`
[--[65.84.65.76]--]
HDFCAMC
Hdfc Amc Limited

4262.8 -131.40 (-2.99%)

Back to Option Chain


Historical option data for HDFCAMC

20 Dec 2024 04:13 PM IST
HDFCAMC 26DEC2024 4000 CE
Delta: 0.83
Vega: 1.37
Theta: -7.14
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
20 Dec 4262.80 298 -263.85 54.86 2 0 14
19 Dec 4394.20 561.85 0.00 0.00 0 0 0
18 Dec 4368.15 561.85 0.00 0.00 0 0 0
17 Dec 4415.00 561.85 0.00 0.00 0 -1 0
16 Dec 4516.75 561.85 20.85 74.72 1 0 15
13 Dec 4538.85 541 0.00 0.00 0 0 0
12 Dec 4542.60 541 0.00 0.00 0 -2 0
11 Dec 4543.85 541 42.55 - 2 0 17
10 Dec 4456.50 498.45 0.00 0.00 0 0 0
9 Dec 4469.15 498.45 93.45 42.52 3 0 17
6 Dec 4363.90 405 15.00 36.30 1 0 17
5 Dec 4357.00 390 10.00 22.61 21 -6 17
4 Dec 4362.60 380 35.00 - 24 0 12
3 Dec 4258.30 345 0.00 0.00 0 4 0
2 Dec 4250.05 345 65.00 39.06 6 4 12
29 Nov 4204.25 280 5.90 28.49 1 0 8
28 Nov 4209.75 274.1 -28.90 - 5 4 7
27 Nov 4241.90 303 -400.60 23.89 3 1 1
26 Nov 4238.45 703.6 0.00 - 0 0 0
25 Nov 4343.45 703.6 0.00 - 0 0 0
22 Nov 4223.25 703.6 0.00 - 0 0 0
21 Nov 4214.10 703.6 0.00 - 0 0 0
20 Nov 4190.15 703.6 0.00 - 0 0 0
19 Nov 4190.15 703.6 0.00 - 0 0 0
18 Nov 4182.35 703.6 0.00 - 0 0 0
14 Nov 4278.75 703.6 703.60 - 0 0 0
1 Nov 4322.85 0 0.00 - 0 0 0
24 Oct 4434.45 0 0.00 - 0 0 0
23 Oct 4499.00 0 0.00 - 0 0 0
14 Oct 4482.05 0 0.00 - 0 0 0
11 Oct 4449.40 0 0.00 - 0 0 0
10 Oct 4410.45 0 0.00 - 0 0 0
9 Oct 4369.80 0 0.00 - 0 0 0
8 Oct 4189.45 0 0.00 - 0 0 0
7 Oct 4132.80 0 0.00 - 0 0 0
4 Oct 4219.45 0 0.00 - 0 0 0
3 Oct 4225.65 0 0.00 - 0 0 0
1 Oct 4365.00 0 0.00 - 0 0 0
30 Sept 4299.30 0 - 0 0 0


For Hdfc Amc Limited - strike price 4000 expiring on 26DEC2024

Delta for 4000 CE is 0.83

Historical price for 4000 CE is as follows

On 20 Dec HDFCAMC was trading at 4262.80. The strike last trading price was 298, which was -263.85 lower than the previous day. The implied volatity was 54.86, the open interest changed by 0 which decreased total open position to 14


On 19 Dec HDFCAMC was trading at 4394.20. The strike last trading price was 561.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 18 Dec HDFCAMC was trading at 4368.15. The strike last trading price was 561.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 17 Dec HDFCAMC was trading at 4415.00. The strike last trading price was 561.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 16 Dec HDFCAMC was trading at 4516.75. The strike last trading price was 561.85, which was 20.85 higher than the previous day. The implied volatity was 74.72, the open interest changed by 0 which decreased total open position to 15


On 13 Dec HDFCAMC was trading at 4538.85. The strike last trading price was 541, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 12 Dec HDFCAMC was trading at 4542.60. The strike last trading price was 541, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0


On 11 Dec HDFCAMC was trading at 4543.85. The strike last trading price was 541, which was 42.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17


On 10 Dec HDFCAMC was trading at 4456.50. The strike last trading price was 498.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 9 Dec HDFCAMC was trading at 4469.15. The strike last trading price was 498.45, which was 93.45 higher than the previous day. The implied volatity was 42.52, the open interest changed by 0 which decreased total open position to 17


On 6 Dec HDFCAMC was trading at 4363.90. The strike last trading price was 405, which was 15.00 higher than the previous day. The implied volatity was 36.30, the open interest changed by 0 which decreased total open position to 17


On 5 Dec HDFCAMC was trading at 4357.00. The strike last trading price was 390, which was 10.00 higher than the previous day. The implied volatity was 22.61, the open interest changed by -6 which decreased total open position to 17


On 4 Dec HDFCAMC was trading at 4362.60. The strike last trading price was 380, which was 35.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12


On 3 Dec HDFCAMC was trading at 4258.30. The strike last trading price was 345, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0


On 2 Dec HDFCAMC was trading at 4250.05. The strike last trading price was 345, which was 65.00 higher than the previous day. The implied volatity was 39.06, the open interest changed by 4 which increased total open position to 12


On 29 Nov HDFCAMC was trading at 4204.25. The strike last trading price was 280, which was 5.90 higher than the previous day. The implied volatity was 28.49, the open interest changed by 0 which decreased total open position to 8


On 28 Nov HDFCAMC was trading at 4209.75. The strike last trading price was 274.1, which was -28.90 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 7


On 27 Nov HDFCAMC was trading at 4241.90. The strike last trading price was 303, which was -400.60 lower than the previous day. The implied volatity was 23.89, the open interest changed by 1 which increased total open position to 1


On 26 Nov HDFCAMC was trading at 4238.45. The strike last trading price was 703.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 25 Nov HDFCAMC was trading at 4343.45. The strike last trading price was 703.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 22 Nov HDFCAMC was trading at 4223.25. The strike last trading price was 703.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 21 Nov HDFCAMC was trading at 4214.10. The strike last trading price was 703.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 20 Nov HDFCAMC was trading at 4190.15. The strike last trading price was 703.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 19 Nov HDFCAMC was trading at 4190.15. The strike last trading price was 703.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 18 Nov HDFCAMC was trading at 4182.35. The strike last trading price was 703.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 14 Nov HDFCAMC was trading at 4278.75. The strike last trading price was 703.6, which was 703.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 1 Nov HDFCAMC was trading at 4322.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 24 Oct HDFCAMC was trading at 4434.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct HDFCAMC was trading at 4499.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct HDFCAMC was trading at 4482.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct HDFCAMC was trading at 4449.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct HDFCAMC was trading at 4410.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct HDFCAMC was trading at 4369.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct HDFCAMC was trading at 4189.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct HDFCAMC was trading at 4132.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct HDFCAMC was trading at 4219.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct HDFCAMC was trading at 4225.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct HDFCAMC was trading at 4365.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept HDFCAMC was trading at 4299.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


HDFCAMC 26DEC2024 4000 PE
Delta: -0.06
Vega: 0.63
Theta: -1.65
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
20 Dec 4262.80 4.45 1.75 32.81 192 -2 372
19 Dec 4394.20 2.7 -1.80 37.71 175 8 374
18 Dec 4368.15 4.5 1.55 36.74 103 -21 366
17 Dec 4415.00 2.95 0.80 34.13 173 -15 387
16 Dec 4516.75 2.15 -0.50 36.70 36 -4 403
13 Dec 4538.85 2.65 -0.80 34.57 176 -2 408
12 Dec 4542.60 3.45 -0.05 36.05 142 -55 411
11 Dec 4543.85 3.5 -2.50 34.87 269 9 463
10 Dec 4456.50 6 -0.75 32.80 172 29 453
9 Dec 4469.15 6.75 -3.20 32.67 463 -3 423
6 Dec 4363.90 9.95 -4.05 27.81 476 -2 426
5 Dec 4357.00 14 -3.40 29.99 107 -3 434
4 Dec 4362.60 17.4 -5.10 30.81 345 -8 438
3 Dec 4258.30 22.5 -8.10 27.04 380 -19 446
2 Dec 4250.05 30.6 -10.95 29.61 556 10 466
29 Nov 4204.25 41.55 -0.45 28.57 297 70 459
28 Nov 4209.75 42 3.55 31.99 676 153 387
27 Nov 4241.90 38.45 -5.85 29.19 113 44 229
26 Nov 4238.45 44.3 14.80 29.84 96 16 185
25 Nov 4343.45 29.5 -18.00 30.40 150 54 170
22 Nov 4223.25 47.5 -7.65 28.14 100 49 165
21 Nov 4214.10 55.15 -8.30 29.58 61 11 111
20 Nov 4190.15 63.45 0.00 27.96 113 93 99
19 Nov 4190.15 63.45 -0.80 27.96 113 92 99
18 Nov 4182.35 64.25 14.25 28.52 7 4 6
14 Nov 4278.75 50 -103.75 29.42 1 0 1
1 Nov 4322.85 153.75 0.00 0.00 0 0 1
24 Oct 4434.45 153.75 0.00 - 0 0 0
23 Oct 4499.00 153.75 0.00 - 0 0 0
14 Oct 4482.05 153.75 0.00 - 0 0 1
11 Oct 4449.40 153.75 0.00 - 0 0 0
10 Oct 4410.45 153.75 0.00 - 0 0 0
9 Oct 4369.80 153.75 0.00 - 0 0 1
8 Oct 4189.45 153.75 0.00 - 0 0 1
7 Oct 4132.80 153.75 0.00 - 0 0 1
4 Oct 4219.45 153.75 0.00 - 0 0 0
3 Oct 4225.65 153.75 0.00 - 1 0 1
1 Oct 4365.00 153.75 153.75 - 1 0 0
30 Sept 4299.30 0 - 0 0 0


For Hdfc Amc Limited - strike price 4000 expiring on 26DEC2024

Delta for 4000 PE is -0.06

Historical price for 4000 PE is as follows

On 20 Dec HDFCAMC was trading at 4262.80. The strike last trading price was 4.45, which was 1.75 higher than the previous day. The implied volatity was 32.81, the open interest changed by -2 which decreased total open position to 372


On 19 Dec HDFCAMC was trading at 4394.20. The strike last trading price was 2.7, which was -1.80 lower than the previous day. The implied volatity was 37.71, the open interest changed by 8 which increased total open position to 374


On 18 Dec HDFCAMC was trading at 4368.15. The strike last trading price was 4.5, which was 1.55 higher than the previous day. The implied volatity was 36.74, the open interest changed by -21 which decreased total open position to 366


On 17 Dec HDFCAMC was trading at 4415.00. The strike last trading price was 2.95, which was 0.80 higher than the previous day. The implied volatity was 34.13, the open interest changed by -15 which decreased total open position to 387


On 16 Dec HDFCAMC was trading at 4516.75. The strike last trading price was 2.15, which was -0.50 lower than the previous day. The implied volatity was 36.70, the open interest changed by -4 which decreased total open position to 403


On 13 Dec HDFCAMC was trading at 4538.85. The strike last trading price was 2.65, which was -0.80 lower than the previous day. The implied volatity was 34.57, the open interest changed by -2 which decreased total open position to 408


On 12 Dec HDFCAMC was trading at 4542.60. The strike last trading price was 3.45, which was -0.05 lower than the previous day. The implied volatity was 36.05, the open interest changed by -55 which decreased total open position to 411


On 11 Dec HDFCAMC was trading at 4543.85. The strike last trading price was 3.5, which was -2.50 lower than the previous day. The implied volatity was 34.87, the open interest changed by 9 which increased total open position to 463


On 10 Dec HDFCAMC was trading at 4456.50. The strike last trading price was 6, which was -0.75 lower than the previous day. The implied volatity was 32.80, the open interest changed by 29 which increased total open position to 453


On 9 Dec HDFCAMC was trading at 4469.15. The strike last trading price was 6.75, which was -3.20 lower than the previous day. The implied volatity was 32.67, the open interest changed by -3 which decreased total open position to 423


On 6 Dec HDFCAMC was trading at 4363.90. The strike last trading price was 9.95, which was -4.05 lower than the previous day. The implied volatity was 27.81, the open interest changed by -2 which decreased total open position to 426


On 5 Dec HDFCAMC was trading at 4357.00. The strike last trading price was 14, which was -3.40 lower than the previous day. The implied volatity was 29.99, the open interest changed by -3 which decreased total open position to 434


On 4 Dec HDFCAMC was trading at 4362.60. The strike last trading price was 17.4, which was -5.10 lower than the previous day. The implied volatity was 30.81, the open interest changed by -8 which decreased total open position to 438


On 3 Dec HDFCAMC was trading at 4258.30. The strike last trading price was 22.5, which was -8.10 lower than the previous day. The implied volatity was 27.04, the open interest changed by -19 which decreased total open position to 446


On 2 Dec HDFCAMC was trading at 4250.05. The strike last trading price was 30.6, which was -10.95 lower than the previous day. The implied volatity was 29.61, the open interest changed by 10 which increased total open position to 466


On 29 Nov HDFCAMC was trading at 4204.25. The strike last trading price was 41.55, which was -0.45 lower than the previous day. The implied volatity was 28.57, the open interest changed by 70 which increased total open position to 459


On 28 Nov HDFCAMC was trading at 4209.75. The strike last trading price was 42, which was 3.55 higher than the previous day. The implied volatity was 31.99, the open interest changed by 153 which increased total open position to 387


On 27 Nov HDFCAMC was trading at 4241.90. The strike last trading price was 38.45, which was -5.85 lower than the previous day. The implied volatity was 29.19, the open interest changed by 44 which increased total open position to 229


On 26 Nov HDFCAMC was trading at 4238.45. The strike last trading price was 44.3, which was 14.80 higher than the previous day. The implied volatity was 29.84, the open interest changed by 16 which increased total open position to 185


On 25 Nov HDFCAMC was trading at 4343.45. The strike last trading price was 29.5, which was -18.00 lower than the previous day. The implied volatity was 30.40, the open interest changed by 54 which increased total open position to 170


On 22 Nov HDFCAMC was trading at 4223.25. The strike last trading price was 47.5, which was -7.65 lower than the previous day. The implied volatity was 28.14, the open interest changed by 49 which increased total open position to 165


On 21 Nov HDFCAMC was trading at 4214.10. The strike last trading price was 55.15, which was -8.30 lower than the previous day. The implied volatity was 29.58, the open interest changed by 11 which increased total open position to 111


On 20 Nov HDFCAMC was trading at 4190.15. The strike last trading price was 63.45, which was 0.00 lower than the previous day. The implied volatity was 27.96, the open interest changed by 93 which increased total open position to 99


On 19 Nov HDFCAMC was trading at 4190.15. The strike last trading price was 63.45, which was -0.80 lower than the previous day. The implied volatity was 27.96, the open interest changed by 92 which increased total open position to 99


On 18 Nov HDFCAMC was trading at 4182.35. The strike last trading price was 64.25, which was 14.25 higher than the previous day. The implied volatity was 28.52, the open interest changed by 4 which increased total open position to 6


On 14 Nov HDFCAMC was trading at 4278.75. The strike last trading price was 50, which was -103.75 lower than the previous day. The implied volatity was 29.42, the open interest changed by 0 which decreased total open position to 1


On 1 Nov HDFCAMC was trading at 4322.85. The strike last trading price was 153.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1


On 24 Oct HDFCAMC was trading at 4434.45. The strike last trading price was 153.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct HDFCAMC was trading at 4499.00. The strike last trading price was 153.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct HDFCAMC was trading at 4482.05. The strike last trading price was 153.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct HDFCAMC was trading at 4449.40. The strike last trading price was 153.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct HDFCAMC was trading at 4410.45. The strike last trading price was 153.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct HDFCAMC was trading at 4369.80. The strike last trading price was 153.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct HDFCAMC was trading at 4189.45. The strike last trading price was 153.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct HDFCAMC was trading at 4132.80. The strike last trading price was 153.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct HDFCAMC was trading at 4219.45. The strike last trading price was 153.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct HDFCAMC was trading at 4225.65. The strike last trading price was 153.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct HDFCAMC was trading at 4365.00. The strike last trading price was 153.75, which was 153.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept HDFCAMC was trading at 4299.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to