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

3877.8 -123.90 (-3.10%)

Back to Option Chain


Historical option data for HDFCAMC

24 Jan 2025 04:13 PM IST
HDFCAMC 30JAN2025 4250 CE
Delta: 0.02
Vega: 0.28
Theta: -0.82
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 3877.80 1.5 -4 34.71 547 -13 447
23 Jan 4001.70 5 -0.40 28.63 492 -85 466
22 Jan 3951.10 5.4 -6.65 30.29 553 72 553
21 Jan 4029.70 12.05 -3.05 28.61 638 -52 482
20 Jan 4040.40 15.1 -4.70 28.24 795 64 531
17 Jan 4030.85 19.8 -11.10 26.16 427 -5 465
16 Jan 4090.70 30.9 1.60 25.41 857 -56 470
15 Jan 4047.50 29.3 2.75 29.13 3,678 3 524
14 Jan 3865.05 26.55 1.65 38.52 1,480 127 525
13 Jan 3834.55 24.9 7.60 41.67 458 40 396
10 Jan 3844.80 17.3 -17.30 32.98 1,915 79 357
9 Jan 3950.40 34.6 -22.50 32.39 983 26 276
8 Jan 4062.45 57.1 -10.60 29.69 731 -5 249
7 Jan 4071.70 67.7 -8.30 31.38 185 1 251
6 Jan 4104.95 76 -45.65 29.79 681 55 243
3 Jan 4224.65 121.65 -30.40 25.64 712 32 194
2 Jan 4281.95 152.05 46.20 24.41 741 -21 162
1 Jan 4162.55 105.85 -16.10 27.39 518 54 185
31 Dec 4199.05 121.95 -32.15 24.69 372 34 127
30 Dec 4265.40 154.1 -21.30 27.75 195 57 91
27 Dec 4263.10 175.4 20.40 28.98 17 8 33
26 Dec 4269.45 155 -115.45 23.36 84 25 25
24 Dec 4216.60 270.45 0.00 - 0 0 0
23 Dec 4249.65 270.45 0.00 - 0 0 0
20 Dec 4262.80 270.45 0.00 - 0 0 0
19 Dec 4394.20 270.45 0.00 - 0 0 0
18 Dec 4368.15 270.45 0.00 - 0 0 0
17 Dec 4415.00 270.45 0.00 - 0 0 0
16 Dec 4516.75 270.45 0.00 - 0 0 0
12 Dec 4542.60 270.45 0.00 - 0 0 0
11 Dec 4543.85 270.45 0.00 - 0 0 0
10 Dec 4456.50 270.45 0.00 - 0 0 0
9 Dec 4469.15 270.45 0.00 - 0 0 0
6 Dec 4363.90 270.45 0.00 - 0 0 0
5 Dec 4357.00 270.45 0.00 - 0 0 0
29 Nov 4204.25 270.45 - 0 0 0


For Hdfc Amc Limited - strike price 4250 expiring on 30JAN2025

Delta for 4250 CE is 0.02

Historical price for 4250 CE is as follows

On 24 Jan HDFCAMC was trading at 3877.80. The strike last trading price was 1.5, which was -4 lower than the previous day. The implied volatity was 34.71, the open interest changed by -13 which decreased total open position to 447


On 23 Jan HDFCAMC was trading at 4001.70. The strike last trading price was 5, which was -0.40 lower than the previous day. The implied volatity was 28.63, the open interest changed by -85 which decreased total open position to 466


On 22 Jan HDFCAMC was trading at 3951.10. The strike last trading price was 5.4, which was -6.65 lower than the previous day. The implied volatity was 30.29, the open interest changed by 72 which increased total open position to 553


On 21 Jan HDFCAMC was trading at 4029.70. The strike last trading price was 12.05, which was -3.05 lower than the previous day. The implied volatity was 28.61, the open interest changed by -52 which decreased total open position to 482


On 20 Jan HDFCAMC was trading at 4040.40. The strike last trading price was 15.1, which was -4.70 lower than the previous day. The implied volatity was 28.24, the open interest changed by 64 which increased total open position to 531


On 17 Jan HDFCAMC was trading at 4030.85. The strike last trading price was 19.8, which was -11.10 lower than the previous day. The implied volatity was 26.16, the open interest changed by -5 which decreased total open position to 465


On 16 Jan HDFCAMC was trading at 4090.70. The strike last trading price was 30.9, which was 1.60 higher than the previous day. The implied volatity was 25.41, the open interest changed by -56 which decreased total open position to 470


On 15 Jan HDFCAMC was trading at 4047.50. The strike last trading price was 29.3, which was 2.75 higher than the previous day. The implied volatity was 29.13, the open interest changed by 3 which increased total open position to 524


On 14 Jan HDFCAMC was trading at 3865.05. The strike last trading price was 26.55, which was 1.65 higher than the previous day. The implied volatity was 38.52, the open interest changed by 127 which increased total open position to 525


On 13 Jan HDFCAMC was trading at 3834.55. The strike last trading price was 24.9, which was 7.60 higher than the previous day. The implied volatity was 41.67, the open interest changed by 40 which increased total open position to 396


On 10 Jan HDFCAMC was trading at 3844.80. The strike last trading price was 17.3, which was -17.30 lower than the previous day. The implied volatity was 32.98, the open interest changed by 79 which increased total open position to 357


On 9 Jan HDFCAMC was trading at 3950.40. The strike last trading price was 34.6, which was -22.50 lower than the previous day. The implied volatity was 32.39, the open interest changed by 26 which increased total open position to 276


On 8 Jan HDFCAMC was trading at 4062.45. The strike last trading price was 57.1, which was -10.60 lower than the previous day. The implied volatity was 29.69, the open interest changed by -5 which decreased total open position to 249


On 7 Jan HDFCAMC was trading at 4071.70. The strike last trading price was 67.7, which was -8.30 lower than the previous day. The implied volatity was 31.38, the open interest changed by 1 which increased total open position to 251


On 6 Jan HDFCAMC was trading at 4104.95. The strike last trading price was 76, which was -45.65 lower than the previous day. The implied volatity was 29.79, the open interest changed by 55 which increased total open position to 243


On 3 Jan HDFCAMC was trading at 4224.65. The strike last trading price was 121.65, which was -30.40 lower than the previous day. The implied volatity was 25.64, the open interest changed by 32 which increased total open position to 194


On 2 Jan HDFCAMC was trading at 4281.95. The strike last trading price was 152.05, which was 46.20 higher than the previous day. The implied volatity was 24.41, the open interest changed by -21 which decreased total open position to 162


On 1 Jan HDFCAMC was trading at 4162.55. The strike last trading price was 105.85, which was -16.10 lower than the previous day. The implied volatity was 27.39, the open interest changed by 54 which increased total open position to 185


On 31 Dec HDFCAMC was trading at 4199.05. The strike last trading price was 121.95, which was -32.15 lower than the previous day. The implied volatity was 24.69, the open interest changed by 34 which increased total open position to 127


On 30 Dec HDFCAMC was trading at 4265.40. The strike last trading price was 154.1, which was -21.30 lower than the previous day. The implied volatity was 27.75, the open interest changed by 57 which increased total open position to 91


On 27 Dec HDFCAMC was trading at 4263.10. The strike last trading price was 175.4, which was 20.40 higher than the previous day. The implied volatity was 28.98, the open interest changed by 8 which increased total open position to 33


On 26 Dec HDFCAMC was trading at 4269.45. The strike last trading price was 155, which was -115.45 lower than the previous day. The implied volatity was 23.36, the open interest changed by 25 which increased total open position to 25


On 24 Dec HDFCAMC was trading at 4216.60. The strike last trading price was 270.45, 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 23 Dec HDFCAMC was trading at 4249.65. The strike last trading price was 270.45, 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 Dec HDFCAMC was trading at 4262.80. The strike last trading price was 270.45, 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 Dec HDFCAMC was trading at 4394.20. The strike last trading price was 270.45, 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 Dec HDFCAMC was trading at 4368.15. The strike last trading price was 270.45, 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 17 Dec HDFCAMC was trading at 4415.00. The strike last trading price was 270.45, 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 16 Dec HDFCAMC was trading at 4516.75. The strike last trading price was 270.45, 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 12 Dec HDFCAMC was trading at 4542.60. The strike last trading price was 270.45, 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 11 Dec HDFCAMC was trading at 4543.85. The strike last trading price was 270.45, 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 10 Dec HDFCAMC was trading at 4456.50. The strike last trading price was 270.45, 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 9 Dec HDFCAMC was trading at 4469.15. The strike last trading price was 270.45, 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 6 Dec HDFCAMC was trading at 4363.90. The strike last trading price was 270.45, 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 5 Dec HDFCAMC was trading at 4357.00. The strike last trading price was 270.45, 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 29 Nov HDFCAMC was trading at 4204.25. The strike last trading price was 270.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


HDFCAMC 30JAN2025 4250 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 3877.80 249.3 0 0.00 0 -3 0
23 Jan 4001.70 249.3 -52.40 31.53 9 -3 105
22 Jan 3951.10 301.7 64.85 47.44 14 -3 111
21 Jan 4029.70 236.85 27.25 38.10 5 -4 113
20 Jan 4040.40 209.6 -36.85 24.58 7 -4 117
17 Jan 4030.85 246.45 64.10 42.25 1 0 122
16 Jan 4090.70 182.35 -38.50 29.77 7 -2 123
15 Jan 4047.50 220.85 -131.75 27.47 61 -13 126
14 Jan 3865.05 352.6 -17.40 35.26 17 1 139
13 Jan 3834.55 370 -6.50 - 1 0 139
10 Jan 3844.80 376.5 64.35 18.96 3 0 140
9 Jan 3950.40 312.15 82.35 34.56 6 -4 142
8 Jan 4062.45 229.8 17.50 33.33 12 -2 145
7 Jan 4071.70 212.3 -13.40 27.89 3 0 147
6 Jan 4104.95 225.7 86.55 37.36 135 -11 152
3 Jan 4224.65 139.15 30.05 31.28 247 -25 164
2 Jan 4281.95 109.1 -64.65 29.94 231 24 188
1 Jan 4162.55 173.75 33.75 31.35 172 63 164
31 Dec 4199.05 140 19.95 29.61 183 5 101
30 Dec 4265.40 120.05 5.00 27.73 103 10 96
27 Dec 4263.10 115.05 4.05 26.84 218 47 84
26 Dec 4269.45 111 -146.50 26.58 63 35 35
24 Dec 4216.60 257.5 0.00 0.35 0 0 0
23 Dec 4249.65 257.5 0.00 0.86 0 0 0
20 Dec 4262.80 257.5 0.00 0.99 0 0 0
19 Dec 4394.20 257.5 0.00 3.54 0 0 0
18 Dec 4368.15 257.5 0.00 3.03 0 0 0
17 Dec 4415.00 257.5 0.00 3.55 0 0 0
16 Dec 4516.75 257.5 0.00 5.43 0 0 0
12 Dec 4542.60 257.5 0.00 5.58 0 0 0
11 Dec 4543.85 257.5 0.00 5.51 0 0 0
10 Dec 4456.50 257.5 0.00 4.31 0 0 0
9 Dec 4469.15 257.5 0.00 4.29 0 0 0
6 Dec 4363.90 257.5 0.00 2.72 0 0 0
5 Dec 4357.00 257.5 0.00 2.80 0 0 0
29 Nov 4204.25 257.5 0.55 0 0 0


For Hdfc Amc Limited - strike price 4250 expiring on 30JAN2025

Delta for 4250 PE is 0.00

Historical price for 4250 PE is as follows

On 24 Jan HDFCAMC was trading at 3877.80. The strike last trading price was 249.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0


On 23 Jan HDFCAMC was trading at 4001.70. The strike last trading price was 249.3, which was -52.40 lower than the previous day. The implied volatity was 31.53, the open interest changed by -3 which decreased total open position to 105


On 22 Jan HDFCAMC was trading at 3951.10. The strike last trading price was 301.7, which was 64.85 higher than the previous day. The implied volatity was 47.44, the open interest changed by -3 which decreased total open position to 111


On 21 Jan HDFCAMC was trading at 4029.70. The strike last trading price was 236.85, which was 27.25 higher than the previous day. The implied volatity was 38.10, the open interest changed by -4 which decreased total open position to 113


On 20 Jan HDFCAMC was trading at 4040.40. The strike last trading price was 209.6, which was -36.85 lower than the previous day. The implied volatity was 24.58, the open interest changed by -4 which decreased total open position to 117


On 17 Jan HDFCAMC was trading at 4030.85. The strike last trading price was 246.45, which was 64.10 higher than the previous day. The implied volatity was 42.25, the open interest changed by 0 which decreased total open position to 122


On 16 Jan HDFCAMC was trading at 4090.70. The strike last trading price was 182.35, which was -38.50 lower than the previous day. The implied volatity was 29.77, the open interest changed by -2 which decreased total open position to 123


On 15 Jan HDFCAMC was trading at 4047.50. The strike last trading price was 220.85, which was -131.75 lower than the previous day. The implied volatity was 27.47, the open interest changed by -13 which decreased total open position to 126


On 14 Jan HDFCAMC was trading at 3865.05. The strike last trading price was 352.6, which was -17.40 lower than the previous day. The implied volatity was 35.26, the open interest changed by 1 which increased total open position to 139


On 13 Jan HDFCAMC was trading at 3834.55. The strike last trading price was 370, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 139


On 10 Jan HDFCAMC was trading at 3844.80. The strike last trading price was 376.5, which was 64.35 higher than the previous day. The implied volatity was 18.96, the open interest changed by 0 which decreased total open position to 140


On 9 Jan HDFCAMC was trading at 3950.40. The strike last trading price was 312.15, which was 82.35 higher than the previous day. The implied volatity was 34.56, the open interest changed by -4 which decreased total open position to 142


On 8 Jan HDFCAMC was trading at 4062.45. The strike last trading price was 229.8, which was 17.50 higher than the previous day. The implied volatity was 33.33, the open interest changed by -2 which decreased total open position to 145


On 7 Jan HDFCAMC was trading at 4071.70. The strike last trading price was 212.3, which was -13.40 lower than the previous day. The implied volatity was 27.89, the open interest changed by 0 which decreased total open position to 147


On 6 Jan HDFCAMC was trading at 4104.95. The strike last trading price was 225.7, which was 86.55 higher than the previous day. The implied volatity was 37.36, the open interest changed by -11 which decreased total open position to 152


On 3 Jan HDFCAMC was trading at 4224.65. The strike last trading price was 139.15, which was 30.05 higher than the previous day. The implied volatity was 31.28, the open interest changed by -25 which decreased total open position to 164


On 2 Jan HDFCAMC was trading at 4281.95. The strike last trading price was 109.1, which was -64.65 lower than the previous day. The implied volatity was 29.94, the open interest changed by 24 which increased total open position to 188


On 1 Jan HDFCAMC was trading at 4162.55. The strike last trading price was 173.75, which was 33.75 higher than the previous day. The implied volatity was 31.35, the open interest changed by 63 which increased total open position to 164


On 31 Dec HDFCAMC was trading at 4199.05. The strike last trading price was 140, which was 19.95 higher than the previous day. The implied volatity was 29.61, the open interest changed by 5 which increased total open position to 101


On 30 Dec HDFCAMC was trading at 4265.40. The strike last trading price was 120.05, which was 5.00 higher than the previous day. The implied volatity was 27.73, the open interest changed by 10 which increased total open position to 96


On 27 Dec HDFCAMC was trading at 4263.10. The strike last trading price was 115.05, which was 4.05 higher than the previous day. The implied volatity was 26.84, the open interest changed by 47 which increased total open position to 84


On 26 Dec HDFCAMC was trading at 4269.45. The strike last trading price was 111, which was -146.50 lower than the previous day. The implied volatity was 26.58, the open interest changed by 35 which increased total open position to 35


On 24 Dec HDFCAMC was trading at 4216.60. The strike last trading price was 257.5, which was 0.00 lower than the previous day. The implied volatity was 0.35, the open interest changed by 0 which decreased total open position to 0


On 23 Dec HDFCAMC was trading at 4249.65. The strike last trading price was 257.5, which was 0.00 lower than the previous day. The implied volatity was 0.86, the open interest changed by 0 which decreased total open position to 0


On 20 Dec HDFCAMC was trading at 4262.80. The strike last trading price was 257.5, which was 0.00 lower than the previous day. The implied volatity was 0.99, the open interest changed by 0 which decreased total open position to 0


On 19 Dec HDFCAMC was trading at 4394.20. The strike last trading price was 257.5, which was 0.00 lower than the previous day. The implied volatity was 3.54, 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 257.5, which was 0.00 lower than the previous day. The implied volatity was 3.03, 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 257.5, which was 0.00 lower than the previous day. The implied volatity was 3.55, the open interest changed by 0 which decreased total open position to 0


On 16 Dec HDFCAMC was trading at 4516.75. The strike last trading price was 257.5, which was 0.00 lower than the previous day. The implied volatity was 5.43, 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 257.5, which was 0.00 lower than the previous day. The implied volatity was 5.58, the open interest changed by 0 which decreased total open position to 0


On 11 Dec HDFCAMC was trading at 4543.85. The strike last trading price was 257.5, which was 0.00 lower than the previous day. The implied volatity was 5.51, the open interest changed by 0 which decreased total open position to 0


On 10 Dec HDFCAMC was trading at 4456.50. The strike last trading price was 257.5, which was 0.00 lower than the previous day. The implied volatity was 4.31, 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 257.5, which was 0.00 lower than the previous day. The implied volatity was 4.29, the open interest changed by 0 which decreased total open position to 0


On 6 Dec HDFCAMC was trading at 4363.90. The strike last trading price was 257.5, which was 0.00 lower than the previous day. The implied volatity was 2.72, the open interest changed by 0 which decreased total open position to 0


On 5 Dec HDFCAMC was trading at 4357.00. The strike last trading price was 257.5, which was 0.00 lower than the previous day. The implied volatity was 2.80, the open interest changed by 0 which decreased total open position to 0


On 29 Nov HDFCAMC was trading at 4204.25. The strike last trading price was 257.5, which was lower than the previous day. The implied volatity was 0.55, the open interest changed by 0 which decreased total open position to 0