HDFCAMC
Hdfc Amc Limited
Historical option data for HDFCAMC
27 Dec 2024 04:13 PM IST
| HDFCAMC 30JAN2025 4300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 5.18
Theta: -2.43
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 4263.10 | 126.6 | -2.85 | 24.43 | 716 | 59 | 226 | |||
| 26 Dec | 4269.45 | 129.45 | 19.00 | 23.51 | 1,281 | 110 | 167 | |||
| 24 Dec | 4216.60 | 110.45 | -19.55 | 23.59 | 114 | 30 | 54 | |||
| 23 Dec | 4249.65 | 130 | -10.00 | 24.55 | 52 | 14 | 25 | |||
| 20 Dec | 4262.80 | 140 | -94.80 | 23.53 | 19 | 9 | 10 | |||
|
|
||||||||||
| 19 Dec | 4394.20 | 234.8 | 38.75 | 25.50 | 1 | 0 | 0 | |||
| 18 Dec | 4368.15 | 196.05 | -42.55 | 21.51 | 1 | 0 | 1 | |||
| 17 Dec | 4415.00 | 238.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 4516.75 | 238.6 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 13 Dec | 4538.85 | 238.6 | -57.30 | - | 1 | 0 | 2 | |||
| 12 Dec | 4542.60 | 295.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 4543.85 | 295.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 4456.50 | 295.9 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 9 Dec | 4469.15 | 295.9 | 71.60 | 24.80 | 1 | 0 | 1 | |||
| 6 Dec | 4363.90 | 224.3 | -5.55 | 23.44 | 1 | 0 | 0 | |||
| 5 Dec | 4357.00 | 229.85 | -134.25 | 23.43 | 2 | 0 | 1 | |||
| 29 Nov | 4204.25 | 364.1 | 0.00 | 0.36 | 0 | 0 | 0 | |||
| 28 Nov | 4209.75 | 364.1 | 0.00 | 0.23 | 0 | 0 | 0 | |||
| 27 Nov | 4241.90 | 364.1 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 4238.45 | 364.1 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 4343.45 | 364.1 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 4223.25 | 364.1 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 4214.10 | 364.1 | 364.10 | 0.12 | 0 | 0 | 0 | |||
| 20 Nov | 4190.15 | 0 | 0.00 | 0.56 | 0 | 0 | 0 | |||
| 19 Nov | 4190.15 | 0 | 0.00 | 0.56 | 0 | 0 | 0 | |||
| 18 Nov | 4182.35 | 0 | 0.00 | 0.61 | 0 | 0 | 0 | |||
| 14 Nov | 4278.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 4249.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 4397.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 4450.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 4484.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 4517.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 4498.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 4294.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 4283.40 | 0 | - | 0 | 0 | 0 | ||||
For Hdfc Amc Limited - strike price 4300 expiring on 30JAN2025
Delta for 4300 CE is 0.51
Historical price for 4300 CE is as follows
On 27 Dec HDFCAMC was trading at 4263.10. The strike last trading price was 126.6, which was -2.85 lower than the previous day. The implied volatity was 24.43, the open interest changed by 59 which increased total open position to 226
On 26 Dec HDFCAMC was trading at 4269.45. The strike last trading price was 129.45, which was 19.00 higher than the previous day. The implied volatity was 23.51, the open interest changed by 110 which increased total open position to 167
On 24 Dec HDFCAMC was trading at 4216.60. The strike last trading price was 110.45, which was -19.55 lower than the previous day. The implied volatity was 23.59, the open interest changed by 30 which increased total open position to 54
On 23 Dec HDFCAMC was trading at 4249.65. The strike last trading price was 130, which was -10.00 lower than the previous day. The implied volatity was 24.55, the open interest changed by 14 which increased total open position to 25
On 20 Dec HDFCAMC was trading at 4262.80. The strike last trading price was 140, which was -94.80 lower than the previous day. The implied volatity was 23.53, the open interest changed by 9 which increased total open position to 10
On 19 Dec HDFCAMC was trading at 4394.20. The strike last trading price was 234.8, which was 38.75 higher than the previous day. The implied volatity was 25.50, 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 196.05, which was -42.55 lower than the previous day. The implied volatity was 21.51, the open interest changed by 0 which decreased total open position to 1
On 17 Dec HDFCAMC was trading at 4415.00. The strike last trading price was 238.6, 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 16 Dec HDFCAMC was trading at 4516.75. The strike last trading price was 238.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 13 Dec HDFCAMC was trading at 4538.85. The strike last trading price was 238.6, which was -57.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Dec HDFCAMC was trading at 4542.60. The strike last trading price was 295.9, 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 Dec HDFCAMC was trading at 4543.85. The strike last trading price was 295.9, 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 10 Dec HDFCAMC was trading at 4456.50. The strike last trading price was 295.9, 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 9 Dec HDFCAMC was trading at 4469.15. The strike last trading price was 295.9, which was 71.60 higher than the previous day. The implied volatity was 24.80, the open interest changed by 0 which decreased total open position to 1
On 6 Dec HDFCAMC was trading at 4363.90. The strike last trading price was 224.3, which was -5.55 lower than the previous day. The implied volatity was 23.44, 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 229.85, which was -134.25 lower than the previous day. The implied volatity was 23.43, the open interest changed by 0 which decreased total open position to 1
On 29 Nov HDFCAMC was trading at 4204.25. The strike last trading price was 364.1, which was 0.00 lower than the previous day. The implied volatity was 0.36, the open interest changed by 0 which decreased total open position to 0
On 28 Nov HDFCAMC was trading at 4209.75. The strike last trading price was 364.1, 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 27 Nov HDFCAMC was trading at 4241.90. The strike last trading price was 364.1, 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 26 Nov HDFCAMC was trading at 4238.45. The strike last trading price was 364.1, 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 364.1, 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 364.1, 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 364.1, which was 364.10 higher than the previous day. The implied volatity was 0.12, 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 0, which was 0.00 lower than the previous day. The implied volatity was 0.56, 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 0, which was 0.00 lower than the previous day. The implied volatity was 0.56, 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 0, which was 0.00 lower than the previous day. The implied volatity was 0.61, 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 0, 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 0, 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 Nov HDFCAMC was trading at 4397.50. The strike last trading price was 0, 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 Nov HDFCAMC was trading at 4450.05. The strike last trading price was 0, 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 8 Nov HDFCAMC was trading at 4484.55. The strike last trading price was 0, 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 7 Nov HDFCAMC was trading at 4517.15. The strike last trading price was 0, 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 Nov HDFCAMC was trading at 4498.45. The strike last trading price was 0, 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 0, 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 4 Nov HDFCAMC was trading at 4283.40. 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 30JAN2025 4300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.48
Vega: 5.18
Theta: -1.43
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 4263.10 | 138.4 | 4.40 | 26.68 | 705 | 196 | 361 |
| 26 Dec | 4269.45 | 134 | -20.00 | 26.48 | 143 | 49 | 165 |
| 24 Dec | 4216.60 | 154 | 13.95 | 25.26 | 52 | 5 | 116 |
| 23 Dec | 4249.65 | 140.05 | -11.95 | 24.80 | 75 | 23 | 110 |
| 20 Dec | 4262.80 | 152 | 58.20 | 27.75 | 8 | 3 | 87 |
| 19 Dec | 4394.20 | 93.8 | -1.20 | 26.81 | 42 | 19 | 83 |
| 18 Dec | 4368.15 | 95 | 14.15 | 24.99 | 10 | 5 | 63 |
| 17 Dec | 4415.00 | 80.85 | 17.85 | 24.19 | 52 | 37 | 58 |
| 16 Dec | 4516.75 | 63 | 8.00 | 26.15 | 3 | 2 | 20 |
| 13 Dec | 4538.85 | 55 | -12.00 | 24.93 | 11 | 2 | 18 |
| 12 Dec | 4542.60 | 67 | 7.00 | 28.12 | 3 | 1 | 15 |
| 11 Dec | 4543.85 | 60 | -44.00 | 26.39 | 2 | 1 | 14 |
| 10 Dec | 4456.50 | 104 | 16.00 | 29.97 | 7 | 2 | 8 |
| 9 Dec | 4469.15 | 88 | -199.30 | 27.02 | 6 | 1 | 1 |
| 6 Dec | 4363.90 | 287.3 | 0.00 | 1.96 | 0 | 0 | 0 |
| 5 Dec | 4357.00 | 287.3 | 0.00 | 2.02 | 0 | 0 | 0 |
| 29 Nov | 4204.25 | 287.3 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 4209.75 | 287.3 | 0.00 | 0.71 | 0 | 0 | 0 |
| 27 Nov | 4241.90 | 287.3 | 0.00 | 0.37 | 0 | 0 | 0 |
| 26 Nov | 4238.45 | 287.3 | 0.00 | 0.24 | 0 | 0 | 0 |
| 25 Nov | 4343.45 | 287.3 | 287.30 | 1.69 | 0 | 0 | 0 |
| 22 Nov | 4223.25 | 0 | 0.00 | 0.03 | 0 | 0 | 0 |
| 21 Nov | 4214.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 4190.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 4190.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 4182.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 4278.75 | 0 | 0.00 | 0.86 | 0 | 0 | 0 |
| 13 Nov | 4249.15 | 0 | 0.00 | 0.35 | 0 | 0 | 0 |
| 12 Nov | 4397.50 | 0 | 0.00 | 2.60 | 0 | 0 | 0 |
| 11 Nov | 4450.05 | 0 | 0.00 | 2.97 | 0 | 0 | 0 |
| 8 Nov | 4484.55 | 0 | 0.00 | 3.42 | 0 | 0 | 0 |
| 7 Nov | 4517.15 | 0 | 0.00 | 3.71 | 0 | 0 | 0 |
| 6 Nov | 4498.45 | 0 | 0.00 | 3.53 | 0 | 0 | 0 |
| 5 Nov | 4294.00 | 0 | 0.00 | 1.34 | 0 | 0 | 0 |
| 4 Nov | 4283.40 | 0 | 1.07 | 0 | 0 | 0 | |
For Hdfc Amc Limited - strike price 4300 expiring on 30JAN2025
Delta for 4300 PE is -0.48
Historical price for 4300 PE is as follows
On 27 Dec HDFCAMC was trading at 4263.10. The strike last trading price was 138.4, which was 4.40 higher than the previous day. The implied volatity was 26.68, the open interest changed by 196 which increased total open position to 361
On 26 Dec HDFCAMC was trading at 4269.45. The strike last trading price was 134, which was -20.00 lower than the previous day. The implied volatity was 26.48, the open interest changed by 49 which increased total open position to 165
On 24 Dec HDFCAMC was trading at 4216.60. The strike last trading price was 154, which was 13.95 higher than the previous day. The implied volatity was 25.26, the open interest changed by 5 which increased total open position to 116
On 23 Dec HDFCAMC was trading at 4249.65. The strike last trading price was 140.05, which was -11.95 lower than the previous day. The implied volatity was 24.80, the open interest changed by 23 which increased total open position to 110
On 20 Dec HDFCAMC was trading at 4262.80. The strike last trading price was 152, which was 58.20 higher than the previous day. The implied volatity was 27.75, the open interest changed by 3 which increased total open position to 87
On 19 Dec HDFCAMC was trading at 4394.20. The strike last trading price was 93.8, which was -1.20 lower than the previous day. The implied volatity was 26.81, the open interest changed by 19 which increased total open position to 83
On 18 Dec HDFCAMC was trading at 4368.15. The strike last trading price was 95, which was 14.15 higher than the previous day. The implied volatity was 24.99, the open interest changed by 5 which increased total open position to 63
On 17 Dec HDFCAMC was trading at 4415.00. The strike last trading price was 80.85, which was 17.85 higher than the previous day. The implied volatity was 24.19, the open interest changed by 37 which increased total open position to 58
On 16 Dec HDFCAMC was trading at 4516.75. The strike last trading price was 63, which was 8.00 higher than the previous day. The implied volatity was 26.15, the open interest changed by 2 which increased total open position to 20
On 13 Dec HDFCAMC was trading at 4538.85. The strike last trading price was 55, which was -12.00 lower than the previous day. The implied volatity was 24.93, the open interest changed by 2 which increased total open position to 18
On 12 Dec HDFCAMC was trading at 4542.60. The strike last trading price was 67, which was 7.00 higher than the previous day. The implied volatity was 28.12, the open interest changed by 1 which increased total open position to 15
On 11 Dec HDFCAMC was trading at 4543.85. The strike last trading price was 60, which was -44.00 lower than the previous day. The implied volatity was 26.39, the open interest changed by 1 which increased total open position to 14
On 10 Dec HDFCAMC was trading at 4456.50. The strike last trading price was 104, which was 16.00 higher than the previous day. The implied volatity was 29.97, the open interest changed by 2 which increased total open position to 8
On 9 Dec HDFCAMC was trading at 4469.15. The strike last trading price was 88, which was -199.30 lower than the previous day. The implied volatity was 27.02, the open interest changed by 1 which increased total open position to 1
On 6 Dec HDFCAMC was trading at 4363.90. The strike last trading price was 287.3, which was 0.00 lower than the previous day. The implied volatity was 1.96, 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 287.3, which was 0.00 lower than the previous day. The implied volatity was 2.02, 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 287.3, 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 28 Nov HDFCAMC was trading at 4209.75. The strike last trading price was 287.3, which was 0.00 lower than the previous day. The implied volatity was 0.71, the open interest changed by 0 which decreased total open position to 0
On 27 Nov HDFCAMC was trading at 4241.90. The strike last trading price was 287.3, which was 0.00 lower than the previous day. The implied volatity was 0.37, the open interest changed by 0 which decreased total open position to 0
On 26 Nov HDFCAMC was trading at 4238.45. The strike last trading price was 287.3, which was 0.00 lower than the previous day. The implied volatity was 0.24, 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 287.3, which was 287.30 higher than the previous day. The implied volatity was 1.69, 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 0, which was 0.00 lower than the previous day. The implied volatity was 0.03, 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 0, 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 0, 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 0, 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 0, 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 0, 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 13 Nov HDFCAMC was trading at 4249.15. The strike last trading price was 0, 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 12 Nov HDFCAMC was trading at 4397.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.60, 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 0, which was 0.00 lower than the previous day. The implied volatity was 2.97, the open interest changed by 0 which decreased total open position to 0
On 8 Nov HDFCAMC was trading at 4484.55. The strike last trading price was 0, which was 0.00 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 Nov HDFCAMC was trading at 4517.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.71, the open interest changed by 0 which decreased total open position to 0
On 6 Nov HDFCAMC was trading at 4498.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.53, 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 0, which was 0.00 lower than the previous day. The implied volatity was 1.34, the open interest changed by 0 which decreased total open position to 0
On 4 Nov HDFCAMC was trading at 4283.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 1.07, the open interest changed by 0 which decreased total open position to 0
