total open position to 0

On 5 Dec HDFCAMC was trading at 2577.50. The strike last trading price was 193.05, which was 0 lower than the previous day. The implied volatity was 0.11, the open interest changed by 0 which decreased total open position to 0

On 4 Dec HDFCAMC was trading at 2596.00. The strike last trading price was 193.05, 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 3 Dec HDFCAMC was trading at 2596.20. The strike last trading price was 193.05, 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 2 Dec HDFCAMC was trading at 2599.00. The strike last trading price was 193.05, 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 193.05, 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 HDFCAMC was trading at 2680.00. The strike last trading price was 193.05, 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 2620 PE
Delta: -0.66 Vega: 2.05 Theta: -1.25 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	2523.40	116.15 ₹ 34,845	37.9 11370.00	30.62	183 54,900	-46 -13,800	102 30,600
8 Jan	2583.00	81.5 ₹ 24,450	24.55 7365.00	28.33	326 97,800	-61 -18,300	148 44,400
7 Jan	2624.60	55.3 ₹ 16,590	-1.55 -465.00	26.79	317 95,100	63 18,900	208 62,400
6 Jan	2622.10	57.05 ₹ 17,115	16.35 4905.00	25.54	130 39,000	10 3,000	143 42,900
5 Jan	2660.70	41 ₹ 12,300	1.85 555.00	25.28	177 53,100	-19 -5,700	127 38,100
2 Jan	2657.20	39.65 ₹ 11,895	-5.65 -1695.00	23.36	237 71,100	41 12,300	148 44,400
1 Jan	2648.20	44.95 ₹ 13,485	6.85 2055.00	23.77	124 37,200	46 13,800	107 32,100
31 Dec	2672.20	37.9 ₹ 11,370	-14.55 -4365.00	24.03	116 34,800	14 4,200	60 18,000
30 Dec	2630.20	50.75 ₹ 15,225	1.2 360.00	25.46	61 18,300	17 5,100	48 14,400
29 Dec	2647.20	50.4 ₹ 15,120	-3.3 -990.00	23.38	64 19,200	30 9,000	31 9,300
26 Dec	2647.20	53.7 ₹ 16,110	-53.4 -16020.00	-	0 0	0 0	1 300
24 Dec	2656.10	53.7 ₹ 16,110	-53.4 -16020.00	25.60	1 300	0 0	0 0
23 Dec	2709.30	107.1 ₹ 32,130	0 0.00	3.59	0 0	0 0	0 0
22 Dec	2662.80	107.1 ₹ 32,130	0 0.00	2.18	0 0	0 0	0 0
19 Dec	2672.20	107.1 ₹ 32,130	0 0.00	2.36	0 0	0 0	0 0
18 Dec	2722.90	107.1 ₹ 32,130	0 0.00	3.99	0 0	0 0	0 0
17 Dec	2541.20	107.1 ₹ 32,130	0 0.00	-	0 0	0 0	0 0
16 Dec	2583.70	107.1 ₹ 32,130	0 0.00	-	0 0	0 0	0 0
15 Dec	2607.00	107.1 ₹ 32,130	0 0.00	0.60	0 0	0 0	0 0
12 Dec	2674.70	107.1 ₹ 32,130	0 0.00	2.30	0 0	0 0	0 0
11 Dec	2664.70	107.1 ₹ 32,130	0 0.00	2.28	0 0	0 0	0 0
10 Dec	2609.40	107.1 ₹ 32,130	0 0.00	0.66	0 0	0 0	0 0
9 Dec	2558.90	107.1 ₹ 32,130	0 0.00	-	0 0	0 0	0 0
8 Dec	2551.50	107.1 ₹ 32,130	0 0.00	-	0 0	0 0	0 0
5 Dec	2577.50	107.1 ₹ 32,130	0 0.00	-	0 0	0 0	0 0
4 Dec	2596.00	107.1 ₹ 32,130	0 0.00	0.49	0 0	0 0	0 0
3 Dec	2596.20	107.1 ₹ 32,130	0 0.00	0.67	0 0	0 0	0 0
2 Dec	2599.00	107.1 ₹ 32,130	0 0.00	0.62	0 0	0 0	0 0
1 Dec	2648.80	107.1 ₹ 32,130	0 0.00	1.65	0 0	0 0	0 0
27 Nov	2680.00	107.1 ₹ 32,130	0 0.00	2.66	0 0	0 0	0 0

For Hdfc Amc Limited - strike price 2620 expiring on 27JAN2026

Delta for 2620 PE is -0.66

Historical price for 2620 PE is as follows

On 9 Jan HDFCAMC was trading at 2523.40. The strike last trading price was 116.15, which was 37.9 higher than the previous day. The implied volatity was 30.62, the open interest changed by -46 which decreased total open position to 102

On 8 Jan HDFCAMC was trading at 2583.00. The strike last trading price was 81.5, which was 24.55 higher than the previous day. The implied volatity was 28.33, the open interest changed by -61 which decreased total open position to 148

On 7 Jan HDFCAMC was trading at 2624.60. The strike last trading price was 55.3, which was -1.55 lower than the previous day. The implied volatity was 26.79, the open interest changed by 63 which increased total open position to 208

On 6 Jan HDFCAMC was trading at 2622.10. The strike last trading price was 57.05, which was 16.35 higher than the previous day. The implied volatity was 25.54, the open interest changed by 10 which increased total open position to 143

On 5 Jan HDFCAMC was trading at 2660.70. The strike last trading price was 41, which was 1.85 higher than the previous day. The implied volatity was 25.28, the open interest changed by -19 which decreased total open position to 127

On 2 Jan HDFCAMC was trading at 2657.20. The strike last trading price was 39.65, which was -5.65 lower than the previous day. The implied volatity was 23.36, the open interest changed by 41 which increased total open position to 148

On 1 Jan HDFCAMC was trading at 2648.20. The strike last trading price was 44.95, which was 6.85 higher than the previous day. The implied volatity was 23.77, the open interest changed by 46 which increased total open position to 107

On 31 Dec HDFCAMC was trading at 2672.20. The strike last trading price was 37.9, which was -14.55 lower than the previous day. The implied volatity was 24.03, the open interest changed by 14 which increased total open position to 60

On 30 Dec HDFCAMC was trading at 2630.20. The strike last trading price was 50.75, which was 1.2 higher than the previous day. The implied volatity was 25.46, the open interest changed by 17 which increased total open position to 48

On 29 Dec HDFCAMC was trading at 2647.20. The strike last trading price was 50.4, which was -3.3 lower than the previous day. The implied volatity was 23.38, the open interest changed by 30 which increased total open position to 31

On 26 Dec HDFCAMC was trading at 2647.20. The strike last trading price was 53.7, which was -53.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 24 Dec HDFCAMC was trading at 2656.10. The strike last trading price was 53.7, which was -53.4 lower than the previous day. The implied volatity was 25.60, the open interest changed by 0 which decreased total open position to 0

On 23 Dec HDFCAMC was trading at 2709.30. The strike last trading price was 107.1, which was 0 lower than the previous day. The implied volatity was 3.59, the open interest changed by 0 which decreased total open position to 0

On 22 Dec HDFCAMC was trading at 2662.80. The strike last trading price was 107.1, which was 0 lower than the previous day. The implied volatity was 2.18, the open interest changed by 0 which decreased total open position to 0

On 19 Dec HDFCAMC was trading at 2672.20. The strike last trading price was 107.1, which was 0 lower than the previous day. The implied volatity was 2.36, the open interest changed by 0 which decreased total open position to 0

On 18 Dec HDFCAMC was trading at 2722.90. The strike last trading price was 107.1, which was 0 lower than the previous day. The implied volatity was 3.99, the open interest changed by 0 which decreased total open position to 0

On 17 Dec HDFCAMC was trading at 2541.20. The strike last trading price was 107.1, 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 16 Dec HDFCAMC was trading at 2583.70. The strike last trading price was 107.1, 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 15 Dec HDFCAMC was trading at 2607.00. The strike last trading price was 107.1, which was 0 lower than the previous day. The implied volatity was 0.60, the open interest changed by 0 which decreased total open position to 0

On 12 Dec HDFCAMC was trading at 2674.70. The strike last trading price was 107.1, which was 0 lower than the previous day. The implied volatity was 2.30, the open interest changed by 0 which decreased total open position to 0

On 11 Dec HDFCAMC was trading at 2664.70. The strike last trading price was 107.1, which was 0 lower than the previous day. The implied volatity was 2.28, the open interest changed by 0 which decreased total open position to 0

On 10 Dec HDFCAMC was trading at 2609.40. The strike last trading price was 107.1, which was 0 lower than the previous day. The implied volatity was 0.66, the open interest changed by 0 which decreased total open position to 0

On 9 Dec HDFCAMC was trading at 2558.90. The strike last trading price was 107.1, 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 8 Dec HDFCAMC was trading at 2551.50. The strike last trading price was 107.1, 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 5 Dec HDFCAMC was trading at 2577.50. The strike last trading price was 107.1, 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 4 Dec HDFCAMC was trading at 2596.00. The strike last trading price was 107.1, which was 0 lower than the previous day. The implied volatity was 0.49, the open interest changed by 0 which decreased total open position to 0

On 3 Dec HDFCAMC was trading at 2596.20. The strike last trading price was 107.1, which was 0 lower than the previous day. The implied volatity was 0.67, the open interest changed by 0 which decreased total open position to 0

On 2 Dec HDFCAMC was trading at 2599.00. The strike last trading price was 107.1, which was 0 lower than the previous day. The implied volatity was 0.62, 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 107.1, which was 0 lower than the previous day. The implied volatity was 1.65, 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 107.1, which was 0 lower than the previous day. The implied volatity was 2.66, the open interest changed by 0 which decreased total open position to 0

Related Pages for HDFCAMC

HDFCAMC

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD