HDFCAMC
Hdfc Amc Limited
Historical option data for HDFCAMC
07 Apr 2025 04:13 PM IST
| HDFCAMC 24APR2025 4000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.30
Vega: 2.81
Theta: -4.29
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 7 Apr | 3732.10 | 70.45 | -18.85 | 48.41 | 1,141 | -74 | 374 | |||
| 4 Apr | 3906.30 | 86 | -73.95 | 32.69 | 1,108 | 239 | 448 | |||
| 3 Apr | 4043.50 | 167.65 | -6.95 | 32.16 | 661 | 2 | 208 | |||
| 2 Apr | 4075.35 | 170.9 | 52.65 | 29.96 | 797 | 16 | 206 | |||
| 1 Apr | 3976.55 | 117.85 | -29.9 | 28.95 | 568 | 64 | 190 | |||
| 28 Mar | 4013.90 | 146 | -53.75 | 29.07 | 155 | 3 | 126 | |||
| 27 Mar | 4073.30 | 202.5 | 7.25 | 31.11 | 33 | 22 | 123 | |||
| 26 Mar | 4071.35 | 196.2 | -18.35 | 31.46 | 57 | -10 | 102 | |||
| 25 Mar | 4112.30 | 214 | 3.1 | 30.29 | 44 | -2 | 113 | |||
| 24 Mar | 4100.45 | 213 | 55.15 | 27.69 | 216 | -24 | 116 | |||
| 21 Mar | 3994.55 | 163 | 19.25 | 29.07 | 206 | 19 | 140 | |||
| 20 Mar | 3967.80 | 140.6 | 7.4 | 28.93 | 201 | 47 | 121 | |||
| 19 Mar | 3975.75 | 133.5 | 55.45 | 24.97 | 71 | 45 | 73 | |||
|
|
||||||||||
| 18 Mar | 3827.60 | 82 | 26.95 | 27.51 | 73 | 8 | 27 | |||
| 17 Mar | 3746.65 | 55.05 | 2.5 | 27.54 | 12 | 4 | 19 | |||
| 13 Mar | 3725.10 | 56.05 | -143.9 | 27.46 | 23 | 16 | 16 | |||
| 5 Mar | 3864.30 | 199.95 | 0 | 1.62 | 0 | 0 | 0 | |||
| 27 Feb | 3688.80 | 199.95 | 0 | 4.60 | 0 | 0 | 0 | |||
| 26 Feb | 3740.05 | 199.95 | 0 | 3.37 | 0 | 0 | 0 | |||
| 25 Feb | 3765.25 | 199.95 | 0 | 3.37 | 0 | 0 | 0 | |||
| 24 Feb | 3783.45 | 199.95 | 0 | 2.65 | 0 | 0 | 0 | |||
| 21 Feb | 3793.10 | 199.95 | 0 | 2.49 | 0 | 0 | 0 | |||
| 20 Feb | 3879.60 | 199.95 | 0 | 1.14 | 0 | 0 | 0 | |||
| 19 Feb | 3791.75 | 199.95 | 0 | 2.28 | 0 | 0 | 0 | |||
| 18 Feb | 3737.85 | 199.95 | 0 | 3.63 | 0 | 0 | 0 | |||
| 17 Feb | 3730.55 | 199.95 | 0 | 3.20 | 0 | 0 | 0 | |||
| 14 Feb | 3752.45 | 199.95 | 0 | 2.90 | 0 | 0 | 0 | |||
| 13 Feb | 3755.85 | 0 | 0 | 2.65 | 0 | 0 | 0 | |||
| 12 Feb | 3703.65 | 0 | 0 | 3.53 | 0 | 0 | 0 | |||
| 11 Feb | 3684.45 | 0 | 0 | 3.65 | 0 | 0 | 0 | |||
| 10 Feb | 3872.40 | 0 | 0 | 0.62 | 0 | 0 | 0 | |||
| 7 Feb | 3922.35 | 0 | 0 | 0.22 | 0 | 0 | 0 | |||
| 6 Feb | 3935.65 | 0 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 3992.85 | 0 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 3868.35 | 0 | 0 | 0.75 | 0 | 0 | 0 | |||
| 3 Feb | 3810.90 | 0 | 0 | 1.41 | 0 | 0 | 0 | |||
| 1 Feb | 3908.10 | 0 | 0 | - | 0 | 0 | 0 | |||
For Hdfc Amc Limited - strike price 4000 expiring on 24APR2025
Delta for 4000 CE is 0.30
Historical price for 4000 CE is as follows
On 7 Apr HDFCAMC was trading at 3732.10. The strike last trading price was 70.45, which was -18.85 lower than the previous day. The implied volatity was 48.41, the open interest changed by -74 which decreased total open position to 374
On 4 Apr HDFCAMC was trading at 3906.30. The strike last trading price was 86, which was -73.95 lower than the previous day. The implied volatity was 32.69, the open interest changed by 239 which increased total open position to 448
On 3 Apr HDFCAMC was trading at 4043.50. The strike last trading price was 167.65, which was -6.95 lower than the previous day. The implied volatity was 32.16, the open interest changed by 2 which increased total open position to 208
On 2 Apr HDFCAMC was trading at 4075.35. The strike last trading price was 170.9, which was 52.65 higher than the previous day. The implied volatity was 29.96, the open interest changed by 16 which increased total open position to 206
On 1 Apr HDFCAMC was trading at 3976.55. The strike last trading price was 117.85, which was -29.9 lower than the previous day. The implied volatity was 28.95, the open interest changed by 64 which increased total open position to 190
On 28 Mar HDFCAMC was trading at 4013.90. The strike last trading price was 146, which was -53.75 lower than the previous day. The implied volatity was 29.07, the open interest changed by 3 which increased total open position to 126
On 27 Mar HDFCAMC was trading at 4073.30. The strike last trading price was 202.5, which was 7.25 higher than the previous day. The implied volatity was 31.11, the open interest changed by 22 which increased total open position to 123
On 26 Mar HDFCAMC was trading at 4071.35. The strike last trading price was 196.2, which was -18.35 lower than the previous day. The implied volatity was 31.46, the open interest changed by -10 which decreased total open position to 102
On 25 Mar HDFCAMC was trading at 4112.30. The strike last trading price was 214, which was 3.1 higher than the previous day. The implied volatity was 30.29, the open interest changed by -2 which decreased total open position to 113
On 24 Mar HDFCAMC was trading at 4100.45. The strike last trading price was 213, which was 55.15 higher than the previous day. The implied volatity was 27.69, the open interest changed by -24 which decreased total open position to 116
On 21 Mar HDFCAMC was trading at 3994.55. The strike last trading price was 163, which was 19.25 higher than the previous day. The implied volatity was 29.07, the open interest changed by 19 which increased total open position to 140
On 20 Mar HDFCAMC was trading at 3967.80. The strike last trading price was 140.6, which was 7.4 higher than the previous day. The implied volatity was 28.93, the open interest changed by 47 which increased total open position to 121
On 19 Mar HDFCAMC was trading at 3975.75. The strike last trading price was 133.5, which was 55.45 higher than the previous day. The implied volatity was 24.97, the open interest changed by 45 which increased total open position to 73
On 18 Mar HDFCAMC was trading at 3827.60. The strike last trading price was 82, which was 26.95 higher than the previous day. The implied volatity was 27.51, the open interest changed by 8 which increased total open position to 27
On 17 Mar HDFCAMC was trading at 3746.65. The strike last trading price was 55.05, which was 2.5 higher than the previous day. The implied volatity was 27.54, the open interest changed by 4 which increased total open position to 19
On 13 Mar HDFCAMC was trading at 3725.10. The strike last trading price was 56.05, which was -143.9 lower than the previous day. The implied volatity was 27.46, the open interest changed by 16 which increased total open position to 16
On 5 Mar HDFCAMC was trading at 3864.30. The strike last trading price was 199.95, which was 0 lower than the previous day. The implied volatity was 1.62, the open interest changed by 0 which decreased total open position to 0
On 27 Feb HDFCAMC was trading at 3688.80. The strike last trading price was 199.95, which was 0 lower than the previous day. The implied volatity was 4.60, the open interest changed by 0 which decreased total open position to 0
On 26 Feb HDFCAMC was trading at 3740.05. The strike last trading price was 199.95, which was 0 lower than the previous day. The implied volatity was 3.37, the open interest changed by 0 which decreased total open position to 0
On 25 Feb HDFCAMC was trading at 3765.25. The strike last trading price was 199.95, which was 0 lower than the previous day. The implied volatity was 3.37, the open interest changed by 0 which decreased total open position to 0
On 24 Feb HDFCAMC was trading at 3783.45. The strike last trading price was 199.95, which was 0 lower than the previous day. The implied volatity was 2.65, the open interest changed by 0 which decreased total open position to 0
On 21 Feb HDFCAMC was trading at 3793.10. The strike last trading price was 199.95, which was 0 lower than the previous day. The implied volatity was 2.49, the open interest changed by 0 which decreased total open position to 0
On 20 Feb HDFCAMC was trading at 3879.60. The strike last trading price was 199.95, which was 0 lower than the previous day. The implied volatity was 1.14, the open interest changed by 0 which decreased total open position to 0
On 19 Feb HDFCAMC was trading at 3791.75. The strike last trading price was 199.95, which was 0 lower than the previous day. The implied volatity was 2.28, the open interest changed by 0 which decreased total open position to 0
On 18 Feb HDFCAMC was trading at 3737.85. The strike last trading price was 199.95, which was 0 lower than the previous day. The implied volatity was 3.63, the open interest changed by 0 which decreased total open position to 0
On 17 Feb HDFCAMC was trading at 3730.55. The strike last trading price was 199.95, which was 0 lower than the previous day. The implied volatity was 3.20, the open interest changed by 0 which decreased total open position to 0
On 14 Feb HDFCAMC was trading at 3752.45. The strike last trading price was 199.95, which was 0 lower than the previous day. The implied volatity was 2.90, the open interest changed by 0 which decreased total open position to 0
On 13 Feb HDFCAMC was trading at 3755.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.65, the open interest changed by 0 which decreased total open position to 0
On 12 Feb HDFCAMC was trading at 3703.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.53, the open interest changed by 0 which decreased total open position to 0
On 11 Feb HDFCAMC was trading at 3684.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.65, the open interest changed by 0 which decreased total open position to 0
On 10 Feb HDFCAMC was trading at 3872.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.62, the open interest changed by 0 which decreased total open position to 0
On 7 Feb HDFCAMC was trading at 3922.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.22, the open interest changed by 0 which decreased total open position to 0
On 6 Feb HDFCAMC was trading at 3935.65. 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 5 Feb HDFCAMC was trading at 3992.85. 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 4 Feb HDFCAMC was trading at 3868.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.75, the open interest changed by 0 which decreased total open position to 0
On 3 Feb HDFCAMC was trading at 3810.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.41, the open interest changed by 0 which decreased total open position to 0
On 1 Feb HDFCAMC was trading at 3908.10. 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
| HDFCAMC 24APR2025 4000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.68
Vega: 2.88
Theta: -3.67
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 7 Apr | 3732.10 | 315.85 | 149.2 | 52.62 | 130 | -28 | 385 |
| 4 Apr | 3906.30 | 167.05 | 62.9 | 34.07 | 810 | 41 | 416 |
| 3 Apr | 4043.50 | 100.95 | 9.4 | 35.71 | 753 | 21 | 374 |
| 2 Apr | 4075.35 | 97 | -31.4 | 35.28 | 674 | 16 | 353 |
| 1 Apr | 3976.55 | 127.4 | 18.95 | 32.63 | 1,171 | 8 | 337 |
| 28 Mar | 4013.90 | 109.1 | 23.85 | 29.44 | 873 | 69 | 329 |
| 27 Mar | 4073.30 | 84.9 | -7.4 | 30.15 | 348 | 13 | 262 |
| 26 Mar | 4071.35 | 92.25 | 11 | 30.01 | 756 | 49 | 243 |
| 25 Mar | 4112.30 | 82 | -3.8 | 29.77 | 116 | 20 | 195 |
| 24 Mar | 4100.45 | 82.6 | -45.35 | 30.36 | 82 | 36 | 176 |
| 21 Mar | 3994.55 | 127.95 | -3.7 | 30.53 | 61 | 31 | 143 |
| 20 Mar | 3967.80 | 131.65 | 8.95 | 26.73 | 50 | 19 | 112 |
| 19 Mar | 3975.75 | 122 | -106 | 26.33 | 67 | 64 | 91 |
| 18 Mar | 3827.60 | 228 | -52 | 31.82 | 1 | 0 | 26 |
| 17 Mar | 3746.65 | 280 | 0 | 0.00 | 0 | 26 | 0 |
| 13 Mar | 3725.10 | 280 | -84.05 | 25.95 | 26 | 24 | 24 |
| 5 Mar | 3864.30 | 364.05 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 3688.80 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 3740.05 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 3765.25 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 3783.45 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 3793.10 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 3879.60 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 3791.75 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 3737.85 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 3730.55 | 0 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 3752.45 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 3755.85 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 3703.65 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 3684.45 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 3872.40 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 3922.35 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 3935.65 | 0 | 0 | 0.39 | 0 | 0 | 0 |
| 5 Feb | 3992.85 | 0 | 0 | 1.27 | 0 | 0 | 0 |
| 4 Feb | 3868.35 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 3810.90 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 3908.10 | 0 | 0 | 0.37 | 0 | 0 | 0 |
For Hdfc Amc Limited - strike price 4000 expiring on 24APR2025
Delta for 4000 PE is -0.68
Historical price for 4000 PE is as follows
On 7 Apr HDFCAMC was trading at 3732.10. The strike last trading price was 315.85, which was 149.2 higher than the previous day. The implied volatity was 52.62, the open interest changed by -28 which decreased total open position to 385
On 4 Apr HDFCAMC was trading at 3906.30. The strike last trading price was 167.05, which was 62.9 higher than the previous day. The implied volatity was 34.07, the open interest changed by 41 which increased total open position to 416
On 3 Apr HDFCAMC was trading at 4043.50. The strike last trading price was 100.95, which was 9.4 higher than the previous day. The implied volatity was 35.71, the open interest changed by 21 which increased total open position to 374
On 2 Apr HDFCAMC was trading at 4075.35. The strike last trading price was 97, which was -31.4 lower than the previous day. The implied volatity was 35.28, the open interest changed by 16 which increased total open position to 353
On 1 Apr HDFCAMC was trading at 3976.55. The strike last trading price was 127.4, which was 18.95 higher than the previous day. The implied volatity was 32.63, the open interest changed by 8 which increased total open position to 337
On 28 Mar HDFCAMC was trading at 4013.90. The strike last trading price was 109.1, which was 23.85 higher than the previous day. The implied volatity was 29.44, the open interest changed by 69 which increased total open position to 329
On 27 Mar HDFCAMC was trading at 4073.30. The strike last trading price was 84.9, which was -7.4 lower than the previous day. The implied volatity was 30.15, the open interest changed by 13 which increased total open position to 262
On 26 Mar HDFCAMC was trading at 4071.35. The strike last trading price was 92.25, which was 11 higher than the previous day. The implied volatity was 30.01, the open interest changed by 49 which increased total open position to 243
On 25 Mar HDFCAMC was trading at 4112.30. The strike last trading price was 82, which was -3.8 lower than the previous day. The implied volatity was 29.77, the open interest changed by 20 which increased total open position to 195
On 24 Mar HDFCAMC was trading at 4100.45. The strike last trading price was 82.6, which was -45.35 lower than the previous day. The implied volatity was 30.36, the open interest changed by 36 which increased total open position to 176
On 21 Mar HDFCAMC was trading at 3994.55. The strike last trading price was 127.95, which was -3.7 lower than the previous day. The implied volatity was 30.53, the open interest changed by 31 which increased total open position to 143
On 20 Mar HDFCAMC was trading at 3967.80. The strike last trading price was 131.65, which was 8.95 higher than the previous day. The implied volatity was 26.73, the open interest changed by 19 which increased total open position to 112
On 19 Mar HDFCAMC was trading at 3975.75. The strike last trading price was 122, which was -106 lower than the previous day. The implied volatity was 26.33, the open interest changed by 64 which increased total open position to 91
On 18 Mar HDFCAMC was trading at 3827.60. The strike last trading price was 228, which was -52 lower than the previous day. The implied volatity was 31.82, the open interest changed by 0 which decreased total open position to 26
On 17 Mar HDFCAMC was trading at 3746.65. The strike last trading price was 280, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 26 which increased total open position to 0
On 13 Mar HDFCAMC was trading at 3725.10. The strike last trading price was 280, which was -84.05 lower than the previous day. The implied volatity was 25.95, the open interest changed by 24 which increased total open position to 24
On 5 Mar HDFCAMC was trading at 3864.30. The strike last trading price was 364.05, 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 27 Feb HDFCAMC was trading at 3688.80. 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 26 Feb HDFCAMC was trading at 3740.05. 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 25 Feb HDFCAMC was trading at 3765.25. 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 24 Feb HDFCAMC was trading at 3783.45. 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 Feb HDFCAMC was trading at 3793.10. 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 20 Feb HDFCAMC was trading at 3879.60. 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 19 Feb HDFCAMC was trading at 3791.75. 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 18 Feb HDFCAMC was trading at 3737.85. 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 Feb HDFCAMC was trading at 3730.55. 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 14 Feb HDFCAMC was trading at 3752.45. 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 Feb HDFCAMC was trading at 3755.85. 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 12 Feb HDFCAMC was trading at 3703.65. 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 11 Feb HDFCAMC was trading at 3684.45. 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 Feb HDFCAMC was trading at 3872.40. 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 Feb HDFCAMC was trading at 3922.35. 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 6 Feb HDFCAMC was trading at 3935.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.39, the open interest changed by 0 which decreased total open position to 0
On 5 Feb HDFCAMC was trading at 3992.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.27, the open interest changed by 0 which decreased total open position to 0
On 4 Feb HDFCAMC was trading at 3868.35. 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 3 Feb HDFCAMC was trading at 3810.90. 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 1 Feb HDFCAMC was trading at 3908.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.37, the open interest changed by 0 which decreased total open position to 0
