HDFCAMC
Hdfc Amc Limited
Historical option data for HDFCAMC
21 Nov 2024 04:13 PM IST
| HDFCAMC 28NOV2024 4250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 2.31
Theta: -5.44
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 4214.10 | 58.05 | 15.05 | 29.86 | 1,870 | 130 | 362 | |||
| 20 Nov | 4190.15 | 43 | 0.00 | 27.86 | 838 | 63 | 235 | |||
| 19 Nov | 4190.15 | 43 | -12.85 | 27.86 | 838 | 66 | 235 | |||
| 18 Nov | 4182.35 | 55.85 | -55.65 | 29.56 | 884 | 109 | 169 | |||
| 14 Nov | 4278.75 | 111.5 | 3.15 | 25.15 | 122 | 2 | 60 | |||
| 13 Nov | 4249.15 | 108.35 | -169.65 | 26.54 | 141 | 1 | 58 | |||
| 12 Nov | 4397.50 | 278 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 4450.05 | 278 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 8 Nov | 4484.55 | 278 | -21.00 | 26.38 | 3 | 2 | 57 | |||
| 7 Nov | 4517.15 | 299 | -6.80 | - | 2 | 0 | 56 | |||
| 6 Nov | 4498.45 | 305.8 | 140.55 | 29.84 | 63 | 4 | 57 | |||
| 5 Nov | 4294.00 | 165.25 | -4.85 | 31.88 | 187 | 9 | 53 | |||
| 4 Nov | 4283.40 | 170.1 | -27.35 | 33.11 | 127 | 42 | 44 | |||
| 1 Nov | 4322.85 | 197.45 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 31 Oct | 4299.45 | 197.45 | -69.55 | - | 4 | 1 | 2 | |||
| 30 Oct | 4384.60 | 267 | 0.00 | - | 0 | 1 | 0 | |||
| 29 Oct | 4419.05 | 267 | -202.55 | - | 3 | 1 | 1 | |||
| 28 Oct | 4337.50 | 469.55 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 4342.25 | 469.55 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 4434.45 | 469.55 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 4499.00 | 469.55 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 4510.85 | 469.55 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 4602.95 | 469.55 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Oct | 4709.75 | 469.55 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 4728.65 | 469.55 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 4827.90 | 469.55 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 4555.10 | 469.55 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 4449.40 | 469.55 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 4369.80 | 469.55 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 4189.45 | 469.55 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 4219.45 | 469.55 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 4225.65 | 469.55 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 4365.00 | 469.55 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 4420.55 | 469.55 | - | 0 | 0 | 0 | ||||
For Hdfc Amc Limited - strike price 4250 expiring on 28NOV2024
Delta for 4250 CE is 0.45
Historical price for 4250 CE is as follows
On 21 Nov HDFCAMC was trading at 4214.10. The strike last trading price was 58.05, which was 15.05 higher than the previous day. The implied volatity was 29.86, the open interest changed by 130 which increased total open position to 362
On 20 Nov HDFCAMC was trading at 4190.15. The strike last trading price was 43, which was 0.00 lower than the previous day. The implied volatity was 27.86, the open interest changed by 63 which increased total open position to 235
On 19 Nov HDFCAMC was trading at 4190.15. The strike last trading price was 43, which was -12.85 lower than the previous day. The implied volatity was 27.86, the open interest changed by 66 which increased total open position to 235
On 18 Nov HDFCAMC was trading at 4182.35. The strike last trading price was 55.85, which was -55.65 lower than the previous day. The implied volatity was 29.56, the open interest changed by 109 which increased total open position to 169
On 14 Nov HDFCAMC was trading at 4278.75. The strike last trading price was 111.5, which was 3.15 higher than the previous day. The implied volatity was 25.15, the open interest changed by 2 which increased total open position to 60
On 13 Nov HDFCAMC was trading at 4249.15. The strike last trading price was 108.35, which was -169.65 lower than the previous day. The implied volatity was 26.54, the open interest changed by 1 which increased total open position to 58
On 12 Nov HDFCAMC was trading at 4397.50. The strike last trading price was 278, 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 11 Nov HDFCAMC was trading at 4450.05. The strike last trading price was 278, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 8 Nov HDFCAMC was trading at 4484.55. The strike last trading price was 278, which was -21.00 lower than the previous day. The implied volatity was 26.38, the open interest changed by 2 which increased total open position to 57
On 7 Nov HDFCAMC was trading at 4517.15. The strike last trading price was 299, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56
On 6 Nov HDFCAMC was trading at 4498.45. The strike last trading price was 305.8, which was 140.55 higher than the previous day. The implied volatity was 29.84, the open interest changed by 4 which increased total open position to 57
On 5 Nov HDFCAMC was trading at 4294.00. The strike last trading price was 165.25, which was -4.85 lower than the previous day. The implied volatity was 31.88, the open interest changed by 9 which increased total open position to 53
On 4 Nov HDFCAMC was trading at 4283.40. The strike last trading price was 170.1, which was -27.35 lower than the previous day. The implied volatity was 33.11, the open interest changed by 42 which increased total open position to 44
On 1 Nov HDFCAMC was trading at 4322.85. The strike last trading price was 197.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 31 Oct HDFCAMC was trading at 4299.45. The strike last trading price was 197.45, which was -69.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct HDFCAMC was trading at 4384.60. The strike last trading price was 267, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct HDFCAMC was trading at 4419.05. The strike last trading price was 267, which was -202.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct HDFCAMC was trading at 4337.50. The strike last trading price was 469.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct HDFCAMC was trading at 4342.25. The strike last trading price was 469.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct HDFCAMC was trading at 4434.45. The strike last trading price was 469.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct HDFCAMC was trading at 4499.00. The strike last trading price was 469.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct HDFCAMC was trading at 4510.85. The strike last trading price was 469.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct HDFCAMC was trading at 4602.95. The strike last trading price was 469.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct HDFCAMC was trading at 4709.75. The strike last trading price was 469.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct HDFCAMC was trading at 4728.65. The strike last trading price was 469.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct HDFCAMC was trading at 4827.90. The strike last trading price was 469.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct HDFCAMC was trading at 4555.10. The strike last trading price was 469.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct HDFCAMC was trading at 4449.40. The strike last trading price was 469.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct HDFCAMC was trading at 4369.80. The strike last trading price was 469.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct HDFCAMC was trading at 4189.45. The strike last trading price was 469.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct HDFCAMC was trading at 4219.45. The strike last trading price was 469.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct HDFCAMC was trading at 4225.65. The strike last trading price was 469.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct HDFCAMC was trading at 4365.00. The strike last trading price was 469.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept HDFCAMC was trading at 4420.55. The strike last trading price was 469.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HDFCAMC 28NOV2024 4250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 2.31
Theta: -4.53
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 4214.10 | 86.35 | -17.70 | 31.35 | 189 | -1 | 198 |
| 20 Nov | 4190.15 | 104.05 | 0.00 | 23.42 | 203 | -8 | 201 |
| 19 Nov | 4190.15 | 104.05 | -12.00 | 23.42 | 203 | -6 | 201 |
| 18 Nov | 4182.35 | 116.05 | 37.10 | 29.87 | 827 | 117 | 207 |
| 14 Nov | 4278.75 | 78.95 | -4.25 | 30.76 | 158 | 32 | 92 |
| 13 Nov | 4249.15 | 83.2 | 39.15 | 28.70 | 209 | 4 | 61 |
| 12 Nov | 4397.50 | 44.05 | 15.10 | 28.52 | 117 | -6 | 58 |
| 11 Nov | 4450.05 | 28.95 | -3.05 | 27.47 | 3 | -1 | 65 |
| 8 Nov | 4484.55 | 32 | 2.05 | 28.96 | 39 | 8 | 66 |
| 7 Nov | 4517.15 | 29.95 | -8.80 | 30.60 | 98 | 10 | 59 |
| 6 Nov | 4498.45 | 38.75 | -66.25 | 31.00 | 125 | -15 | 49 |
| 5 Nov | 4294.00 | 105 | -10.60 | 30.75 | 185 | 10 | 67 |
| 4 Nov | 4283.40 | 115.6 | 4.45 | 32.03 | 178 | 37 | 56 |
| 1 Nov | 4322.85 | 111.15 | -0.85 | 34.81 | 7 | 3 | 21 |
| 31 Oct | 4299.45 | 112 | -26.75 | - | 54 | 18 | 18 |
| 30 Oct | 4384.60 | 138.75 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 4419.05 | 138.75 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 4337.50 | 138.75 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 4342.25 | 138.75 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 4434.45 | 138.75 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 4499.00 | 138.75 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 4510.85 | 138.75 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 4602.95 | 138.75 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 4709.75 | 138.75 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 4728.65 | 138.75 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 4827.90 | 138.75 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 4555.10 | 138.75 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 4449.40 | 138.75 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 4369.80 | 138.75 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 4189.45 | 138.75 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 4219.45 | 138.75 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 4225.65 | 138.75 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 4365.00 | 138.75 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 4420.55 | 138.75 | - | 0 | 0 | 0 | |
For Hdfc Amc Limited - strike price 4250 expiring on 28NOV2024
Delta for 4250 PE is -0.55
Historical price for 4250 PE is as follows
On 21 Nov HDFCAMC was trading at 4214.10. The strike last trading price was 86.35, which was -17.70 lower than the previous day. The implied volatity was 31.35, the open interest changed by -1 which decreased total open position to 198
On 20 Nov HDFCAMC was trading at 4190.15. The strike last trading price was 104.05, which was 0.00 lower than the previous day. The implied volatity was 23.42, the open interest changed by -8 which decreased total open position to 201
On 19 Nov HDFCAMC was trading at 4190.15. The strike last trading price was 104.05, which was -12.00 lower than the previous day. The implied volatity was 23.42, the open interest changed by -6 which decreased total open position to 201
On 18 Nov HDFCAMC was trading at 4182.35. The strike last trading price was 116.05, which was 37.10 higher than the previous day. The implied volatity was 29.87, the open interest changed by 117 which increased total open position to 207
On 14 Nov HDFCAMC was trading at 4278.75. The strike last trading price was 78.95, which was -4.25 lower than the previous day. The implied volatity was 30.76, the open interest changed by 32 which increased total open position to 92
On 13 Nov HDFCAMC was trading at 4249.15. The strike last trading price was 83.2, which was 39.15 higher than the previous day. The implied volatity was 28.70, the open interest changed by 4 which increased total open position to 61
On 12 Nov HDFCAMC was trading at 4397.50. The strike last trading price was 44.05, which was 15.10 higher than the previous day. The implied volatity was 28.52, the open interest changed by -6 which decreased total open position to 58
On 11 Nov HDFCAMC was trading at 4450.05. The strike last trading price was 28.95, which was -3.05 lower than the previous day. The implied volatity was 27.47, the open interest changed by -1 which decreased total open position to 65
On 8 Nov HDFCAMC was trading at 4484.55. The strike last trading price was 32, which was 2.05 higher than the previous day. The implied volatity was 28.96, the open interest changed by 8 which increased total open position to 66
On 7 Nov HDFCAMC was trading at 4517.15. The strike last trading price was 29.95, which was -8.80 lower than the previous day. The implied volatity was 30.60, the open interest changed by 10 which increased total open position to 59
On 6 Nov HDFCAMC was trading at 4498.45. The strike last trading price was 38.75, which was -66.25 lower than the previous day. The implied volatity was 31.00, the open interest changed by -15 which decreased total open position to 49
On 5 Nov HDFCAMC was trading at 4294.00. The strike last trading price was 105, which was -10.60 lower than the previous day. The implied volatity was 30.75, the open interest changed by 10 which increased total open position to 67
On 4 Nov HDFCAMC was trading at 4283.40. The strike last trading price was 115.6, which was 4.45 higher than the previous day. The implied volatity was 32.03, the open interest changed by 37 which increased total open position to 56
On 1 Nov HDFCAMC was trading at 4322.85. The strike last trading price was 111.15, which was -0.85 lower than the previous day. The implied volatity was 34.81, the open interest changed by 3 which increased total open position to 21
On 31 Oct HDFCAMC was trading at 4299.45. The strike last trading price was 112, which was -26.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct HDFCAMC was trading at 4384.60. The strike last trading price was 138.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct HDFCAMC was trading at 4419.05. The strike last trading price was 138.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct HDFCAMC was trading at 4337.50. The strike last trading price was 138.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct HDFCAMC was trading at 4342.25. The strike last trading price was 138.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct HDFCAMC was trading at 4434.45. The strike last trading price was 138.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct HDFCAMC was trading at 4499.00. The strike last trading price was 138.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct HDFCAMC was trading at 4510.85. The strike last trading price was 138.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct HDFCAMC was trading at 4602.95. The strike last trading price was 138.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct HDFCAMC was trading at 4709.75. The strike last trading price was 138.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct HDFCAMC was trading at 4728.65. The strike last trading price was 138.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct HDFCAMC was trading at 4827.90. The strike last trading price was 138.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct HDFCAMC was trading at 4555.10. The strike last trading price was 138.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct HDFCAMC was trading at 4449.40. The strike last trading price was 138.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct HDFCAMC was trading at 4369.80. The strike last trading price was 138.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct HDFCAMC was trading at 4189.45. The strike last trading price was 138.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct HDFCAMC was trading at 4219.45. The strike last trading price was 138.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct HDFCAMC was trading at 4225.65. The strike last trading price was 138.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct HDFCAMC was trading at 4365.00. The strike last trading price was 138.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept HDFCAMC was trading at 4420.55. The strike last trading price was 138.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
