HDFCAMC
Hdfc Amc Limited
Historical option data for HDFCAMC
09 Apr 2025 04:13 PM IST
| HDFCAMC 24APR2025 4200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.13
Vega: 1.62
Theta: -2.38
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 3799.95 | 20 | -12.1 | 41.58 | 319 | 9 | 484 | |||
| 8 Apr | 3847.40 | 34.1 | 5.75 | 42.77 | 397 | 22 | 480 | |||
| 7 Apr | 3732.10 | 29.4 | -4.55 | 47.30 | 651 | -113 | 458 | |||
| 4 Apr | 3906.30 | 32.6 | -43.25 | 33.09 | 1,256 | 93 | 565 | |||
| 3 Apr | 4043.50 | 77 | -3.1 | 32.44 | 466 | 53 | 477 | |||
| 2 Apr | 4075.35 | 80.15 | 32.2 | 31.13 | 931 | -68 | 423 | |||
|
|
||||||||||
| 1 Apr | 3976.55 | 46.55 | -16.85 | 29.20 | 799 | 40 | 492 | |||
| 28 Mar | 4013.90 | 62.2 | -30.1 | 28.51 | 929 | 125 | 452 | |||
| 27 Mar | 4073.30 | 96 | 1.3 | 29.45 | 609 | 48 | 327 | |||
| 26 Mar | 4071.35 | 95 | -17.9 | 30.18 | 1,442 | 139 | 284 | |||
| 25 Mar | 4112.30 | 112 | 6.9 | 30.42 | 212 | 57 | 145 | |||
| 24 Mar | 4100.45 | 108.15 | 36.2 | 27.97 | 140 | 36 | 88 | |||
| 21 Mar | 3994.55 | 73 | 4 | 27.60 | 69 | 36 | 52 | |||
| 20 Mar | 3967.80 | 69 | 16.15 | 29.52 | 15 | 8 | 16 | |||
| 19 Mar | 3975.75 | 52.85 | -83.9 | 24.00 | 8 | 7 | 7 | |||
| 26 Feb | 3740.05 | 136.75 | 0 | 6.35 | 0 | 0 | 0 | |||
| 25 Feb | 3765.25 | 136.75 | 0 | 6.35 | 0 | 0 | 0 | |||
| 24 Feb | 3783.45 | 136.75 | 0 | 5.66 | 0 | 0 | 0 | |||
| 21 Feb | 3793.10 | 0 | 0 | 5.37 | 0 | 0 | 0 | |||
| 20 Feb | 3879.60 | 0 | 0 | 3.84 | 0 | 0 | 0 | |||
| 19 Feb | 3791.75 | 0 | 0 | 5.20 | 0 | 0 | 0 | |||
| 18 Feb | 3737.85 | 0 | 0 | 5.79 | 0 | 0 | 0 | |||
| 17 Feb | 3730.55 | 0 | 0 | 5.99 | 0 | 0 | 0 | |||
| 14 Feb | 3752.45 | 0 | 0 | 5.40 | 0 | 0 | 0 | |||
| 13 Feb | 3755.85 | 0 | 0 | 5.42 | 0 | 0 | 0 | |||
| 12 Feb | 3703.65 | 0 | 0 | 6.22 | 0 | 0 | 0 | |||
| 10 Feb | 3872.40 | 0 | 0 | 3.42 | 0 | 0 | 0 | |||
| 7 Feb | 3922.35 | 0 | 0 | 3.00 | 0 | 0 | 0 | |||
| 6 Feb | 3935.65 | 0 | 0 | 2.45 | 0 | 0 | 0 | |||
| 5 Feb | 3992.85 | 0 | 0 | 1.55 | 0 | 0 | 0 | |||
| 4 Feb | 3868.35 | 0 | 0 | 3.43 | 0 | 0 | 0 | |||
| 3 Feb | 3810.90 | 0 | 0 | 3.85 | 0 | 0 | 0 | |||
| 1 Feb | 3908.10 | 0 | 0 | 2.38 | 0 | 0 | 0 | |||
For Hdfc Amc Limited - strike price 4200 expiring on 24APR2025
Delta for 4200 CE is 0.13
Historical price for 4200 CE is as follows
On 9 Apr HDFCAMC was trading at 3799.95. The strike last trading price was 20, which was -12.1 lower than the previous day. The implied volatity was 41.58, the open interest changed by 9 which increased total open position to 484
On 8 Apr HDFCAMC was trading at 3847.40. The strike last trading price was 34.1, which was 5.75 higher than the previous day. The implied volatity was 42.77, the open interest changed by 22 which increased total open position to 480
On 7 Apr HDFCAMC was trading at 3732.10. The strike last trading price was 29.4, which was -4.55 lower than the previous day. The implied volatity was 47.30, the open interest changed by -113 which decreased total open position to 458
On 4 Apr HDFCAMC was trading at 3906.30. The strike last trading price was 32.6, which was -43.25 lower than the previous day. The implied volatity was 33.09, the open interest changed by 93 which increased total open position to 565
On 3 Apr HDFCAMC was trading at 4043.50. The strike last trading price was 77, which was -3.1 lower than the previous day. The implied volatity was 32.44, the open interest changed by 53 which increased total open position to 477
On 2 Apr HDFCAMC was trading at 4075.35. The strike last trading price was 80.15, which was 32.2 higher than the previous day. The implied volatity was 31.13, the open interest changed by -68 which decreased total open position to 423
On 1 Apr HDFCAMC was trading at 3976.55. The strike last trading price was 46.55, which was -16.85 lower than the previous day. The implied volatity was 29.20, the open interest changed by 40 which increased total open position to 492
On 28 Mar HDFCAMC was trading at 4013.90. The strike last trading price was 62.2, which was -30.1 lower than the previous day. The implied volatity was 28.51, the open interest changed by 125 which increased total open position to 452
On 27 Mar HDFCAMC was trading at 4073.30. The strike last trading price was 96, which was 1.3 higher than the previous day. The implied volatity was 29.45, the open interest changed by 48 which increased total open position to 327
On 26 Mar HDFCAMC was trading at 4071.35. The strike last trading price was 95, which was -17.9 lower than the previous day. The implied volatity was 30.18, the open interest changed by 139 which increased total open position to 284
On 25 Mar HDFCAMC was trading at 4112.30. The strike last trading price was 112, which was 6.9 higher than the previous day. The implied volatity was 30.42, the open interest changed by 57 which increased total open position to 145
On 24 Mar HDFCAMC was trading at 4100.45. The strike last trading price was 108.15, which was 36.2 higher than the previous day. The implied volatity was 27.97, the open interest changed by 36 which increased total open position to 88
On 21 Mar HDFCAMC was trading at 3994.55. The strike last trading price was 73, which was 4 higher than the previous day. The implied volatity was 27.60, the open interest changed by 36 which increased total open position to 52
On 20 Mar HDFCAMC was trading at 3967.80. The strike last trading price was 69, which was 16.15 higher than the previous day. The implied volatity was 29.52, the open interest changed by 8 which increased total open position to 16
On 19 Mar HDFCAMC was trading at 3975.75. The strike last trading price was 52.85, which was -83.9 lower than the previous day. The implied volatity was 24.00, the open interest changed by 7 which increased total open position to 7
On 26 Feb HDFCAMC was trading at 3740.05. The strike last trading price was 136.75, which was 0 lower than the previous day. The implied volatity was 6.35, 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 136.75, which was 0 lower than the previous day. The implied volatity was 6.35, 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 136.75, which was 0 lower than the previous day. The implied volatity was 5.66, 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 5.37, 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 3.84, 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 5.20, 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 5.79, 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 5.99, 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 5.40, 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 5.42, 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 6.22, 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 3.42, 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 3.00, 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 2.45, 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 1.55, 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 3.43, 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 3.85, 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 2.38, the open interest changed by 0 which decreased total open position to 0
| HDFCAMC 24APR2025 4200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 3799.95 | 366.05 | -10.1 | - | 2 | 0 | 57 |
| 8 Apr | 3847.40 | 374.15 | -103.6 | 45.39 | 17 | 1 | 57 |
| 7 Apr | 3732.10 | 474.1 | 162.8 | 53.26 | 15 | 6 | 57 |
| 4 Apr | 3906.30 | 316.4 | 102.75 | 36.39 | 60 | 8 | 47 |
| 3 Apr | 4043.50 | 209.3 | 7.9 | 36.06 | 67 | 7 | 39 |
| 2 Apr | 4075.35 | 201.4 | -72.55 | 35.41 | 38 | -4 | 33 |
| 1 Apr | 3976.55 | 273.95 | 48 | 38.90 | 59 | -8 | 37 |
| 28 Mar | 4013.90 | 231.4 | 52.8 | 30.83 | 46 | 0 | 45 |
| 27 Mar | 4073.30 | 172.1 | -19.75 | 27.45 | 21 | 0 | 46 |
| 26 Mar | 4071.35 | 192 | 17.05 | 29.33 | 43 | 12 | 45 |
| 25 Mar | 4112.30 | 174.9 | -0.85 | 29.20 | 9 | 5 | 33 |
| 24 Mar | 4100.45 | 173 | -29.5 | 29.75 | 23 | 15 | 27 |
| 21 Mar | 3994.55 | 202.5 | -52.5 | 21.49 | 8 | 6 | 10 |
| 20 Mar | 3967.80 | 255 | -242.55 | 26.25 | 4 | 2 | 2 |
| 19 Mar | 3975.75 | 497.55 | 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 |
| 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 | 0 | 0 |
| 5 Feb | 3992.85 | 0 | 0 | - | 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 | 0 | 0 |
For Hdfc Amc Limited - strike price 4200 expiring on 24APR2025
Delta for 4200 PE is -
Historical price for 4200 PE is as follows
On 9 Apr HDFCAMC was trading at 3799.95. The strike last trading price was 366.05, which was -10.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57
On 8 Apr HDFCAMC was trading at 3847.40. The strike last trading price was 374.15, which was -103.6 lower than the previous day. The implied volatity was 45.39, the open interest changed by 1 which increased total open position to 57
On 7 Apr HDFCAMC was trading at 3732.10. The strike last trading price was 474.1, which was 162.8 higher than the previous day. The implied volatity was 53.26, the open interest changed by 6 which increased total open position to 57
On 4 Apr HDFCAMC was trading at 3906.30. The strike last trading price was 316.4, which was 102.75 higher than the previous day. The implied volatity was 36.39, the open interest changed by 8 which increased total open position to 47
On 3 Apr HDFCAMC was trading at 4043.50. The strike last trading price was 209.3, which was 7.9 higher than the previous day. The implied volatity was 36.06, the open interest changed by 7 which increased total open position to 39
On 2 Apr HDFCAMC was trading at 4075.35. The strike last trading price was 201.4, which was -72.55 lower than the previous day. The implied volatity was 35.41, the open interest changed by -4 which decreased total open position to 33
On 1 Apr HDFCAMC was trading at 3976.55. The strike last trading price was 273.95, which was 48 higher than the previous day. The implied volatity was 38.90, the open interest changed by -8 which decreased total open position to 37
On 28 Mar HDFCAMC was trading at 4013.90. The strike last trading price was 231.4, which was 52.8 higher than the previous day. The implied volatity was 30.83, the open interest changed by 0 which decreased total open position to 45
On 27 Mar HDFCAMC was trading at 4073.30. The strike last trading price was 172.1, which was -19.75 lower than the previous day. The implied volatity was 27.45, the open interest changed by 0 which decreased total open position to 46
On 26 Mar HDFCAMC was trading at 4071.35. The strike last trading price was 192, which was 17.05 higher than the previous day. The implied volatity was 29.33, the open interest changed by 12 which increased total open position to 45
On 25 Mar HDFCAMC was trading at 4112.30. The strike last trading price was 174.9, which was -0.85 lower than the previous day. The implied volatity was 29.20, the open interest changed by 5 which increased total open position to 33
On 24 Mar HDFCAMC was trading at 4100.45. The strike last trading price was 173, which was -29.5 lower than the previous day. The implied volatity was 29.75, the open interest changed by 15 which increased total open position to 27
On 21 Mar HDFCAMC was trading at 3994.55. The strike last trading price was 202.5, which was -52.5 lower than the previous day. The implied volatity was 21.49, the open interest changed by 6 which increased total open position to 10
On 20 Mar HDFCAMC was trading at 3967.80. The strike last trading price was 255, which was -242.55 lower than the previous day. The implied volatity was 26.25, the open interest changed by 2 which increased total open position to 2
On 19 Mar HDFCAMC was trading at 3975.75. The strike last trading price was 497.55, 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 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 -, 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 -, 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 -, the open interest changed by 0 which decreased total open position to 0
