HDFCAMC

Hdfc Amc Limited

2722.9 +181.70 (7.15%)

L: 2602.9 H: 2729.2

Back to Option Chain

Historical option data for HDFCAMC
18 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 2680 CE
Delta: 0.68 Vega: 1.76 Theta: -2.26 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	2722.90	78.4 ₹ 23,520	68.7 20610.00	24.18	4,340 13,02,000	89 26,700	263 78,900
17 Dec	2541.20	9.8 ₹ 2,940	-5.7 -1710.00	24.40	115 34,500	54 16,200	172 51,600
16 Dec	2583.70	14.25 ₹ 4,275	-7.8 -2340.00	22.48	56 16,800	-9 -2,700	117 35,100

15 Dec	2607.00	21.5 ₹ 6,450	-28.15 -8445.00	21.40	80 24,000	8 2,400	127 38,100
12 Dec	2674.70	48 ₹ 14,400	3.4 1020.00	19.82	238 71,400	19 5,700	118 35,400
11 Dec	2664.70	45.25 ₹ 13,575	21.25 6375.00	18.24	172 51,600	-20 -6,000	98 29,400
10 Dec	2609.40	24 ₹ 7,200	9.25 2775.00	19.17	227 68,100	-24 -7,200	116 34,800
9 Dec	2558.90	14 ₹ 4,200	-1.65 -495.00	21.20	84 25,200	45 13,500	140 42,000
8 Dec	2551.50	15.5 ₹ 4,650	-4.05 -1215.00	20.78	42 12,600	30 9,000	94 28,200
5 Dec	2577.50	20.3 ₹ 6,090	-8.3 -2490.00	18.78	35 10,500	11 3,300	66 19,800
4 Dec	2596.00	28.65 ₹ 8,595	-3.6 -1080.00	19.45	51 15,300	-11 -3,300	55 16,500
3 Dec	2596.20	32.1 ₹ 9,630	-2.4 -720.00	19.40	28 8,400	5 1,500	67 20,100
2 Dec	2599.00	34.5 ₹ 10,350	-17.5 -5250.00	20.93	58 17,400	16 4,800	63 18,900
1 Dec	2648.80	51 ₹ 15,300	-13.8 -4140.00	19.61	90 27,000	23 6,900	46 13,800
28 Nov	2673.00	64.5 ₹ 19,350	-3.25 -975.00	17.59	69 20,700	0 0	22 6,600
27 Nov	2680.00	69 ₹ 20,700	-47.95 -14385.00	17.99	84 25,200	23 6,900	23 6,900

For Hdfc Amc Limited - strike price 2680 expiring on 30DEC2025

Delta for 2680 CE is 0.68

Historical price for 2680 CE is as follows

On 18 Dec HDFCAMC was trading at 2722.90. The strike last trading price was 78.4, which was 68.7 higher than the previous day. The implied volatity was 24.18, the open interest changed by 89 which increased total open position to 263

On 17 Dec HDFCAMC was trading at 2541.20. The strike last trading price was 9.8, which was -5.7 lower than the previous day. The implied volatity was 24.40, the open interest changed by 54 which increased total open position to 172

On 16 Dec HDFCAMC was trading at 2583.70. The strike last trading price was 14.25, which was -7.8 lower than the previous day. The implied volatity was 22.48, the open interest changed by -9 which decreased total open position to 117

On 15 Dec HDFCAMC was trading at 2607.00. The strike last trading price was 21.5, which was -28.15 lower than the previous day. The implied volatity was 21.40, the open interest changed by 8 which increased total open position to 127

On 12 Dec HDFCAMC was trading at 2674.70. The strike last trading price was 48, which was 3.4 higher than the previous day. The implied volatity was 19.82, the open interest changed by 19 which increased total open position to 118

On 11 Dec HDFCAMC was trading at 2664.70. The strike last trading price was 45.25, which was 21.25 higher than the previous day. The implied volatity was 18.24, the open interest changed by -20 which decreased total open position to 98

On 10 Dec HDFCAMC was trading at 2609.40. The strike last trading price was 24, which was 9.25 higher than the previous day. The implied volatity was 19.17, the open interest changed by -24 which decreased total open position to 116

On 9 Dec HDFCAMC was trading at 2558.90. The strike last trading price was 14, which was -1.65 lower than the previous day. The implied volatity was 21.20, the open interest changed by 45 which increased total open position to 140

On 8 Dec HDFCAMC was trading at 2551.50. The strike last trading price was 15.5, which was -4.05 lower than the previous day. The implied volatity was 20.78, the open interest changed by 30 which increased total open position to 94

On 5 Dec HDFCAMC was trading at 2577.50. The strike last trading price was 20.3, which was -8.3 lower than the previous day. The implied volatity was 18.78, the open interest changed by 11 which increased total open position to 66

On 4 Dec HDFCAMC was trading at 2596.00. The strike last trading price was 28.65, which was -3.6 lower than the previous day. The implied volatity was 19.45, the open interest changed by -11 which decreased total open position to 55

On 3 Dec HDFCAMC was trading at 2596.20. The strike last trading price was 32.1, which was -2.4 lower than the previous day. The implied volatity was 19.40, the open interest changed by 5 which increased total open position to 67

On 2 Dec HDFCAMC was trading at 2599.00. The strike last trading price was 34.5, which was -17.5 lower than the previous day. The implied volatity was 20.93, the open interest changed by 16 which increased total open position to 63

On 1 Dec HDFCAMC was trading at 2648.80. The strike last trading price was 51, which was -13.8 lower than the previous day. The implied volatity was 19.61, the open interest changed by 23 which increased total open position to 46

On 28 Nov HDFCAMC was trading at 2673.00. The strike last trading price was 64.5, which was -3.25 lower than the previous day. The implied volatity was 17.59, the open interest changed by 0 which decreased total open position to 22

On 27 Nov HDFCAMC was trading at 2680.00. The strike last trading price was 69, which was -47.95 lower than the previous day. The implied volatity was 17.99, the open interest changed by 23 which increased total open position to 23

HDFCAMC 30DEC2025 2680 PE
Delta: -0.31 Vega: 1.74 Theta: -1.41 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	2722.90	22.65 ₹ 6,795	-109.4 -32820.00	22.79	2,268 6,80,400	345 1,03,500	356 1,06,800
17 Dec	2541.20	132.05 ₹ 39,615	30.7 9210.00	25.05	21 6,300	-5 -1,500	12 3,600
16 Dec	2583.70	100.05 ₹ 30,015	15.8 4740.00	19.01	15 4,500	-3 -900	18 5,400
15 Dec	2607.00	84.25 ₹ 25,275	43.5 13050.00	22.34	26 7,800	-7 -2,100	22 6,600
12 Dec	2674.70	42.3 ₹ 12,690	-7.9 -2370.00	18.38	30 9,000	14 4,200	28 8,400
11 Dec	2664.70	50.2 ₹ 15,060	-40.75 -12225.00	21.07	10 3,000	0 0	6 1,800
10 Dec	2609.40	90.95 ₹ 27,285	-13.95 -4185.00	23.51	12 3,600	3 900	5 1,500
9 Dec	2558.90	104.9 ₹ 31,470	8.9 2670.00	-	0 0	0 0	0 0
8 Dec	2551.50	104.9 ₹ 31,470	8.9 2670.00	-	0 0	0 0	2 600
5 Dec	2577.50	104.9 ₹ 31,470	8.9 2670.00	-	0 0	0 0	0 0
4 Dec	2596.00	104.9 ₹ 31,470	8.9 2670.00	-	0 0	0 0	0 0
3 Dec	2596.20	104.9 ₹ 31,470	8.9 2670.00	25.92	2 600	1 300	3 900
2 Dec	2599.00	96 ₹ 28,800	31.6 9480.00	20.48	1 300	0 0	1 300
1 Dec	2648.80	64.4 ₹ 19,320	-38.4 -11520.00	18.88	3 900	0 0	0 0
28 Nov	2673.00	102.8 ₹ 30,840	0 0.00	0.64	0 0	0 0	0 0
27 Nov	2680.00	102.8 ₹ 30,840	0 0.00	0.78	0 0	0 0	0 0

For Hdfc Amc Limited - strike price 2680 expiring on 30DEC2025

Delta for 2680 PE is -0.31

Historical price for 2680 PE is as follows

On 18 Dec HDFCAMC was trading at 2722.90. The strike last trading price was 22.65, which was -109.4 lower than the previous day. The implied volatity was 22.79, the open interest changed by 345 which increased total open position to 356

On 17 Dec HDFCAMC was trading at 2541.20. The strike last trading price was 132.05, which was 30.7 higher than the previous day. The implied volatity was 25.05, the open interest changed by -5 which decreased total open position to 12

On 16 Dec HDFCAMC was trading at 2583.70. The strike last trading price was 100.05, which was 15.8 higher than the previous day. The implied volatity was 19.01, the open interest changed by -3 which decreased total open position to 18

On 15 Dec HDFCAMC was trading at 2607.00. The strike last trading price was 84.25, which was 43.5 higher than the previous day. The implied volatity was 22.34, the open interest changed by -7 which decreased total open position to 22

On 12 Dec HDFCAMC was trading at 2674.70. The strike last trading price was 42.3, which was -7.9 lower than the previous day. The implied volatity was 18.38, the open interest changed by 14 which increased total open position to 28

On 11 Dec HDFCAMC was trading at 2664.70. The strike last trading price was 50.2, which was -40.75 lower than the previous day. The implied volatity was 21.07, the open interest changed by 0 which decreased total open position to 6

On 10 Dec HDFCAMC was trading at 2609.40. The strike last trading price was 90.95, which was -13.95 lower than the previous day. The implied volatity was 23.51, the open interest changed by 3 which increased total open position to 5

On 9 Dec HDFCAMC was trading at 2558.90. The strike last trading price was 104.9, which was 8.9 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 104.9, which was 8.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec HDFCAMC was trading at 2577.50. The strike last trading price was 104.9, which was 8.9 higher 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 104.9, which was 8.9 higher 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 104.9, which was 8.9 higher than the previous day. The implied volatity was 25.92, the open interest changed by 1 which increased total open position to 3

On 2 Dec HDFCAMC was trading at 2599.00. The strike last trading price was 96, which was 31.6 higher than the previous day. The implied volatity was 20.48, the open interest changed by 0 which decreased total open position to 1

On 1 Dec HDFCAMC was trading at 2648.80. The strike last trading price was 64.4, which was -38.4 lower than the previous day. The implied volatity was 18.88, 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 102.8, which was 0 lower than the previous day. The implied volatity was 0.64, 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 102.8, which was 0 lower than the previous day. The implied volatity was 0.78, 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

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