Historical option data for HDFCAMC
22 May 2026 04:10 PM IST
| HDFCAMC 26-May-2026 (3d) 2740 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 0.01
Theta: -3.38
Gamma: 0.00571
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 2738.70 | 28.15 | -1.85 (-6.17%) | 23.4 | 886 | -29 | 168 | |||||||||
| 21 May | 2727.90 | 28.5 | 5.5 (23.91%) | 25.17 | 1,988 | -42 | 197 | |||||||||
| 20 May | 2685.30 | 22.4 | 5.4 (31.76%) | 30.16 | 290 | 28 | 239 | |||||||||
| 19 May | 2653.60 | 16.1 | 0.1 (0.63%) | 32.21 | 442 | -59 | 211 | |||||||||
| 18 May | 2625.10 | 14.95 | -25.05 (-62.63%) | 33.9 | 464 | 96 | 270 | |||||||||
| 15 May | 2703.50 | 38.7 | -3.3 (-7.86%) | 27.78 | 515 | 30 | 174 | |||||||||
| 14 May | 2691.60 | 47 | 12 (34.29%) | 30.7 | 225 | 13 | 144 | |||||||||
| 13 May | 2652.30 | 34.85 | 3.85 (12.42%) | 0 | 156 | 2 | 131 | |||||||||
| 12 May | 2632.80 | 36.3 | -47.7 (-56.79%) | 0 | 184 | 49 | 129 | |||||||||
| 11 May | 2747.20 | 87 | -58 (-40.00%) | 0 | 13 | -1 | 84 | |||||||||
| 8 May | 2854.00 | 146.05 | 1.35 (0.93%) | 32.66 | 0 | 0 | 85 | |||||||||
| 7 May | 2834.60 | 146.05 | 8.15 (5.91%) | 32.66 | 5 | -4 | 86 | |||||||||
| 6 May | 2815.90 | 137.9 | 4.6 (3.45%) | 34.56 | 18 | -2 | 91 | |||||||||
| 5 May | 2806.30 | 132.7 | 31.15 (30.67%) | 33.26 | 84 | 18 | 96 | |||||||||
| 4 May | 2753.60 | 100.95 | 13.35 (15.24%) | 33.51 | 109 | 46 | 78 | |||||||||
| 30 Apr | 2712.60 | 90.35 | -35.65 (-28.29%) | 32.67 | 162 | 60 | 92 | |||||||||
| 29 Apr | 2787.90 | 126 | 1.45 (1.16%) | 30.32 | 24 | 2 | 34 | |||||||||
| 28 Apr | 2760.20 | 124.55 | 2.6 (2.13%) | 33.45 | 36 | 21 | 32 | |||||||||
| 27 Apr | 2756.00 | 121.75 | 109.05 (858.66%) | 32.52 | 27 | 11 | 11 | |||||||||
| 24 Apr | 2735.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 2708.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 2766.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 2794.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 2768.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 2792.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 2662.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 2663.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 2546.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 2619.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hdfc Amc Limited - strike price 2740 expiring on 26MAY2026
Delta for 2740 CE is 0.51
Historical price for 2740 CE is as follows
On 22 May HDFCAMC was trading at 2738.70. The strike last trading price was 28.15, which was -1.85 lower than the previous day. The implied volatity was 23.4, the open interest changed by -29 which decreased total open position to 168
On 21 May HDFCAMC was trading at 2727.90. The strike last trading price was 28.5, which was 5.5 higher than the previous day. The implied volatity was 25.17, the open interest changed by -42 which decreased total open position to 197
On 20 May HDFCAMC was trading at 2685.30. The strike last trading price was 22.4, which was 5.4 higher than the previous day. The implied volatity was 30.16, the open interest changed by 28 which increased total open position to 239
On 19 May HDFCAMC was trading at 2653.60. The strike last trading price was 16.1, which was 0.1 higher than the previous day. The implied volatity was 32.21, the open interest changed by -59 which decreased total open position to 211
On 18 May HDFCAMC was trading at 2625.10. The strike last trading price was 14.95, which was -25.05 lower than the previous day. The implied volatity was 33.9, the open interest changed by 96 which increased total open position to 270
On 15 May HDFCAMC was trading at 2703.50. The strike last trading price was 38.7, which was -3.3 lower than the previous day. The implied volatity was 27.78, the open interest changed by 30 which increased total open position to 174
On 14 May HDFCAMC was trading at 2691.60. The strike last trading price was 47, which was 12 higher than the previous day. The implied volatity was 30.7, the open interest changed by 13 which increased total open position to 144
On 13 May HDFCAMC was trading at 2652.30. The strike last trading price was 34.85, which was 3.85 higher than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 131
On 12 May HDFCAMC was trading at 2632.80. The strike last trading price was 36.3, which was -47.7 lower than the previous day. The implied volatity was 0, the open interest changed by 49 which increased total open position to 129
On 11 May HDFCAMC was trading at 2747.20. The strike last trading price was 87, which was -58 lower than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 84
On 8 May HDFCAMC was trading at 2854.00. The strike last trading price was 146.05, which was 1.35 higher than the previous day. The implied volatity was 32.66, the open interest changed by 0 which decreased total open position to 85
On 7 May HDFCAMC was trading at 2834.60. The strike last trading price was 146.05, which was 8.15 higher than the previous day. The implied volatity was 32.66, the open interest changed by -4 which decreased total open position to 86
On 6 May HDFCAMC was trading at 2815.90. The strike last trading price was 137.9, which was 4.6 higher than the previous day. The implied volatity was 34.56, the open interest changed by -2 which decreased total open position to 91
On 5 May HDFCAMC was trading at 2806.30. The strike last trading price was 132.7, which was 31.15 higher than the previous day. The implied volatity was 33.26, the open interest changed by 18 which increased total open position to 96
On 4 May HDFCAMC was trading at 2753.60. The strike last trading price was 100.95, which was 13.35 higher than the previous day. The implied volatity was 33.51, the open interest changed by 46 which increased total open position to 78
On 30 Apr HDFCAMC was trading at 2712.60. The strike last trading price was 90.35, which was -35.65 lower than the previous day. The implied volatity was 32.67, the open interest changed by 60 which increased total open position to 92
On 29 Apr HDFCAMC was trading at 2787.90. The strike last trading price was 126, which was 1.45 higher than the previous day. The implied volatity was 30.32, the open interest changed by 2 which increased total open position to 34
On 28 Apr HDFCAMC was trading at 2760.20. The strike last trading price was 124.55, which was 2.6 higher than the previous day. The implied volatity was 33.45, the open interest changed by 21 which increased total open position to 32
On 27 Apr HDFCAMC was trading at 2756.00. The strike last trading price was 121.75, which was 109.05 higher than the previous day. The implied volatity was 32.52, the open interest changed by 11 which increased total open position to 11
On 24 Apr HDFCAMC was trading at 2735.00. 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 23 Apr HDFCAMC was trading at 2708.20. 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
On 22 Apr HDFCAMC was trading at 2766.40. 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 21 Apr HDFCAMC was trading at 2794.00. 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 20 Apr HDFCAMC was trading at 2768.20. 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
On 17 Apr HDFCAMC was trading at 2792.40. 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 16 Apr HDFCAMC was trading at 2662.20. 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
On 15 Apr HDFCAMC was trading at 2663.70. 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 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 -, the open interest changed by 0 which decreased total open position to 0
| HDFCAMC 26-May-2026 (3d) 2740 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 0.01
Theta: -2.62
Gamma: 0.00639
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 2738.70 | 24.6 | -19.5 (-44.22%) | 20.91 | 314 | 0 | 199 |
| 21 May | 2727.90 | 42.1 | -29.8 (-41.45%) | 28.38 | 544 | 54 | 199 |
| 20 May | 2685.30 | 73 | -19.55 (-21.12%) | 30.19 | 47 | -5 | 148 |
| 19 May | 2653.60 | 92.55 | -31.9 (-25.63%) | 28.3 | 18 | 2 | 152 |
| 18 May | 2625.10 | 125.55 | 49.65 (65.42%) | 27.97 | 41 | -13 | 151 |
| 15 May | 2703.50 | 77 | -4.75 (-5.81%) | 31.26 | 156 | 13 | 165 |
| 14 May | 2691.60 | 73.05 | -34.7 (-32.20%) | 24.3 | 70 | 22 | 152 |
| 13 May | 2652.30 | 107.95 | -15.35 (-12.45%) | 0 | 25 | 3 | 130 |
| 12 May | 2632.80 | 113.4 | 52.05 (84.84%) | 0 | 145 | -12 | 130 |
| 11 May | 2747.20 | 57.6 | 16.3 (39.47%) | 0 | 207 | 2 | 143 |
| 8 May | 2854.00 | 42.25 | 42.25 | - | 0 | 0 | 141 |
| 7 May | 2834.60 | 42.25 | 42.25 (-17.32%) | 29.54 | 0 | 0 | 141 |
| 6 May | 2815.90 | 42.25 | -8.85 (-17.32%) | 29.54 | 57 | -1 | 142 |
| 5 May | 2806.30 | 51.2 | -19.35 (-27.43%) | 31.09 | 239 | 30 | 142 |
| 4 May | 2753.60 | 69.05 | -25.75 (-27.16%) | 30.1 | 115 | 36 | 113 |
| 30 Apr | 2712.60 | 94.55 | 26.1 (38.13%) | 29.93 | 91 | 24 | 101 |
| 29 Apr | 2787.90 | 68.45 | -3.8 (-5.26%) | 31.67 | 32 | 9 | 77 |
| 28 Apr | 2760.20 | 72.25 | -5.35 (-6.89%) | 29.94 | 32 | 8 | 68 |
| 27 Apr | 2756.00 | 77.6 | -17.4 (-18.32%) | 29.86 | 78 | 57 | 59 |
| 24 Apr | 2735.00 | 95 | 21 (28.38%) | 29.35 | 1 | 0 | 1 |
| 23 Apr | 2708.20 | 74 | -36.85 (-33.24%) | 27.68 | 0 | 0 | 1 |
| 22 Apr | 2766.40 | 74 | -432 (-85.38%) | 27.68 | 1 | 0 | 0 |
| 21 Apr | 2794.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 2768.20 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 2792.40 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 2662.20 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 2663.70 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 2546.10 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 2619.30 | 0 | 0 | - | 0 | 0 | 0 |
For Hdfc Amc Limited - strike price 2740 expiring on 26MAY2026
Delta for 2740 PE is -0.49
Historical price for 2740 PE is as follows
On 22 May HDFCAMC was trading at 2738.70. The strike last trading price was 24.6, which was -19.5 lower than the previous day. The implied volatity was 20.91, the open interest changed by 0 which decreased total open position to 199
On 21 May HDFCAMC was trading at 2727.90. The strike last trading price was 42.1, which was -29.8 lower than the previous day. The implied volatity was 28.38, the open interest changed by 54 which increased total open position to 199
On 20 May HDFCAMC was trading at 2685.30. The strike last trading price was 73, which was -19.55 lower than the previous day. The implied volatity was 30.19, the open interest changed by -5 which decreased total open position to 148
On 19 May HDFCAMC was trading at 2653.60. The strike last trading price was 92.55, which was -31.9 lower than the previous day. The implied volatity was 28.3, the open interest changed by 2 which increased total open position to 152
On 18 May HDFCAMC was trading at 2625.10. The strike last trading price was 125.55, which was 49.65 higher than the previous day. The implied volatity was 27.97, the open interest changed by -13 which decreased total open position to 151
On 15 May HDFCAMC was trading at 2703.50. The strike last trading price was 77, which was -4.75 lower than the previous day. The implied volatity was 31.26, the open interest changed by 13 which increased total open position to 165
On 14 May HDFCAMC was trading at 2691.60. The strike last trading price was 73.05, which was -34.7 lower than the previous day. The implied volatity was 24.3, the open interest changed by 22 which increased total open position to 152
On 13 May HDFCAMC was trading at 2652.30. The strike last trading price was 107.95, which was -15.35 lower than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 130
On 12 May HDFCAMC was trading at 2632.80. The strike last trading price was 113.4, which was 52.05 higher than the previous day. The implied volatity was 0, the open interest changed by -12 which decreased total open position to 130
On 11 May HDFCAMC was trading at 2747.20. The strike last trading price was 57.6, which was 16.3 higher than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 143
On 8 May HDFCAMC was trading at 2854.00. The strike last trading price was 42.25, which was 42.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 141
On 7 May HDFCAMC was trading at 2834.60. The strike last trading price was 42.25, which was 42.25 higher than the previous day. The implied volatity was 29.54, the open interest changed by 0 which decreased total open position to 141
On 6 May HDFCAMC was trading at 2815.90. The strike last trading price was 42.25, which was -8.85 lower than the previous day. The implied volatity was 29.54, the open interest changed by -1 which decreased total open position to 142
On 5 May HDFCAMC was trading at 2806.30. The strike last trading price was 51.2, which was -19.35 lower than the previous day. The implied volatity was 31.09, the open interest changed by 30 which increased total open position to 142
On 4 May HDFCAMC was trading at 2753.60. The strike last trading price was 69.05, which was -25.75 lower than the previous day. The implied volatity was 30.1, the open interest changed by 36 which increased total open position to 113
On 30 Apr HDFCAMC was trading at 2712.60. The strike last trading price was 94.55, which was 26.1 higher than the previous day. The implied volatity was 29.93, the open interest changed by 24 which increased total open position to 101
On 29 Apr HDFCAMC was trading at 2787.90. The strike last trading price was 68.45, which was -3.8 lower than the previous day. The implied volatity was 31.67, the open interest changed by 9 which increased total open position to 77
On 28 Apr HDFCAMC was trading at 2760.20. The strike last trading price was 72.25, which was -5.35 lower than the previous day. The implied volatity was 29.94, the open interest changed by 8 which increased total open position to 68
On 27 Apr HDFCAMC was trading at 2756.00. The strike last trading price was 77.6, which was -17.4 lower than the previous day. The implied volatity was 29.86, the open interest changed by 57 which increased total open position to 59
On 24 Apr HDFCAMC was trading at 2735.00. The strike last trading price was 95, which was 21 higher than the previous day. The implied volatity was 29.35, the open interest changed by 0 which decreased total open position to 1
On 23 Apr HDFCAMC was trading at 2708.20. The strike last trading price was 74, which was -36.85 lower than the previous day. The implied volatity was 27.68, the open interest changed by 0 which decreased total open position to 1
On 22 Apr HDFCAMC was trading at 2766.40. The strike last trading price was 74, which was -432 lower than the previous day. The implied volatity was 27.68, the open interest changed by 0 which decreased total open position to 0
On 21 Apr HDFCAMC was trading at 2794.00. 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 20 Apr HDFCAMC was trading at 2768.20. 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
On 17 Apr HDFCAMC was trading at 2792.40. 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 16 Apr HDFCAMC was trading at 2662.20. 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
On 15 Apr HDFCAMC was trading at 2663.70. 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 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 -, the open interest changed by 0 which decreased total open position to 0
