HDFCAMC
Hdfc Amc Limited
Historical option data for HDFCAMC
20 Dec 2024 04:13 PM IST
| HDFCAMC 26DEC2024 4800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.25
Theta: -0.93
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 4262.80 | 1.6 | -1.65 | 43.27 | 413 | -16 | 291 | |||
| 19 Dec | 4394.20 | 3.25 | 0.00 | 34.52 | 203 | -16 | 307 | |||
| 18 Dec | 4368.15 | 3.25 | -0.65 | 34.26 | 244 | -50 | 320 | |||
| 17 Dec | 4415.00 | 3.9 | -6.35 | 31.12 | 703 | 58 | 370 | |||
| 16 Dec | 4516.75 | 10.25 | -1.55 | 28.41 | 870 | 56 | 311 | |||
| 13 Dec | 4538.85 | 11.8 | -4.85 | 24.12 | 600 | -60 | 256 | |||
| 12 Dec | 4542.60 | 16.65 | -3.90 | 23.98 | 1,071 | 16 | 315 | |||
| 11 Dec | 4543.85 | 20.55 | 9.05 | 24.96 | 1,444 | 10 | 295 | |||
| 10 Dec | 4456.50 | 11.5 | -6.30 | 25.60 | 1,056 | 88 | 395 | |||
| 9 Dec | 4469.15 | 17.8 | 7.75 | 28.06 | 2,490 | 155 | 308 | |||
| 6 Dec | 4363.90 | 10.05 | 0.60 | 27.30 | 392 | -17 | 159 | |||
| 5 Dec | 4357.00 | 9.45 | -0.45 | 25.92 | 494 | 17 | 175 | |||
| 4 Dec | 4362.60 | 9.9 | 3.40 | 25.90 | 677 | 65 | 154 | |||
| 3 Dec | 4258.30 | 6.5 | -0.55 | 27.45 | 62 | 28 | 82 | |||
| 2 Dec | 4250.05 | 7.05 | 0.15 | 27.26 | 72 | 9 | 54 | |||
| 29 Nov | 4204.25 | 6.9 | 3.30 | 27.48 | 49 | 29 | 46 | |||
| 28 Nov | 4209.75 | 3.6 | -5.05 | 21.61 | 19 | 15 | 17 | |||
| 27 Nov | 4241.90 | 8.65 | -5.15 | 26.10 | 1 | 0 | 1 | |||
| 26 Nov | 4238.45 | 13.8 | -248.40 | 29.04 | 1 | 0 | 0 | |||
| 25 Nov | 4343.45 | 262.2 | 0.00 | 7.74 | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Nov | 4278.75 | 262.2 | 0.00 | 7.54 | 0 | 0 | 0 | |||
| 7 Nov | 4517.15 | 262.2 | 0.00 | 3.22 | 0 | 0 | 0 | |||
| 24 Oct | 4434.45 | 262.2 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 4499.00 | 262.2 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 4510.85 | 262.2 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 4602.95 | 262.2 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 4709.75 | 262.2 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 4728.65 | 262.2 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 4827.90 | 262.2 | 262.20 | - | 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 | |||
| 1 Oct | 4365.00 | 0 | - | 0 | 0 | 0 | ||||
For Hdfc Amc Limited - strike price 4800 expiring on 26DEC2024
Delta for 4800 CE is 0.02
Historical price for 4800 CE is as follows
On 20 Dec HDFCAMC was trading at 4262.80. The strike last trading price was 1.6, which was -1.65 lower than the previous day. The implied volatity was 43.27, the open interest changed by -16 which decreased total open position to 291
On 19 Dec HDFCAMC was trading at 4394.20. The strike last trading price was 3.25, which was 0.00 lower than the previous day. The implied volatity was 34.52, the open interest changed by -16 which decreased total open position to 307
On 18 Dec HDFCAMC was trading at 4368.15. The strike last trading price was 3.25, which was -0.65 lower than the previous day. The implied volatity was 34.26, the open interest changed by -50 which decreased total open position to 320
On 17 Dec HDFCAMC was trading at 4415.00. The strike last trading price was 3.9, which was -6.35 lower than the previous day. The implied volatity was 31.12, the open interest changed by 58 which increased total open position to 370
On 16 Dec HDFCAMC was trading at 4516.75. The strike last trading price was 10.25, which was -1.55 lower than the previous day. The implied volatity was 28.41, the open interest changed by 56 which increased total open position to 311
On 13 Dec HDFCAMC was trading at 4538.85. The strike last trading price was 11.8, which was -4.85 lower than the previous day. The implied volatity was 24.12, the open interest changed by -60 which decreased total open position to 256
On 12 Dec HDFCAMC was trading at 4542.60. The strike last trading price was 16.65, which was -3.90 lower than the previous day. The implied volatity was 23.98, the open interest changed by 16 which increased total open position to 315
On 11 Dec HDFCAMC was trading at 4543.85. The strike last trading price was 20.55, which was 9.05 higher than the previous day. The implied volatity was 24.96, the open interest changed by 10 which increased total open position to 295
On 10 Dec HDFCAMC was trading at 4456.50. The strike last trading price was 11.5, which was -6.30 lower than the previous day. The implied volatity was 25.60, the open interest changed by 88 which increased total open position to 395
On 9 Dec HDFCAMC was trading at 4469.15. The strike last trading price was 17.8, which was 7.75 higher than the previous day. The implied volatity was 28.06, the open interest changed by 155 which increased total open position to 308
On 6 Dec HDFCAMC was trading at 4363.90. The strike last trading price was 10.05, which was 0.60 higher than the previous day. The implied volatity was 27.30, the open interest changed by -17 which decreased total open position to 159
On 5 Dec HDFCAMC was trading at 4357.00. The strike last trading price was 9.45, which was -0.45 lower than the previous day. The implied volatity was 25.92, the open interest changed by 17 which increased total open position to 175
On 4 Dec HDFCAMC was trading at 4362.60. The strike last trading price was 9.9, which was 3.40 higher than the previous day. The implied volatity was 25.90, the open interest changed by 65 which increased total open position to 154
On 3 Dec HDFCAMC was trading at 4258.30. The strike last trading price was 6.5, which was -0.55 lower than the previous day. The implied volatity was 27.45, the open interest changed by 28 which increased total open position to 82
On 2 Dec HDFCAMC was trading at 4250.05. The strike last trading price was 7.05, which was 0.15 higher than the previous day. The implied volatity was 27.26, the open interest changed by 9 which increased total open position to 54
On 29 Nov HDFCAMC was trading at 4204.25. The strike last trading price was 6.9, which was 3.30 higher than the previous day. The implied volatity was 27.48, the open interest changed by 29 which increased total open position to 46
On 28 Nov HDFCAMC was trading at 4209.75. The strike last trading price was 3.6, which was -5.05 lower than the previous day. The implied volatity was 21.61, the open interest changed by 15 which increased total open position to 17
On 27 Nov HDFCAMC was trading at 4241.90. The strike last trading price was 8.65, which was -5.15 lower than the previous day. The implied volatity was 26.10, the open interest changed by 0 which decreased total open position to 1
On 26 Nov HDFCAMC was trading at 4238.45. The strike last trading price was 13.8, which was -248.40 lower than the previous day. The implied volatity was 29.04, 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 262.2, which was 0.00 lower than the previous day. The implied volatity was 7.74, 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 262.2, which was 0.00 lower than the previous day. The implied volatity was 7.54, 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 262.2, which was 0.00 lower than the previous day. The implied volatity was 3.22, 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 262.2, 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 262.2, 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 262.2, 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 262.2, 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 262.2, 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 262.2, 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 262.2, which was 262.20 higher 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 1 Oct HDFCAMC was trading at 4365.00. 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
| HDFCAMC 26DEC2024 4800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 4262.80 | 368.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 4394.20 | 368.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 4368.15 | 368.05 | 0.00 | 0.00 | 0 | -1 | 0 |
| 17 Dec | 4415.00 | 368.05 | 111.20 | - | 2 | 0 | 4 |
| 16 Dec | 4516.75 | 256.85 | -18.15 | - | 1 | 0 | 4 |
| 13 Dec | 4538.85 | 275 | 0.00 | 0.00 | 0 | 2 | 0 |
| 12 Dec | 4542.60 | 275 | -99.20 | 35.38 | 2 | 0 | 2 |
| 11 Dec | 4543.85 | 374.2 | 0.00 | 0.00 | 0 | 1 | 0 |
| 10 Dec | 4456.50 | 374.2 | -150.80 | 43.28 | 1 | 0 | 1 |
| 9 Dec | 4469.15 | 525 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 4363.90 | 525 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 4357.00 | 525 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 4362.60 | 525 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 4258.30 | 525 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 4250.05 | 525 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 4204.25 | 525 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 4209.75 | 525 | 0.00 | 0.00 | 0 | 1 | 0 |
| 27 Nov | 4241.90 | 525 | 76.90 | 28.08 | 1 | 0 | 0 |
| 26 Nov | 4238.45 | 448.1 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 4343.45 | 448.1 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 4278.75 | 448.1 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 4517.15 | 448.1 | 448.10 | - | 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 |
| 1 Oct | 4365.00 | 0 | - | 0 | 0 | 0 | |
For Hdfc Amc Limited - strike price 4800 expiring on 26DEC2024
Delta for 4800 PE is 0.00
Historical price for 4800 PE is as follows
On 20 Dec HDFCAMC was trading at 4262.80. The strike last trading price was 368.05, 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 19 Dec HDFCAMC was trading at 4394.20. The strike last trading price was 368.05, 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 18 Dec HDFCAMC was trading at 4368.15. The strike last trading price was 368.05, 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 17 Dec HDFCAMC was trading at 4415.00. The strike last trading price was 368.05, which was 111.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 16 Dec HDFCAMC was trading at 4516.75. The strike last trading price was 256.85, which was -18.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 13 Dec HDFCAMC was trading at 4538.85. The strike last trading price was 275, 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 12 Dec HDFCAMC was trading at 4542.60. The strike last trading price was 275, which was -99.20 lower than the previous day. The implied volatity was 35.38, the open interest changed by 0 which decreased total open position to 2
On 11 Dec HDFCAMC was trading at 4543.85. The strike last trading price was 374.2, 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 10 Dec HDFCAMC was trading at 4456.50. The strike last trading price was 374.2, which was -150.80 lower than the previous day. The implied volatity was 43.28, the open interest changed by 0 which decreased total open position to 1
On 9 Dec HDFCAMC was trading at 4469.15. The strike last trading price was 525, 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 525, 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 525, 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 525, 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 3 Dec HDFCAMC was trading at 4258.30. The strike last trading price was 525, 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 2 Dec HDFCAMC was trading at 4250.05. The strike last trading price was 525, 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 29 Nov HDFCAMC was trading at 4204.25. The strike last trading price was 525, 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 28 Nov HDFCAMC was trading at 4209.75. The strike last trading price was 525, 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 27 Nov HDFCAMC was trading at 4241.90. The strike last trading price was 525, which was 76.90 higher than the previous day. The implied volatity was 28.08, 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 448.1, 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 448.1, 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 14 Nov HDFCAMC was trading at 4278.75. The strike last trading price was 448.1, 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 7 Nov HDFCAMC was trading at 4517.15. The strike last trading price was 448.1, which was 448.10 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 1 Oct HDFCAMC was trading at 4365.00. 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
