HDFCAMC
Hdfc Amc Limited
Historical option data for HDFCAMC
26 Dec 2024 04:13 PM IST
| HDFCAMC 26DEC2024 4250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 4269.45 | 25 | 14.10 | - | 229 | 6 | 102 | |||
| 24 Dec | 4216.60 | 10.9 | -28.70 | 17.05 | 209 | 5 | 89 | |||
| 23 Dec | 4249.65 | 39.6 | -11.25 | 25.69 | 567 | -31 | 86 | |||
| 20 Dec | 4262.80 | 50.85 | -80.05 | 18.16 | 64 | 5 | 119 | |||
| 19 Dec | 4394.20 | 130.9 | 2.90 | - | 92 | -16 | 115 | |||
| 18 Dec | 4368.15 | 128 | -93.45 | - | 2 | -1 | 132 | |||
| 17 Dec | 4415.00 | 221.45 | -30.85 | 45.68 | 3 | -1 | 134 | |||
| 16 Dec | 4516.75 | 252.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 4538.85 | 252.3 | -62.25 | - | 2 | 0 | 135 | |||
| 12 Dec | 4542.60 | 314.55 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 11 Dec | 4543.85 | 314.55 | 114.40 | - | 4 | 0 | 137 | |||
| 10 Dec | 4456.50 | 200.15 | -52.85 | - | 5 | 0 | 137 | |||
| 9 Dec | 4469.15 | 253 | 59.10 | 26.35 | 10 | -3 | 141 | |||
| 6 Dec | 4363.90 | 193.9 | 7.40 | 29.23 | 26 | -1 | 144 | |||
| 5 Dec | 4357.00 | 186.5 | 4.30 | 25.23 | 19 | 2 | 146 | |||
| 4 Dec | 4362.60 | 182.2 | 60.20 | 24.61 | 362 | -39 | 148 | |||
| 3 Dec | 4258.30 | 122 | -8.00 | 24.29 | 350 | 34 | 186 | |||
| 2 Dec | 4250.05 | 130 | 16.85 | 25.47 | 751 | 33 | 155 | |||
| 29 Nov | 4204.25 | 113.15 | -6.20 | 25.77 | 197 | 65 | 124 | |||
| 28 Nov | 4209.75 | 119.35 | -21.65 | 19.35 | 103 | 44 | 58 | |||
| 27 Nov | 4241.90 | 141 | -164.20 | 26.06 | 34 | 15 | 15 | |||
| 26 Nov | 4238.45 | 305.2 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 4343.45 | 305.2 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 4223.25 | 305.2 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 4214.10 | 305.2 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 4190.15 | 305.2 | 0.00 | 0.57 | 0 | 0 | 0 | |||
| 19 Nov | 4190.15 | 305.2 | 0.00 | 0.57 | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Nov | 4182.35 | 305.2 | 0.00 | 0.55 | 0 | 0 | 0 | |||
| 14 Nov | 4278.75 | 305.2 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 4249.15 | 305.2 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 4294.00 | 305.2 | 305.20 | - | 0 | 0 | 0 | |||
| 1 Nov | 4322.85 | 0 | - | 0 | 0 | 0 | ||||
For Hdfc Amc Limited - strike price 4250 expiring on 26DEC2024
Delta for 4250 CE is -
Historical price for 4250 CE is as follows
On 26 Dec HDFCAMC was trading at 4269.45. The strike last trading price was 25, which was 14.10 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 102
On 24 Dec HDFCAMC was trading at 4216.60. The strike last trading price was 10.9, which was -28.70 lower than the previous day. The implied volatity was 17.05, the open interest changed by 5 which increased total open position to 89
On 23 Dec HDFCAMC was trading at 4249.65. The strike last trading price was 39.6, which was -11.25 lower than the previous day. The implied volatity was 25.69, the open interest changed by -31 which decreased total open position to 86
On 20 Dec HDFCAMC was trading at 4262.80. The strike last trading price was 50.85, which was -80.05 lower than the previous day. The implied volatity was 18.16, the open interest changed by 5 which increased total open position to 119
On 19 Dec HDFCAMC was trading at 4394.20. The strike last trading price was 130.9, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 115
On 18 Dec HDFCAMC was trading at 4368.15. The strike last trading price was 128, which was -93.45 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 132
On 17 Dec HDFCAMC was trading at 4415.00. The strike last trading price was 221.45, which was -30.85 lower than the previous day. The implied volatity was 45.68, the open interest changed by -1 which decreased total open position to 134
On 16 Dec HDFCAMC was trading at 4516.75. The strike last trading price was 252.3, 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 13 Dec HDFCAMC was trading at 4538.85. The strike last trading price was 252.3, which was -62.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 135
On 12 Dec HDFCAMC was trading at 4542.60. The strike last trading price was 314.55, 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 314.55, which was 114.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 137
On 10 Dec HDFCAMC was trading at 4456.50. The strike last trading price was 200.15, which was -52.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 137
On 9 Dec HDFCAMC was trading at 4469.15. The strike last trading price was 253, which was 59.10 higher than the previous day. The implied volatity was 26.35, the open interest changed by -3 which decreased total open position to 141
On 6 Dec HDFCAMC was trading at 4363.90. The strike last trading price was 193.9, which was 7.40 higher than the previous day. The implied volatity was 29.23, the open interest changed by -1 which decreased total open position to 144
On 5 Dec HDFCAMC was trading at 4357.00. The strike last trading price was 186.5, which was 4.30 higher than the previous day. The implied volatity was 25.23, the open interest changed by 2 which increased total open position to 146
On 4 Dec HDFCAMC was trading at 4362.60. The strike last trading price was 182.2, which was 60.20 higher than the previous day. The implied volatity was 24.61, the open interest changed by -39 which decreased total open position to 148
On 3 Dec HDFCAMC was trading at 4258.30. The strike last trading price was 122, which was -8.00 lower than the previous day. The implied volatity was 24.29, the open interest changed by 34 which increased total open position to 186
On 2 Dec HDFCAMC was trading at 4250.05. The strike last trading price was 130, which was 16.85 higher than the previous day. The implied volatity was 25.47, the open interest changed by 33 which increased total open position to 155
On 29 Nov HDFCAMC was trading at 4204.25. The strike last trading price was 113.15, which was -6.20 lower than the previous day. The implied volatity was 25.77, the open interest changed by 65 which increased total open position to 124
On 28 Nov HDFCAMC was trading at 4209.75. The strike last trading price was 119.35, which was -21.65 lower than the previous day. The implied volatity was 19.35, the open interest changed by 44 which increased total open position to 58
On 27 Nov HDFCAMC was trading at 4241.90. The strike last trading price was 141, which was -164.20 lower than the previous day. The implied volatity was 26.06, the open interest changed by 15 which increased total open position to 15
On 26 Nov HDFCAMC was trading at 4238.45. The strike last trading price was 305.2, 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 305.2, 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 305.2, 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 305.2, 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 305.2, which was 0.00 lower than the previous day. The implied volatity was 0.57, 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 305.2, which was 0.00 lower than the previous day. The implied volatity was 0.57, 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 305.2, which was 0.00 lower than the previous day. The implied volatity was 0.55, 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 305.2, 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 13 Nov HDFCAMC was trading at 4249.15. The strike last trading price was 305.2, 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 Nov HDFCAMC was trading at 4294.00. The strike last trading price was 305.2, which was 305.20 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| HDFCAMC 26DEC2024 4250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 4269.45 | 0.55 | -36.70 | - | 369 | 32 | 181 |
| 24 Dec | 4216.60 | 37.25 | 1.45 | 17.66 | 207 | -14 | 158 |
| 23 Dec | 4249.65 | 35.8 | -14.15 | 23.40 | 1,049 | -35 | 172 |
| 20 Dec | 4262.80 | 49.95 | 35.15 | 27.50 | 1,045 | 16 | 202 |
| 19 Dec | 4394.20 | 14.8 | -6.50 | 27.42 | 678 | -143 | 186 |
| 18 Dec | 4368.15 | 21.3 | 5.95 | 26.36 | 144 | 24 | 333 |
| 17 Dec | 4415.00 | 15.35 | 7.70 | 25.03 | 156 | 7 | 313 |
| 16 Dec | 4516.75 | 7.65 | -1.50 | 27.01 | 82 | -19 | 306 |
| 13 Dec | 4538.85 | 9.15 | -1.60 | 26.47 | 300 | 6 | 327 |
| 12 Dec | 4542.60 | 10.75 | 0.60 | 28.20 | 99 | -23 | 323 |
| 11 Dec | 4543.85 | 10.15 | -17.10 | 26.79 | 267 | 59 | 349 |
| 10 Dec | 4456.50 | 27.25 | -1.65 | 28.62 | 105 | 5 | 294 |
| 9 Dec | 4469.15 | 28.9 | -16.45 | 28.50 | 215 | 23 | 289 |
| 6 Dec | 4363.90 | 45.35 | -11.40 | 24.21 | 110 | -18 | 264 |
| 5 Dec | 4357.00 | 56.75 | -3.55 | 27.34 | 81 | 5 | 281 |
| 4 Dec | 4362.60 | 60.3 | -29.00 | 27.19 | 205 | 21 | 279 |
| 3 Dec | 4258.30 | 89.3 | -10.60 | 25.01 | 139 | 57 | 258 |
| 2 Dec | 4250.05 | 99.9 | -20.90 | 27.09 | 294 | 42 | 202 |
| 29 Nov | 4204.25 | 120.8 | -3.90 | 25.38 | 177 | 64 | 160 |
| 28 Nov | 4209.75 | 124.7 | 24.00 | 31.89 | 142 | 90 | 97 |
| 27 Nov | 4241.90 | 100.7 | -26.50 | 24.43 | 17 | 2 | 8 |
| 26 Nov | 4238.45 | 127.2 | 40.20 | 28.62 | 6 | 1 | 5 |
| 25 Nov | 4343.45 | 87 | -121.55 | 28.54 | 10 | 4 | 4 |
| 22 Nov | 4223.25 | 208.55 | 0.00 | 0.23 | 0 | 0 | 0 |
| 21 Nov | 4214.10 | 208.55 | 0.00 | 0.18 | 0 | 0 | 0 |
| 20 Nov | 4190.15 | 208.55 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 4190.15 | 208.55 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 4182.35 | 208.55 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 4278.75 | 208.55 | 0.00 | 1.54 | 0 | 0 | 0 |
| 13 Nov | 4249.15 | 208.55 | 0.00 | 1.19 | 0 | 0 | 0 |
| 5 Nov | 4294.00 | 208.55 | 208.55 | 1.48 | 0 | 0 | 0 |
| 1 Nov | 4322.85 | 0 | 2.17 | 0 | 0 | 0 | |
For Hdfc Amc Limited - strike price 4250 expiring on 26DEC2024
Delta for 4250 PE is -
Historical price for 4250 PE is as follows
On 26 Dec HDFCAMC was trading at 4269.45. The strike last trading price was 0.55, which was -36.70 lower than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 181
On 24 Dec HDFCAMC was trading at 4216.60. The strike last trading price was 37.25, which was 1.45 higher than the previous day. The implied volatity was 17.66, the open interest changed by -14 which decreased total open position to 158
On 23 Dec HDFCAMC was trading at 4249.65. The strike last trading price was 35.8, which was -14.15 lower than the previous day. The implied volatity was 23.40, the open interest changed by -35 which decreased total open position to 172
On 20 Dec HDFCAMC was trading at 4262.80. The strike last trading price was 49.95, which was 35.15 higher than the previous day. The implied volatity was 27.50, the open interest changed by 16 which increased total open position to 202
On 19 Dec HDFCAMC was trading at 4394.20. The strike last trading price was 14.8, which was -6.50 lower than the previous day. The implied volatity was 27.42, the open interest changed by -143 which decreased total open position to 186
On 18 Dec HDFCAMC was trading at 4368.15. The strike last trading price was 21.3, which was 5.95 higher than the previous day. The implied volatity was 26.36, the open interest changed by 24 which increased total open position to 333
On 17 Dec HDFCAMC was trading at 4415.00. The strike last trading price was 15.35, which was 7.70 higher than the previous day. The implied volatity was 25.03, the open interest changed by 7 which increased total open position to 313
On 16 Dec HDFCAMC was trading at 4516.75. The strike last trading price was 7.65, which was -1.50 lower than the previous day. The implied volatity was 27.01, the open interest changed by -19 which decreased total open position to 306
On 13 Dec HDFCAMC was trading at 4538.85. The strike last trading price was 9.15, which was -1.60 lower than the previous day. The implied volatity was 26.47, the open interest changed by 6 which increased total open position to 327
On 12 Dec HDFCAMC was trading at 4542.60. The strike last trading price was 10.75, which was 0.60 higher than the previous day. The implied volatity was 28.20, the open interest changed by -23 which decreased total open position to 323
On 11 Dec HDFCAMC was trading at 4543.85. The strike last trading price was 10.15, which was -17.10 lower than the previous day. The implied volatity was 26.79, the open interest changed by 59 which increased total open position to 349
On 10 Dec HDFCAMC was trading at 4456.50. The strike last trading price was 27.25, which was -1.65 lower than the previous day. The implied volatity was 28.62, the open interest changed by 5 which increased total open position to 294
On 9 Dec HDFCAMC was trading at 4469.15. The strike last trading price was 28.9, which was -16.45 lower than the previous day. The implied volatity was 28.50, the open interest changed by 23 which increased total open position to 289
On 6 Dec HDFCAMC was trading at 4363.90. The strike last trading price was 45.35, which was -11.40 lower than the previous day. The implied volatity was 24.21, the open interest changed by -18 which decreased total open position to 264
On 5 Dec HDFCAMC was trading at 4357.00. The strike last trading price was 56.75, which was -3.55 lower than the previous day. The implied volatity was 27.34, the open interest changed by 5 which increased total open position to 281
On 4 Dec HDFCAMC was trading at 4362.60. The strike last trading price was 60.3, which was -29.00 lower than the previous day. The implied volatity was 27.19, the open interest changed by 21 which increased total open position to 279
On 3 Dec HDFCAMC was trading at 4258.30. The strike last trading price was 89.3, which was -10.60 lower than the previous day. The implied volatity was 25.01, the open interest changed by 57 which increased total open position to 258
On 2 Dec HDFCAMC was trading at 4250.05. The strike last trading price was 99.9, which was -20.90 lower than the previous day. The implied volatity was 27.09, the open interest changed by 42 which increased total open position to 202
On 29 Nov HDFCAMC was trading at 4204.25. The strike last trading price was 120.8, which was -3.90 lower than the previous day. The implied volatity was 25.38, the open interest changed by 64 which increased total open position to 160
On 28 Nov HDFCAMC was trading at 4209.75. The strike last trading price was 124.7, which was 24.00 higher than the previous day. The implied volatity was 31.89, the open interest changed by 90 which increased total open position to 97
On 27 Nov HDFCAMC was trading at 4241.90. The strike last trading price was 100.7, which was -26.50 lower than the previous day. The implied volatity was 24.43, the open interest changed by 2 which increased total open position to 8
On 26 Nov HDFCAMC was trading at 4238.45. The strike last trading price was 127.2, which was 40.20 higher than the previous day. The implied volatity was 28.62, the open interest changed by 1 which increased total open position to 5
On 25 Nov HDFCAMC was trading at 4343.45. The strike last trading price was 87, which was -121.55 lower than the previous day. The implied volatity was 28.54, the open interest changed by 4 which increased total open position to 4
On 22 Nov HDFCAMC was trading at 4223.25. The strike last trading price was 208.55, which was 0.00 lower than the previous day. The implied volatity was 0.23, 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 208.55, which was 0.00 lower than the previous day. The implied volatity was 0.18, 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 208.55, 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 208.55, 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 208.55, 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 208.55, which was 0.00 lower than the previous day. The implied volatity was 1.54, the open interest changed by 0 which decreased total open position to 0
On 13 Nov HDFCAMC was trading at 4249.15. The strike last trading price was 208.55, which was 0.00 lower than the previous day. The implied volatity was 1.19, the open interest changed by 0 which decreased total open position to 0
On 5 Nov HDFCAMC was trading at 4294.00. The strike last trading price was 208.55, which was 208.55 higher than the previous day. The implied volatity was 1.48, 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 lower than the previous day. The implied volatity was 2.17, the open interest changed by 0 which decreased total open position to 0
