HDFCAMC
Hdfc Amc Limited
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