HDFCAMC

Hdfc Amc Limited

2672.2 -50.70 (-1.86%)

L: 2632.4 H: 2738.1

Back to Option Chain

Historical option data for HDFCAMC
19 Dec 2025 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 30-DEC-2025 2675 CE
Delta: 0.50 Vega: 1.85 Theta: -2.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	2672.20	36.1 ₹ 10,830	-43.4 -13020.00	19.81	1,845 5,53,500	68 20,400	205 61,500
18 Dec	2722.90	81.6 ₹ 24,480	71.15 21345.00	23.80	3,224 9,67,200	-18 -5,400	138 41,400

17 Dec	2541.20	10.5 ₹ 3,150	-6.05 -1815.00	24.34	245 73,500	-63 -18,900	166 49,800
16 Dec	2583.70	15.35 ₹ 4,605	-8.1 -2430.00	22.50	24 7,200	-3 -900	229 68,700
15 Dec	2607.00	23.35 ₹ 7,005	-28.9 -8670.00	21.60	164 49,200	12 3,600	234 70,200
12 Dec	2674.70	50.05 ₹ 15,015	2.7 810.00	19.62	253 75,900	-14 -4,200	222 66,600
11 Dec	2664.70	47.8 ₹ 14,340	21.7 6510.00	18.25	347 1,04,100	105 31,500	226 67,800
10 Dec	2609.40	25.7 ₹ 7,710	9.9 2970.00	19.24	92 27,600	8 2,400	120 36,000
9 Dec	2558.90	14.85 ₹ 4,455	-0.95 -285.00	21.15	51 15,300	-20 -6,000	111 33,300
8 Dec	2551.50	15.6 ₹ 4,680	-5.4 -1620.00	20.29	66 19,800	7 2,100	127 38,100
5 Dec	2577.50	21.5 ₹ 6,450	-8.1 -2430.00	18.75	18 5,400	-2 -600	120 36,000
4 Dec	2596.00	28.95 ₹ 8,685	-2.4 -720.00	18.94	27 8,100	3 900	122 36,600
3 Dec	2596.20	32 ₹ 9,600	-5.1 -1530.00	18.72	49 14,700	-13 -3,900	119 35,700
2 Dec	2599.00	37.05 ₹ 11,115	-16.8 -5040.00	21.26	99 29,700	6 1,800	133 39,900
1 Dec	2648.80	52.7 ₹ 15,810	-14.4 -4320.00	19.43	136 40,800	31 9,300	127 38,100
28 Nov	2673.00	66 ₹ 19,800	-3.85 -1155.00	17.20	178 53,400	-5 -1,500	97 29,100
27 Nov	2680.00	71.1 ₹ 21,330	-1.8 -540.00	17.78	395 1,18,500	-1 -300	104 31,200
26 Nov	2679.00	70.7 ₹ 21,210	-76.65 -22995.00	17.54	420 1,26,000	71.5 21,450	105 31,500

For Hdfc Amc Limited - strike price 2675 expiring on 30DEC2025

Delta for 2675 CE is 0.50

Historical price for 2675 CE is as follows

On 19 Dec HDFCAMC was trading at 2672.20. The strike last trading price was 36.1, which was -43.4 lower than the previous day. The implied volatity was 19.81, the open interest changed by 68 which increased total open position to 205

On 18 Dec HDFCAMC was trading at 2722.90. The strike last trading price was 81.6, which was 71.15 higher than the previous day. The implied volatity was 23.80, the open interest changed by -18 which decreased total open position to 138

On 17 Dec HDFCAMC was trading at 2541.20. The strike last trading price was 10.5, which was -6.05 lower than the previous day. The implied volatity was 24.34, the open interest changed by -63 which decreased total open position to 166

On 16 Dec HDFCAMC was trading at 2583.70. The strike last trading price was 15.35, which was -8.1 lower than the previous day. The implied volatity was 22.50, the open interest changed by -3 which decreased total open position to 229

On 15 Dec HDFCAMC was trading at 2607.00. The strike last trading price was 23.35, which was -28.9 lower than the previous day. The implied volatity was 21.60, the open interest changed by 12 which increased total open position to 234

On 12 Dec HDFCAMC was trading at 2674.70. The strike last trading price was 50.05, which was 2.7 higher than the previous day. The implied volatity was 19.62, the open interest changed by -14 which decreased total open position to 222

On 11 Dec HDFCAMC was trading at 2664.70. The strike last trading price was 47.8, which was 21.7 higher than the previous day. The implied volatity was 18.25, the open interest changed by 105 which increased total open position to 226

On 10 Dec HDFCAMC was trading at 2609.40. The strike last trading price was 25.7, which was 9.9 higher than the previous day. The implied volatity was 19.24, the open interest changed by 8 which increased total open position to 120

On 9 Dec HDFCAMC was trading at 2558.90. The strike last trading price was 14.85, which was -0.95 lower than the previous day. The implied volatity was 21.15, the open interest changed by -20 which decreased total open position to 111

On 8 Dec HDFCAMC was trading at 2551.50. The strike last trading price was 15.6, which was -5.4 lower than the previous day. The implied volatity was 20.29, the open interest changed by 7 which increased total open position to 127

On 5 Dec HDFCAMC was trading at 2577.50. The strike last trading price was 21.5, which was -8.1 lower than the previous day. The implied volatity was 18.75, the open interest changed by -2 which decreased total open position to 120

On 4 Dec HDFCAMC was trading at 2596.00. The strike last trading price was 28.95, which was -2.4 lower than the previous day. The implied volatity was 18.94, the open interest changed by 3 which increased total open position to 122

On 3 Dec HDFCAMC was trading at 2596.20. The strike last trading price was 32, which was -5.1 lower than the previous day. The implied volatity was 18.72, the open interest changed by -13 which decreased total open position to 119

On 2 Dec HDFCAMC was trading at 2599.00. The strike last trading price was 37.05, which was -16.8 lower than the previous day. The implied volatity was 21.26, the open interest changed by 6 which increased total open position to 133

On 1 Dec HDFCAMC was trading at 2648.80. The strike last trading price was 52.7, which was -14.4 lower than the previous day. The implied volatity was 19.43, the open interest changed by 31 which increased total open position to 127

On 28 Nov HDFCAMC was trading at 2673.00. The strike last trading price was 66, which was -3.85 lower than the previous day. The implied volatity was 17.20, the open interest changed by -5 which decreased total open position to 97

On 27 Nov HDFCAMC was trading at 2680.00. The strike last trading price was 71.1, which was -1.8 lower than the previous day. The implied volatity was 17.78, the open interest changed by -1 which decreased total open position to 104

On 26 Nov HDFCAMC was trading at 2679.00. The strike last trading price was 70.7, which was -76.65 lower than the previous day. The implied volatity was 17.54, the open interest changed by 71.5 which increased total open position to 105

HDFCAMC 30DEC2025 2675 PE
Delta: -0.50 Vega: 1.85 Theta: -1.26 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	2672.20	36.5 ₹ 10,950	14.75 4425.00	19.51	2,379 7,13,700	-74 -22,200	110 33,000
18 Dec	2722.90	20.9 ₹ 6,270	-116.3 -34890.00	22.68	977 2,93,100	163 48,900	219 65,700
17 Dec	2541.20	137.2 ₹ 41,160	42.45 12735.00	31.80	14 4,200	-4 -1,200	56 16,800
16 Dec	2583.70	94.55 ₹ 28,365	13.8 4140.00	17.98	34 10,200	-4 -1,200	84 25,200
15 Dec	2607.00	80.65 ₹ 24,195	41.25 12375.00	22.27	27 8,100	-3 -900	89 26,700
12 Dec	2674.70	40.8 ₹ 12,240	-6.9 -2070.00	18.78	68 20,400	-13 -3,900	93 27,900
11 Dec	2664.70	46.55 ₹ 13,965	-77.55 -23265.00	20.58	56 16,800	-4 -1,200	106 31,800
10 Dec	2609.40	124.15 ₹ 37,245	15.85 4755.00	-	0 0	0 0	110 33,000
9 Dec	2558.90	124.15 ₹ 37,245	15.85 4755.00	-	0 0	0 0	0 0
8 Dec	2551.50	124.15 ₹ 37,245	15.85 4755.00	22.71	4 1,200	0 0	110 33,000
5 Dec	2577.50	108.3 ₹ 32,490	13.85 4155.00	22.65	3 900	0 0	110 33,000
4 Dec	2596.00	94.45 ₹ 28,335	-0.85 -255.00	-	0 0	-16 -4,800	0 0
3 Dec	2596.20	94.45 ₹ 28,335	-0.85 -255.00	23.24	19 5,700	-16 -4,800	110 33,000
2 Dec	2599.00	93.25 ₹ 27,975	25.6 7680.00	20.68	30 9,000	-18 -5,400	127 38,100
1 Dec	2648.80	68 ₹ 20,400	14.15 4245.00	21.00	84 25,200	3 900	145 43,500
28 Nov	2673.00	53.75 ₹ 16,125	1.95 585.00	20.45	118 35,400	-12 -3,600	142 42,600
27 Nov	2680.00	50.15 ₹ 15,045	0.2 60.00	19.57	127 38,100	39 11,700	154 46,200
26 Nov	2679.00	50.3 ₹ 15,090	-66.95 -20085.00	19.23	154 46,200	68.5 20,550	113 33,900

For Hdfc Amc Limited - strike price 2675 expiring on 30DEC2025

Delta for 2675 PE is -0.50

Historical price for 2675 PE is as follows

On 19 Dec HDFCAMC was trading at 2672.20. The strike last trading price was 36.5, which was 14.75 higher than the previous day. The implied volatity was 19.51, the open interest changed by -74 which decreased total open position to 110

On 18 Dec HDFCAMC was trading at 2722.90. The strike last trading price was 20.9, which was -116.3 lower than the previous day. The implied volatity was 22.68, the open interest changed by 163 which increased total open position to 219

On 17 Dec HDFCAMC was trading at 2541.20. The strike last trading price was 137.2, which was 42.45 higher than the previous day. The implied volatity was 31.80, the open interest changed by -4 which decreased total open position to 56

On 16 Dec HDFCAMC was trading at 2583.70. The strike last trading price was 94.55, which was 13.8 higher than the previous day. The implied volatity was 17.98, the open interest changed by -4 which decreased total open position to 84

On 15 Dec HDFCAMC was trading at 2607.00. The strike last trading price was 80.65, which was 41.25 higher than the previous day. The implied volatity was 22.27, the open interest changed by -3 which decreased total open position to 89

On 12 Dec HDFCAMC was trading at 2674.70. The strike last trading price was 40.8, which was -6.9 lower than the previous day. The implied volatity was 18.78, the open interest changed by -13 which decreased total open position to 93

On 11 Dec HDFCAMC was trading at 2664.70. The strike last trading price was 46.55, which was -77.55 lower than the previous day. The implied volatity was 20.58, the open interest changed by -4 which decreased total open position to 106

On 10 Dec HDFCAMC was trading at 2609.40. The strike last trading price was 124.15, which was 15.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 110

On 9 Dec HDFCAMC was trading at 2558.90. The strike last trading price was 124.15, which was 15.85 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 HDFCAMC was trading at 2551.50. The strike last trading price was 124.15, which was 15.85 higher than the previous day. The implied volatity was 22.71, the open interest changed by 0 which decreased total open position to 110

On 5 Dec HDFCAMC was trading at 2577.50. The strike last trading price was 108.3, which was 13.85 higher than the previous day. The implied volatity was 22.65, the open interest changed by 0 which decreased total open position to 110

On 4 Dec HDFCAMC was trading at 2596.00. The strike last trading price was 94.45, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 0

On 3 Dec HDFCAMC was trading at 2596.20. The strike last trading price was 94.45, which was -0.85 lower than the previous day. The implied volatity was 23.24, the open interest changed by -16 which decreased total open position to 110

On 2 Dec HDFCAMC was trading at 2599.00. The strike last trading price was 93.25, which was 25.6 higher than the previous day. The implied volatity was 20.68, the open interest changed by -18 which decreased total open position to 127

On 1 Dec HDFCAMC was trading at 2648.80. The strike last trading price was 68, which was 14.15 higher than the previous day. The implied volatity was 21.00, the open interest changed by 3 which increased total open position to 145

On 28 Nov HDFCAMC was trading at 2673.00. The strike last trading price was 53.75, which was 1.95 higher than the previous day. The implied volatity was 20.45, the open interest changed by -12 which decreased total open position to 142

On 27 Nov HDFCAMC was trading at 2680.00. The strike last trading price was 50.15, which was 0.2 higher than the previous day. The implied volatity was 19.57, the open interest changed by 39 which increased total open position to 154

On 26 Nov HDFCAMC was trading at 2679.00. The strike last trading price was 50.3, which was -66.95 lower than the previous day. The implied volatity was 19.23, the open interest changed by 68.5 which increased total open position to 113

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

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