HDFCAMC
Hdfc Amc Limited
Historical option data for HDFCAMC
20 Dec 2024 04:13 PM IST
| HDFCAMC 26DEC2024 4700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.33
Theta: -1.09
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 4262.80 | 2.05 | -3.85 | 38.05 | 432 | 9 | 495 | |||
| 19 Dec | 4394.20 | 5.9 | 0.30 | 31.18 | 463 | -92 | 487 | |||
| 18 Dec | 4368.15 | 5.6 | -2.35 | 31.03 | 664 | -94 | 580 | |||
| 17 Dec | 4415.00 | 7.95 | -12.60 | 29.09 | 1,202 | 87 | 674 | |||
| 16 Dec | 4516.75 | 20.55 | -4.45 | 26.62 | 1,545 | 50 | 600 | |||
| 13 Dec | 4538.85 | 25 | -8.40 | 22.99 | 1,152 | 1 | 550 | |||
| 12 Dec | 4542.60 | 33.4 | -5.10 | 22.91 | 1,117 | 15 | 548 | |||
| 11 Dec | 4543.85 | 38.5 | 16.30 | 23.94 | 1,569 | -33 | 523 | |||
| 10 Dec | 4456.50 | 22.2 | -8.85 | 24.60 | 905 | 64 | 570 | |||
| 9 Dec | 4469.15 | 31.05 | 13.95 | 27.07 | 1,800 | 170 | 502 | |||
| 6 Dec | 4363.90 | 17.1 | -0.65 | 26.07 | 321 | -27 | 337 | |||
| 5 Dec | 4357.00 | 17.75 | 0.15 | 25.34 | 276 | 51 | 365 | |||
| 4 Dec | 4362.60 | 17.6 | 6.50 | 25.03 | 862 | 94 | 315 | |||
| 3 Dec | 4258.30 | 11.1 | -1.30 | 26.44 | 178 | 53 | 223 | |||
| 2 Dec | 4250.05 | 12.4 | 0.70 | 26.54 | 157 | 34 | 170 | |||
| 29 Nov | 4204.25 | 11.7 | -1.30 | 26.89 | 176 | 62 | 129 | |||
| 28 Nov | 4209.75 | 13 | -5.20 | 24.14 | 114 | 23 | 66 | |||
| 27 Nov | 4241.90 | 18.2 | -3.60 | 27.01 | 107 | 31 | 43 | |||
| 26 Nov | 4238.45 | 21.8 | -9.20 | 28.49 | 9 | 5 | 11 | |||
| 25 Nov | 4343.45 | 31 | -270.55 | 25.21 | 7 | 5 | 5 | |||
| 14 Nov | 4278.75 | 301.55 | 0.00 | 6.07 | 0 | 0 | 0 | |||
| 7 Nov | 4517.15 | 301.55 | 0.00 | 1.74 | 0 | 0 | 0 | |||
| 24 Oct | 4434.45 | 301.55 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 4499.00 | 301.55 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 4510.85 | 301.55 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 4602.95 | 301.55 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 4709.75 | 301.55 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 4728.65 | 301.55 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 4827.90 | 301.55 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 4555.10 | 301.55 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 4449.40 | 301.55 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 4410.45 | 301.55 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Oct | 4219.45 | 301.55 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 4365.00 | 301.55 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 4299.30 | 301.55 | - | 0 | 0 | 0 | ||||
For Hdfc Amc Limited - strike price 4700 expiring on 26DEC2024
Delta for 4700 CE is 0.03
Historical price for 4700 CE is as follows
On 20 Dec HDFCAMC was trading at 4262.80. The strike last trading price was 2.05, which was -3.85 lower than the previous day. The implied volatity was 38.05, the open interest changed by 9 which increased total open position to 495
On 19 Dec HDFCAMC was trading at 4394.20. The strike last trading price was 5.9, which was 0.30 higher than the previous day. The implied volatity was 31.18, the open interest changed by -92 which decreased total open position to 487
On 18 Dec HDFCAMC was trading at 4368.15. The strike last trading price was 5.6, which was -2.35 lower than the previous day. The implied volatity was 31.03, the open interest changed by -94 which decreased total open position to 580
On 17 Dec HDFCAMC was trading at 4415.00. The strike last trading price was 7.95, which was -12.60 lower than the previous day. The implied volatity was 29.09, the open interest changed by 87 which increased total open position to 674
On 16 Dec HDFCAMC was trading at 4516.75. The strike last trading price was 20.55, which was -4.45 lower than the previous day. The implied volatity was 26.62, the open interest changed by 50 which increased total open position to 600
On 13 Dec HDFCAMC was trading at 4538.85. The strike last trading price was 25, which was -8.40 lower than the previous day. The implied volatity was 22.99, the open interest changed by 1 which increased total open position to 550
On 12 Dec HDFCAMC was trading at 4542.60. The strike last trading price was 33.4, which was -5.10 lower than the previous day. The implied volatity was 22.91, the open interest changed by 15 which increased total open position to 548
On 11 Dec HDFCAMC was trading at 4543.85. The strike last trading price was 38.5, which was 16.30 higher than the previous day. The implied volatity was 23.94, the open interest changed by -33 which decreased total open position to 523
On 10 Dec HDFCAMC was trading at 4456.50. The strike last trading price was 22.2, which was -8.85 lower than the previous day. The implied volatity was 24.60, the open interest changed by 64 which increased total open position to 570
On 9 Dec HDFCAMC was trading at 4469.15. The strike last trading price was 31.05, which was 13.95 higher than the previous day. The implied volatity was 27.07, the open interest changed by 170 which increased total open position to 502
On 6 Dec HDFCAMC was trading at 4363.90. The strike last trading price was 17.1, which was -0.65 lower than the previous day. The implied volatity was 26.07, the open interest changed by -27 which decreased total open position to 337
On 5 Dec HDFCAMC was trading at 4357.00. The strike last trading price was 17.75, which was 0.15 higher than the previous day. The implied volatity was 25.34, the open interest changed by 51 which increased total open position to 365
On 4 Dec HDFCAMC was trading at 4362.60. The strike last trading price was 17.6, which was 6.50 higher than the previous day. The implied volatity was 25.03, the open interest changed by 94 which increased total open position to 315
On 3 Dec HDFCAMC was trading at 4258.30. The strike last trading price was 11.1, which was -1.30 lower than the previous day. The implied volatity was 26.44, the open interest changed by 53 which increased total open position to 223
On 2 Dec HDFCAMC was trading at 4250.05. The strike last trading price was 12.4, which was 0.70 higher than the previous day. The implied volatity was 26.54, the open interest changed by 34 which increased total open position to 170
On 29 Nov HDFCAMC was trading at 4204.25. The strike last trading price was 11.7, which was -1.30 lower than the previous day. The implied volatity was 26.89, the open interest changed by 62 which increased total open position to 129
On 28 Nov HDFCAMC was trading at 4209.75. The strike last trading price was 13, which was -5.20 lower than the previous day. The implied volatity was 24.14, the open interest changed by 23 which increased total open position to 66
On 27 Nov HDFCAMC was trading at 4241.90. The strike last trading price was 18.2, which was -3.60 lower than the previous day. The implied volatity was 27.01, the open interest changed by 31 which increased total open position to 43
On 26 Nov HDFCAMC was trading at 4238.45. The strike last trading price was 21.8, which was -9.20 lower than the previous day. The implied volatity was 28.49, the open interest changed by 5 which increased total open position to 11
On 25 Nov HDFCAMC was trading at 4343.45. The strike last trading price was 31, which was -270.55 lower than the previous day. The implied volatity was 25.21, the open interest changed by 5 which increased total open position to 5
On 14 Nov HDFCAMC was trading at 4278.75. The strike last trading price was 301.55, which was 0.00 lower than the previous day. The implied volatity was 6.07, 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 301.55, which was 0.00 lower than the previous day. The implied volatity was 1.74, the open interest changed by 0 which decreased total open position to 0
On 24 Oct HDFCAMC was trading at 4434.45. The strike last trading price was 301.55, 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 301.55, 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 301.55, 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 301.55, 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 301.55, 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 301.55, 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 301.55, 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 301.55, 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 301.55, 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 10 Oct HDFCAMC was trading at 4410.45. The strike last trading price was 301.55, 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 301.55, 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 301.55, 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 30 Sept HDFCAMC was trading at 4299.30. The strike last trading price was 301.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HDFCAMC 26DEC2024 4700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 4262.80 | 415 | 55.00 | - | 2 | 0 | 51 |
| 19 Dec | 4394.20 | 360 | 57.00 | 70.52 | 7 | 1 | 52 |
| 18 Dec | 4368.15 | 303 | 31.10 | - | 3 | -2 | 51 |
| 17 Dec | 4415.00 | 271.9 | 75.35 | - | 18 | -2 | 53 |
| 16 Dec | 4516.75 | 196.55 | -55.45 | 24.01 | 2 | 0 | 55 |
| 13 Dec | 4538.85 | 252 | 74.10 | 46.94 | 5 | -2 | 56 |
| 12 Dec | 4542.60 | 177.9 | -3.60 | 27.64 | 20 | 7 | 58 |
| 11 Dec | 4543.85 | 181.5 | -211.90 | 27.62 | 12 | 2 | 51 |
| 10 Dec | 4456.50 | 393.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 4469.15 | 393.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 4363.90 | 393.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 4357.00 | 393.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 4362.60 | 393.4 | -33.90 | 44.48 | 14 | 0 | 49 |
| 3 Dec | 4258.30 | 427.3 | 3.10 | 28.99 | 3 | 0 | 49 |
| 2 Dec | 4250.05 | 424.2 | -50.80 | 27.50 | 18 | 0 | 49 |
| 29 Nov | 4204.25 | 475 | 0.00 | 0.00 | 0 | 6 | 0 |
| 28 Nov | 4209.75 | 475 | 35.00 | 45.69 | 6 | 5 | 48 |
| 27 Nov | 4241.90 | 440 | 50.75 | 30.11 | 43 | 37 | 37 |
| 26 Nov | 4238.45 | 389.25 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 4343.45 | 389.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 4278.75 | 389.25 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 4517.15 | 389.25 | 389.25 | - | 0 | 0 | 0 |
| 24 Oct | 4434.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 4499.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 4510.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 4602.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 4709.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 4728.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 4827.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 4555.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 4449.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 4410.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 4219.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 4365.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 4299.30 | 0 | - | 0 | 0 | 0 | |
For Hdfc Amc Limited - strike price 4700 expiring on 26DEC2024
Delta for 4700 PE is -
Historical price for 4700 PE is as follows
On 20 Dec HDFCAMC was trading at 4262.80. The strike last trading price was 415, which was 55.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 19 Dec HDFCAMC was trading at 4394.20. The strike last trading price was 360, which was 57.00 higher than the previous day. The implied volatity was 70.52, the open interest changed by 1 which increased total open position to 52
On 18 Dec HDFCAMC was trading at 4368.15. The strike last trading price was 303, which was 31.10 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 51
On 17 Dec HDFCAMC was trading at 4415.00. The strike last trading price was 271.9, which was 75.35 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 53
On 16 Dec HDFCAMC was trading at 4516.75. The strike last trading price was 196.55, which was -55.45 lower than the previous day. The implied volatity was 24.01, the open interest changed by 0 which decreased total open position to 55
On 13 Dec HDFCAMC was trading at 4538.85. The strike last trading price was 252, which was 74.10 higher than the previous day. The implied volatity was 46.94, the open interest changed by -2 which decreased total open position to 56
On 12 Dec HDFCAMC was trading at 4542.60. The strike last trading price was 177.9, which was -3.60 lower than the previous day. The implied volatity was 27.64, the open interest changed by 7 which increased total open position to 58
On 11 Dec HDFCAMC was trading at 4543.85. The strike last trading price was 181.5, which was -211.90 lower than the previous day. The implied volatity was 27.62, the open interest changed by 2 which increased total open position to 51
On 10 Dec HDFCAMC was trading at 4456.50. The strike last trading price was 393.4, 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 9 Dec HDFCAMC was trading at 4469.15. The strike last trading price was 393.4, 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 6 Dec HDFCAMC was trading at 4363.90. The strike last trading price was 393.4, 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 5 Dec HDFCAMC was trading at 4357.00. The strike last trading price was 393.4, 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 4 Dec HDFCAMC was trading at 4362.60. The strike last trading price was 393.4, which was -33.90 lower than the previous day. The implied volatity was 44.48, the open interest changed by 0 which decreased total open position to 49
On 3 Dec HDFCAMC was trading at 4258.30. The strike last trading price was 427.3, which was 3.10 higher than the previous day. The implied volatity was 28.99, the open interest changed by 0 which decreased total open position to 49
On 2 Dec HDFCAMC was trading at 4250.05. The strike last trading price was 424.2, which was -50.80 lower than the previous day. The implied volatity was 27.50, the open interest changed by 0 which decreased total open position to 49
On 29 Nov HDFCAMC was trading at 4204.25. The strike last trading price was 475, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 28 Nov HDFCAMC was trading at 4209.75. The strike last trading price was 475, which was 35.00 higher than the previous day. The implied volatity was 45.69, the open interest changed by 5 which increased total open position to 48
On 27 Nov HDFCAMC was trading at 4241.90. The strike last trading price was 440, which was 50.75 higher than the previous day. The implied volatity was 30.11, the open interest changed by 37 which increased total open position to 37
On 26 Nov HDFCAMC was trading at 4238.45. The strike last trading price was 389.25, 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 389.25, 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 389.25, 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 389.25, which was 389.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Oct HDFCAMC was trading at 4434.45. 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 which decreased total open position to
On 23 Oct HDFCAMC was trading at 4499.00. 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 which decreased total open position to
On 22 Oct HDFCAMC was trading at 4510.85. 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 which decreased total open position to
On 21 Oct HDFCAMC was trading at 4602.95. 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 which decreased total open position to
On 18 Oct HDFCAMC was trading at 4709.75. 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 which decreased total open position to
On 17 Oct HDFCAMC was trading at 4728.65. 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 which decreased total open position to
On 16 Oct HDFCAMC was trading at 4827.90. 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 which decreased total open position to
On 15 Oct HDFCAMC was trading at 4555.10. 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 which decreased total open position to
On 11 Oct HDFCAMC was trading at 4449.40. 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 which decreased total open position to
On 10 Oct HDFCAMC was trading at 4410.45. 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 which decreased total open position to
On 4 Oct HDFCAMC was trading at 4219.45. 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 which decreased total open position to
On 1 Oct HDFCAMC was trading at 4365.00. 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 which decreased total open position to
On 30 Sept HDFCAMC was trading at 4299.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
