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 2700 CE
Delta: 0.62 Vega: 1.88 Theta: -2.32 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	2722.90	65.75 ₹ 19,725	58.15 17445.00	23.94	25,078 75,23,400	439 1,31,700	1,737 5,21,100
17 Dec	2541.20	8.2 ₹ 2,460	-3.55 -1065.00	25.42	965 2,89,500	148 44,400	1,301 3,90,300
16 Dec	2583.70	11 ₹ 3,300	-6.2 -1860.00	22.84	1,241 3,72,300	224 67,200	1,146 3,43,800
15 Dec	2607.00	17.4 ₹ 5,220	-22.55 -6765.00	22.06	1,453 4,35,900	209 62,700	922 2,76,600
12 Dec	2674.70	38.85 ₹ 11,655	2.9 870.00	19.87	1,621 4,86,300	-75 -22,500	711 2,13,300
11 Dec	2664.70	35.05 ₹ 10,515	15.25 4575.00	17.83	2,346 7,03,800	-189 -56,700	788 2,36,400
10 Dec	2609.40	19.2 ₹ 5,760	7.4 2220.00	19.54	2,366 7,09,800	-53 -15,900	976 2,92,800
9 Dec	2558.90	10.8 ₹ 3,240	-1.3 -390.00	21.27	549 1,64,700	-26 -7,800	1,030 3,09,000
8 Dec	2551.50	12.1 ₹ 3,630	-3.4 -1020.00	20.89	889 2,66,700	51 15,300	1,058 3,17,400
5 Dec	2577.50	16.05 ₹ 4,815	-6.75 -2025.00	18.94	873 2,61,900	-26 -7,800	1,005 3,01,500
4 Dec	2596.00	22.6 ₹ 6,780	-2.3 -690.00	19.31	576 1,72,800	18 5,400	1,040 3,12,000
3 Dec	2596.20	27.3 ₹ 8,190	-1.25 -375.00	19.94	1,354 4,06,200	47 14,100	1,021 3,06,300
2 Dec	2599.00	27.8 ₹ 8,340	-15.85 -4755.00	20.31	1,545 4,63,500	228 68,400	973 2,91,900
1 Dec	2648.80	42.85 ₹ 12,855	-11.65 -3495.00	19.68	696 2,08,800	58 17,400	746 2,23,800
28 Nov	2673.00	52.7 ₹ 15,810	-4.65 -1395.00	17.06	782 2,34,600	10 3,000	689 2,06,700

27 Nov	2680.00	59 ₹ 17,700	-1.2 -360.00	18.10	1,516 4,54,800	25 7,500	681 2,04,300
26 Nov	2679.00	58 ₹ 17,400	-63.7 -19110.00	17.65	1,938 5,81,400	438 1,31,400	656 1,96,800

For Hdfc Amc Limited - strike price 2700 expiring on 30DEC2025

Delta for 2700 CE is 0.62

Historical price for 2700 CE is as follows

On 18 Dec HDFCAMC was trading at 2722.90. The strike last trading price was 65.75, which was 58.15 higher than the previous day. The implied volatity was 23.94, the open interest changed by 439 which increased total open position to 1737

On 17 Dec HDFCAMC was trading at 2541.20. The strike last trading price was 8.2, which was -3.55 lower than the previous day. The implied volatity was 25.42, the open interest changed by 148 which increased total open position to 1301

On 16 Dec HDFCAMC was trading at 2583.70. The strike last trading price was 11, which was -6.2 lower than the previous day. The implied volatity was 22.84, the open interest changed by 224 which increased total open position to 1146

On 15 Dec HDFCAMC was trading at 2607.00. The strike last trading price was 17.4, which was -22.55 lower than the previous day. The implied volatity was 22.06, the open interest changed by 209 which increased total open position to 922

On 12 Dec HDFCAMC was trading at 2674.70. The strike last trading price was 38.85, which was 2.9 higher than the previous day. The implied volatity was 19.87, the open interest changed by -75 which decreased total open position to 711

On 11 Dec HDFCAMC was trading at 2664.70. The strike last trading price was 35.05, which was 15.25 higher than the previous day. The implied volatity was 17.83, the open interest changed by -189 which decreased total open position to 788

On 10 Dec HDFCAMC was trading at 2609.40. The strike last trading price was 19.2, which was 7.4 higher than the previous day. The implied volatity was 19.54, the open interest changed by -53 which decreased total open position to 976

On 9 Dec HDFCAMC was trading at 2558.90. The strike last trading price was 10.8, which was -1.3 lower than the previous day. The implied volatity was 21.27, the open interest changed by -26 which decreased total open position to 1030

On 8 Dec HDFCAMC was trading at 2551.50. The strike last trading price was 12.1, which was -3.4 lower than the previous day. The implied volatity was 20.89, the open interest changed by 51 which increased total open position to 1058

On 5 Dec HDFCAMC was trading at 2577.50. The strike last trading price was 16.05, which was -6.75 lower than the previous day. The implied volatity was 18.94, the open interest changed by -26 which decreased total open position to 1005

On 4 Dec HDFCAMC was trading at 2596.00. The strike last trading price was 22.6, which was -2.3 lower than the previous day. The implied volatity was 19.31, the open interest changed by 18 which increased total open position to 1040

On 3 Dec HDFCAMC was trading at 2596.20. The strike last trading price was 27.3, which was -1.25 lower than the previous day. The implied volatity was 19.94, the open interest changed by 47 which increased total open position to 1021

On 2 Dec HDFCAMC was trading at 2599.00. The strike last trading price was 27.8, which was -15.85 lower than the previous day. The implied volatity was 20.31, the open interest changed by 228 which increased total open position to 973

On 1 Dec HDFCAMC was trading at 2648.80. The strike last trading price was 42.85, which was -11.65 lower than the previous day. The implied volatity was 19.68, the open interest changed by 58 which increased total open position to 746

On 28 Nov HDFCAMC was trading at 2673.00. The strike last trading price was 52.7, which was -4.65 lower than the previous day. The implied volatity was 17.06, the open interest changed by 10 which increased total open position to 689

On 27 Nov HDFCAMC was trading at 2680.00. The strike last trading price was 59, which was -1.2 lower than the previous day. The implied volatity was 18.10, the open interest changed by 25 which increased total open position to 681

On 26 Nov HDFCAMC was trading at 2679.00. The strike last trading price was 58, which was -63.7 lower than the previous day. The implied volatity was 17.65, the open interest changed by 438 which increased total open position to 656

HDFCAMC 30DEC2025 2700 PE
Delta: -0.37 Vega: 1.87 Theta: -1.46 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	2722.90	29 ₹ 8,700	-130.55 -39165.00	22.40	8,277 24,83,100	1,398 4,19,400	1,748 5,24,400
17 Dec	2541.20	159.45 ₹ 47,835	45.95 13785.00	33.48	35 10,500	8 2,400	348 1,04,400
16 Dec	2583.70	116 ₹ 34,800	18.05 5415.00	18.04	47 14,100	-15 -4,500	340 1,02,000
15 Dec	2607.00	98 ₹ 29,400	45.9 13770.00	21.87	122 36,600	-27 -8,100	356 1,06,800
12 Dec	2674.70	52.55 ₹ 15,765	-9.05 -2715.00	18.20	164 49,200	-19 -5,700	383 1,14,900
11 Dec	2664.70	60 ₹ 18,000	-46 -13800.00	20.73	298 89,400	-49 -14,700	403 1,20,900
10 Dec	2609.40	106 ₹ 31,800	-31.65 -9495.00	24.14	67 20,100	-21 -6,300	453 1,35,900
9 Dec	2558.90	138.1 ₹ 41,430	-10.4 -3120.00	14.33	43 12,900	-13 -3,900	476 1,42,800
8 Dec	2551.50	148 ₹ 44,400	28.05 8415.00	24.97	44 13,200	-9 -2,700	487 1,46,100
5 Dec	2577.50	117.05 ₹ 35,115	9.35 2805.00	18.20	50 15,000	-22 -6,600	496 1,48,800
4 Dec	2596.00	107.7 ₹ 32,310	-4.35 -1305.00	20.27	20 6,000	4 1,200	518 1,55,400
3 Dec	2596.20	109.9 ₹ 32,970	-3.05 -915.00	22.89	30 9,000	-9 -2,700	514 1,54,200
2 Dec	2599.00	112.25 ₹ 33,675	29.95 8985.00	22.29	122 36,600	-18 -5,400	522 1,56,600
1 Dec	2648.80	83.15 ₹ 24,945	17.6 5280.00	21.35	254 76,200	-51 -15,300	540 1,62,000
28 Nov	2673.00	66 ₹ 19,800	1.7 510.00	20.50	144 43,200	-1 -300	592 1,77,600
27 Nov	2680.00	61.45 ₹ 18,435	-0.55 -165.00	19.42	291 87,300	-2 -600	593 1,77,900
26 Nov	2679.00	63.5 ₹ 19,050	-78.5 -23550.00	19.65	490 1,47,000	376 1,12,800	594 1,78,200

For Hdfc Amc Limited - strike price 2700 expiring on 30DEC2025

Delta for 2700 PE is -0.37

Historical price for 2700 PE is as follows

On 18 Dec HDFCAMC was trading at 2722.90. The strike last trading price was 29, which was -130.55 lower than the previous day. The implied volatity was 22.40, the open interest changed by 1398 which increased total open position to 1748

On 17 Dec HDFCAMC was trading at 2541.20. The strike last trading price was 159.45, which was 45.95 higher than the previous day. The implied volatity was 33.48, the open interest changed by 8 which increased total open position to 348

On 16 Dec HDFCAMC was trading at 2583.70. The strike last trading price was 116, which was 18.05 higher than the previous day. The implied volatity was 18.04, the open interest changed by -15 which decreased total open position to 340

On 15 Dec HDFCAMC was trading at 2607.00. The strike last trading price was 98, which was 45.9 higher than the previous day. The implied volatity was 21.87, the open interest changed by -27 which decreased total open position to 356

On 12 Dec HDFCAMC was trading at 2674.70. The strike last trading price was 52.55, which was -9.05 lower than the previous day. The implied volatity was 18.20, the open interest changed by -19 which decreased total open position to 383

On 11 Dec HDFCAMC was trading at 2664.70. The strike last trading price was 60, which was -46 lower than the previous day. The implied volatity was 20.73, the open interest changed by -49 which decreased total open position to 403

On 10 Dec HDFCAMC was trading at 2609.40. The strike last trading price was 106, which was -31.65 lower than the previous day. The implied volatity was 24.14, the open interest changed by -21 which decreased total open position to 453

On 9 Dec HDFCAMC was trading at 2558.90. The strike last trading price was 138.1, which was -10.4 lower than the previous day. The implied volatity was 14.33, the open interest changed by -13 which decreased total open position to 476

On 8 Dec HDFCAMC was trading at 2551.50. The strike last trading price was 148, which was 28.05 higher than the previous day. The implied volatity was 24.97, the open interest changed by -9 which decreased total open position to 487

On 5 Dec HDFCAMC was trading at 2577.50. The strike last trading price was 117.05, which was 9.35 higher than the previous day. The implied volatity was 18.20, the open interest changed by -22 which decreased total open position to 496

On 4 Dec HDFCAMC was trading at 2596.00. The strike last trading price was 107.7, which was -4.35 lower than the previous day. The implied volatity was 20.27, the open interest changed by 4 which increased total open position to 518

On 3 Dec HDFCAMC was trading at 2596.20. The strike last trading price was 109.9, which was -3.05 lower than the previous day. The implied volatity was 22.89, the open interest changed by -9 which decreased total open position to 514

On 2 Dec HDFCAMC was trading at 2599.00. The strike last trading price was 112.25, which was 29.95 higher than the previous day. The implied volatity was 22.29, the open interest changed by -18 which decreased total open position to 522

On 1 Dec HDFCAMC was trading at 2648.80. The strike last trading price was 83.15, which was 17.6 higher than the previous day. The implied volatity was 21.35, the open interest changed by -51 which decreased total open position to 540

On 28 Nov HDFCAMC was trading at 2673.00. The strike last trading price was 66, which was 1.7 higher than the previous day. The implied volatity was 20.50, the open interest changed by -1 which decreased total open position to 592

On 27 Nov HDFCAMC was trading at 2680.00. The strike last trading price was 61.45, which was -0.55 lower than the previous day. The implied volatity was 19.42, the open interest changed by -2 which decreased total open position to 593

On 26 Nov HDFCAMC was trading at 2679.00. The strike last trading price was 63.5, which was -78.5 lower than the previous day. The implied volatity was 19.65, the open interest changed by 376 which increased total open position to 594

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