Historical option data for HDFCAMC
20 May 2026 04:10 PM IST
| HDFCAMC 26-May-2026 (5d) 2700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.47
Vega: 0.01
Theta: -3.51
Gamma: 0.00373
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 2685.30 | 37.65 | 8.65 (29.83%) | 30.16 | 1,593 | 84 | 503 | |||||||||
| 19 May | 2653.60 | 28 | 4 (16.67%) | 32.51 | 2,209 | -50 | 419 | |||||||||
| 18 May | 2625.10 | 25 | -32 (-56.14%) | 35 | 953 | 95 | 466 | |||||||||
| 15 May | 2703.50 | 55 | -7 (-11.29%) | 26.8 | 1,167 | -212 | 373 | |||||||||
| 14 May | 2691.60 | 65.9 | 16.9 (34.49%) | 34.22 | 1,334 | 111 | 583 | |||||||||
| 13 May | 2652.30 | 50.3 | 5.3 (11.78%) | 0 | 1,058 | 112 | 472 | |||||||||
| 12 May | 2632.80 | 50.95 | -56.05 (-52.38%) | 0 | 798 | 167 | 357 | |||||||||
| 11 May | 2747.20 | 110 | -73 (-39.89%) | 0 | 63 | 12 | 191 | |||||||||
| 8 May | 2854.00 | 179.5 | 5.5 (3.16%) | 32.13 | 15 | -6 | 181 | |||||||||
| 7 May | 2834.60 | 174 | 6.5 (3.88%) | 34.89 | 116 | -18 | 188 | |||||||||
| 6 May | 2815.90 | 167.95 | 6.2 (3.83%) | 35.55 | 154 | -44 | 208 | |||||||||
| 5 May | 2806.30 | 161.35 | 35.4 (28.11%) | 35.03 | 235 | 18 | 254 | |||||||||
| 4 May | 2753.60 | 127.6 | 19.05 (17.55%) | 34.5 | 102 | 31 | 236 | |||||||||
| 30 Apr | 2712.60 | 115 | -36 (-23.84%) | 34.2 | 106 | 23 | 228 | |||||||||
| 29 Apr | 2787.90 | 151 | 1 (0.67%) | 29.8 | 64 | -5 | 206 | |||||||||
| 28 Apr | 2760.20 | 150 | 4.2 (2.88%) | 32.57 | 38 | 0 | 210 | |||||||||
| 27 Apr | 2756.00 | 146.7 | 21.6 (17.27%) | 34.93 | 110 | -11 | 212 | |||||||||
| 24 Apr | 2735.00 | 128 | 14.45 (12.73%) | 30.8 | 209 | 13 | 222 | |||||||||
| 23 Apr | 2708.20 | 118 | -34.4 (-22.57%) | 29.55 | 51 | 27 | 209 | |||||||||
| 22 Apr | 2766.40 | 148.65 | -16.35 (-9.91%) | 31.67 | 192 | 118 | 183 | |||||||||
| 21 Apr | 2794.00 | 165 | 14 (9.27%) | 31.57 | 18 | 4 | 65 | |||||||||
| 20 Apr | 2768.20 | 151 | -17.2 (-10.23%) | 29.58 | 16 | 0 | 62 | |||||||||
| 17 Apr | 2792.40 | 166.45 | 64.6 (63.43%) | 28.57 | 173 | 16 | 63 | |||||||||
| 16 Apr | 2662.20 | 100.1 | -11.9 (-10.63%) | 32.2 | 109 | 43 | 46 | |||||||||
| 15 Apr | 2663.70 | 112 | 96.25 (611.11%) | 33 | 4 | 2 | 2 | |||||||||
| 13 Apr | 2546.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 2619.30 | 0 | 0 (0.00%) | 2.74 | 0 | 0 | 0 | |||||||||
| 9 Apr | 2515.00 | 15.75 | 0 (0.00%) | 3.84 | 0 | 0 | 0 | |||||||||
| 8 Apr | 2539.40 | 0 | 0 (0.00%) | 3.72 | 0 | 0 | 0 | |||||||||
| 7 Apr | 2345.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Hdfc Amc Limited - strike price 2700 expiring on 26MAY2026
Delta for 2700 CE is 0.47
Historical price for 2700 CE is as follows
On 20 May HDFCAMC was trading at 2685.30. The strike last trading price was 37.65, which was 8.65 higher than the previous day. The implied volatity was 30.16, the open interest changed by 84 which increased total open position to 503
On 19 May HDFCAMC was trading at 2653.60. The strike last trading price was 28, which was 4 higher than the previous day. The implied volatity was 32.51, the open interest changed by -50 which decreased total open position to 419
On 18 May HDFCAMC was trading at 2625.10. The strike last trading price was 25, which was -32 lower than the previous day. The implied volatity was 35, the open interest changed by 95 which increased total open position to 466
On 15 May HDFCAMC was trading at 2703.50. The strike last trading price was 55, which was -7 lower than the previous day. The implied volatity was 26.8, the open interest changed by -212 which decreased total open position to 373
On 14 May HDFCAMC was trading at 2691.60. The strike last trading price was 65.9, which was 16.9 higher than the previous day. The implied volatity was 34.22, the open interest changed by 111 which increased total open position to 583
On 13 May HDFCAMC was trading at 2652.30. The strike last trading price was 50.3, which was 5.3 higher than the previous day. The implied volatity was 0, the open interest changed by 112 which increased total open position to 472
On 12 May HDFCAMC was trading at 2632.80. The strike last trading price was 50.95, which was -56.05 lower than the previous day. The implied volatity was 0, the open interest changed by 167 which increased total open position to 357
On 11 May HDFCAMC was trading at 2747.20. The strike last trading price was 110, which was -73 lower than the previous day. The implied volatity was 0, the open interest changed by 12 which increased total open position to 191
On 8 May HDFCAMC was trading at 2854.00. The strike last trading price was 179.5, which was 5.5 higher than the previous day. The implied volatity was 32.13, the open interest changed by -6 which decreased total open position to 181
On 7 May HDFCAMC was trading at 2834.60. The strike last trading price was 174, which was 6.5 higher than the previous day. The implied volatity was 34.89, the open interest changed by -18 which decreased total open position to 188
On 6 May HDFCAMC was trading at 2815.90. The strike last trading price was 167.95, which was 6.2 higher than the previous day. The implied volatity was 35.55, the open interest changed by -44 which decreased total open position to 208
On 5 May HDFCAMC was trading at 2806.30. The strike last trading price was 161.35, which was 35.4 higher than the previous day. The implied volatity was 35.03, the open interest changed by 18 which increased total open position to 254
On 4 May HDFCAMC was trading at 2753.60. The strike last trading price was 127.6, which was 19.05 higher than the previous day. The implied volatity was 34.5, the open interest changed by 31 which increased total open position to 236
On 30 Apr HDFCAMC was trading at 2712.60. The strike last trading price was 115, which was -36 lower than the previous day. The implied volatity was 34.2, the open interest changed by 23 which increased total open position to 228
On 29 Apr HDFCAMC was trading at 2787.90. The strike last trading price was 151, which was 1 higher than the previous day. The implied volatity was 29.8, the open interest changed by -5 which decreased total open position to 206
On 28 Apr HDFCAMC was trading at 2760.20. The strike last trading price was 150, which was 4.2 higher than the previous day. The implied volatity was 32.57, the open interest changed by 0 which decreased total open position to 210
On 27 Apr HDFCAMC was trading at 2756.00. The strike last trading price was 146.7, which was 21.6 higher than the previous day. The implied volatity was 34.93, the open interest changed by -11 which decreased total open position to 212
On 24 Apr HDFCAMC was trading at 2735.00. The strike last trading price was 128, which was 14.45 higher than the previous day. The implied volatity was 30.8, the open interest changed by 13 which increased total open position to 222
On 23 Apr HDFCAMC was trading at 2708.20. The strike last trading price was 118, which was -34.4 lower than the previous day. The implied volatity was 29.55, the open interest changed by 27 which increased total open position to 209
On 22 Apr HDFCAMC was trading at 2766.40. The strike last trading price was 148.65, which was -16.35 lower than the previous day. The implied volatity was 31.67, the open interest changed by 118 which increased total open position to 183
On 21 Apr HDFCAMC was trading at 2794.00. The strike last trading price was 165, which was 14 higher than the previous day. The implied volatity was 31.57, the open interest changed by 4 which increased total open position to 65
On 20 Apr HDFCAMC was trading at 2768.20. The strike last trading price was 151, which was -17.2 lower than the previous day. The implied volatity was 29.58, the open interest changed by 0 which decreased total open position to 62
On 17 Apr HDFCAMC was trading at 2792.40. The strike last trading price was 166.45, which was 64.6 higher than the previous day. The implied volatity was 28.57, the open interest changed by 16 which increased total open position to 63
On 16 Apr HDFCAMC was trading at 2662.20. The strike last trading price was 100.1, which was -11.9 lower than the previous day. The implied volatity was 32.2, the open interest changed by 43 which increased total open position to 46
On 15 Apr HDFCAMC was trading at 2663.70. The strike last trading price was 112, which was 96.25 higher than the previous day. The implied volatity was 33, the open interest changed by 2 which increased total open position to 2
On 13 Apr HDFCAMC was trading at 2546.10. The strike last trading price was 0, 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 Apr HDFCAMC was trading at 2619.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.74, the open interest changed by 0 which decreased total open position to 0
On 9 Apr HDFCAMC was trading at 2515.00. The strike last trading price was 15.75, which was 0 lower than the previous day. The implied volatity was 3.84, the open interest changed by 0 which decreased total open position to 0
On 8 Apr HDFCAMC was trading at 2539.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.72, the open interest changed by 0 which decreased total open position to 0
On 7 Apr HDFCAMC was trading at 2345.20. The strike last trading price was 0, 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 26-May-2026 (5d) 2700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.53
Vega: 0.01
Theta: -3.01
Gamma: 0.00383
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 2685.30 | 46.9 | -21.95 (-31.88%) | 29.32 | 189 | -39 | 172 |
| 19 May | 2653.60 | 71.05 | -21.5 (-23.23%) | 26 | 491 | -19 | 211 |
| 18 May | 2625.10 | 98.3 | 45.4 (85.82%) | 30.01 | 325 | -65 | 229 |
| 15 May | 2703.50 | 55.65 | -0.65 (-1.15%) | 31.42 | 354 | 77 | 297 |
| 14 May | 2691.60 | 52.3 | -29.7 (-36.22%) | 25.62 | 202 | -4 | 226 |
| 13 May | 2652.30 | 80.9 | -15.5 (-16.08%) | 0 | 176 | -26 | 230 |
| 12 May | 2632.80 | 93.35 | 47.8 (104.94%) | 29.68 | 901 | -70 | 246 |
| 11 May | 2747.20 | 42.65 | 20.4 (91.69%) | 0 | 632 | 4 | 315 |
| 8 May | 2854.00 | 21.95 | -4.3 (-16.38%) | 30.41 | 340 | -21 | 311 |
| 7 May | 2834.60 | 26 | -4.9 (-15.86%) | 30.83 | 361 | -9 | 330 |
| 6 May | 2815.90 | 31.3 | -7.05 (-18.38%) | 29.87 | 388 | -52 | 338 |
| 5 May | 2806.30 | 38.75 | -17.25 (-30.80%) | 32.4 | 643 | 24 | 388 |
| 4 May | 2753.60 | 55 | -22.05 (-28.62%) | 31 | 277 | 67 | 363 |
| 30 Apr | 2712.60 | 74 | 20.25 (37.67%) | 30.53 | 396 | 12 | 308 |
| 29 Apr | 2787.90 | 55.7 | -7.55 (-11.94%) | 31.61 | 248 | 9 | 300 |
| 28 Apr | 2760.20 | 67.15 | 0.2 (0.30%) | 33.02 | 236 | 9 | 292 |
| 27 Apr | 2756.00 | 66.45 | -9.25 (-12.22%) | 32.66 | 112 | 53 | 283 |
| 24 Apr | 2735.00 | 75 | -8.8 (-10.50%) | 30.83 | 242 | 67 | 229 |
| 23 Apr | 2708.20 | 80 | 15.8 (24.61%) | 29.74 | 121 | 12 | 161 |
| 22 Apr | 2766.40 | 59.4 | 2.65 (4.67%) | 28.26 | 125 | -14 | 150 |
| 21 Apr | 2794.00 | 56.4 | -18.8 (-25.00%) | 29.81 | 166 | 24 | 165 |
| 20 Apr | 2768.20 | 74.5 | 6.8 (10.04%) | 32.46 | 121 | 23 | 142 |
| 17 Apr | 2792.40 | 67 | -73.8 (-52.41%) | 31.9 | 234 | 84 | 118 |
| 16 Apr | 2662.20 | 140.8 | 3.8 (2.77%) | 33.25 | 32 | 16 | 35 |
| 15 Apr | 2663.70 | 137 | -43 (-23.89%) | 36.27 | 28 | 16 | 18 |
| 13 Apr | 2546.10 | 180 | 30 (20.00%) | 32.21 | 1 | 0 | 1 |
| 10 Apr | 2619.30 | 150 | -319.5 (-68.05%) | 30.54 | 1 | 0 | 0 |
| 9 Apr | 2515.00 | 469.5 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 2539.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 2345.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Hdfc Amc Limited - strike price 2700 expiring on 26MAY2026
Delta for 2700 PE is -0.53
Historical price for 2700 PE is as follows
On 20 May HDFCAMC was trading at 2685.30. The strike last trading price was 46.9, which was -21.95 lower than the previous day. The implied volatity was 29.32, the open interest changed by -39 which decreased total open position to 172
On 19 May HDFCAMC was trading at 2653.60. The strike last trading price was 71.05, which was -21.5 lower than the previous day. The implied volatity was 26, the open interest changed by -19 which decreased total open position to 211
On 18 May HDFCAMC was trading at 2625.10. The strike last trading price was 98.3, which was 45.4 higher than the previous day. The implied volatity was 30.01, the open interest changed by -65 which decreased total open position to 229
On 15 May HDFCAMC was trading at 2703.50. The strike last trading price was 55.65, which was -0.65 lower than the previous day. The implied volatity was 31.42, the open interest changed by 77 which increased total open position to 297
On 14 May HDFCAMC was trading at 2691.60. The strike last trading price was 52.3, which was -29.7 lower than the previous day. The implied volatity was 25.62, the open interest changed by -4 which decreased total open position to 226
On 13 May HDFCAMC was trading at 2652.30. The strike last trading price was 80.9, which was -15.5 lower than the previous day. The implied volatity was 0, the open interest changed by -26 which decreased total open position to 230
On 12 May HDFCAMC was trading at 2632.80. The strike last trading price was 93.35, which was 47.8 higher than the previous day. The implied volatity was 29.68, the open interest changed by -70 which decreased total open position to 246
On 11 May HDFCAMC was trading at 2747.20. The strike last trading price was 42.65, which was 20.4 higher than the previous day. The implied volatity was 0, the open interest changed by 4 which increased total open position to 315
On 8 May HDFCAMC was trading at 2854.00. The strike last trading price was 21.95, which was -4.3 lower than the previous day. The implied volatity was 30.41, the open interest changed by -21 which decreased total open position to 311
On 7 May HDFCAMC was trading at 2834.60. The strike last trading price was 26, which was -4.9 lower than the previous day. The implied volatity was 30.83, the open interest changed by -9 which decreased total open position to 330
On 6 May HDFCAMC was trading at 2815.90. The strike last trading price was 31.3, which was -7.05 lower than the previous day. The implied volatity was 29.87, the open interest changed by -52 which decreased total open position to 338
On 5 May HDFCAMC was trading at 2806.30. The strike last trading price was 38.75, which was -17.25 lower than the previous day. The implied volatity was 32.4, the open interest changed by 24 which increased total open position to 388
On 4 May HDFCAMC was trading at 2753.60. The strike last trading price was 55, which was -22.05 lower than the previous day. The implied volatity was 31, the open interest changed by 67 which increased total open position to 363
On 30 Apr HDFCAMC was trading at 2712.60. The strike last trading price was 74, which was 20.25 higher than the previous day. The implied volatity was 30.53, the open interest changed by 12 which increased total open position to 308
On 29 Apr HDFCAMC was trading at 2787.90. The strike last trading price was 55.7, which was -7.55 lower than the previous day. The implied volatity was 31.61, the open interest changed by 9 which increased total open position to 300
On 28 Apr HDFCAMC was trading at 2760.20. The strike last trading price was 67.15, which was 0.2 higher than the previous day. The implied volatity was 33.02, the open interest changed by 9 which increased total open position to 292
On 27 Apr HDFCAMC was trading at 2756.00. The strike last trading price was 66.45, which was -9.25 lower than the previous day. The implied volatity was 32.66, the open interest changed by 53 which increased total open position to 283
On 24 Apr HDFCAMC was trading at 2735.00. The strike last trading price was 75, which was -8.8 lower than the previous day. The implied volatity was 30.83, the open interest changed by 67 which increased total open position to 229
On 23 Apr HDFCAMC was trading at 2708.20. The strike last trading price was 80, which was 15.8 higher than the previous day. The implied volatity was 29.74, the open interest changed by 12 which increased total open position to 161
On 22 Apr HDFCAMC was trading at 2766.40. The strike last trading price was 59.4, which was 2.65 higher than the previous day. The implied volatity was 28.26, the open interest changed by -14 which decreased total open position to 150
On 21 Apr HDFCAMC was trading at 2794.00. The strike last trading price was 56.4, which was -18.8 lower than the previous day. The implied volatity was 29.81, the open interest changed by 24 which increased total open position to 165
On 20 Apr HDFCAMC was trading at 2768.20. The strike last trading price was 74.5, which was 6.8 higher than the previous day. The implied volatity was 32.46, the open interest changed by 23 which increased total open position to 142
On 17 Apr HDFCAMC was trading at 2792.40. The strike last trading price was 67, which was -73.8 lower than the previous day. The implied volatity was 31.9, the open interest changed by 84 which increased total open position to 118
On 16 Apr HDFCAMC was trading at 2662.20. The strike last trading price was 140.8, which was 3.8 higher than the previous day. The implied volatity was 33.25, the open interest changed by 16 which increased total open position to 35
On 15 Apr HDFCAMC was trading at 2663.70. The strike last trading price was 137, which was -43 lower than the previous day. The implied volatity was 36.27, the open interest changed by 16 which increased total open position to 18
On 13 Apr HDFCAMC was trading at 2546.10. The strike last trading price was 180, which was 30 higher than the previous day. The implied volatity was 32.21, the open interest changed by 0 which decreased total open position to 1
On 10 Apr HDFCAMC was trading at 2619.30. The strike last trading price was 150, which was -319.5 lower than the previous day. The implied volatity was 30.54, the open interest changed by 0 which decreased total open position to 0
On 9 Apr HDFCAMC was trading at 2515.00. The strike last trading price was 469.5, 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 Apr HDFCAMC was trading at 2539.40. The strike last trading price was 0, 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 7 Apr HDFCAMC was trading at 2345.20. The strike last trading price was 0, 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
