HCLTECH
Hcl Technologies Ltd
1729.6
6.60 (0.38%)
Option Chain for HCLTECH
17 Jun 2025 04:12 PM IST
Note:- Click on the strike price to open the historical data.
Call |
|
Put
Lot Size : 350 |
||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | OI | Change OI | Vol | IV | Ltp | Change | OI pcrCOI pcr | Change | Ltp | IV | Vol | Change OI | OI | Delta |
0.00 | 0 | 0 | 0 | 0.00 | 302.70 | 0.00 | - 1360 - | -0.05 | 0.15 | - | 32 | 0 | 59 | - |
0.00 | 0 | 0 | 0 | 0.00 | 235.00 | 0.00 | - 1380 - | 0.00 | 12.30 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 315.10 | 0.00 | - 1400 - | -0.05 | 0.05 | 46.05 | 9 | 0 | 347 | -0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 202.05 | 0.00 | - 1420 - | -0.05 | 0.05 | 43.23 | 28 | 0 | 496 | -0.00 |
|
||||||||||||||
0.00 | 0 | 0 | 0 | 0.00 | 279.40 | 0.00 | - 1440 - | -0.05 | 0.05 | 40.45 | 20 | 0 | 547 | -0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 259.65 | 0.00 | - 1460 - | -0.15 | 0.10 | 40.09 | 5 | -1 | 733 | -0.00 |
- | 0 | 0 | 0 | - | 203.45 | 0.00 | - 1480 - | 0.00 | 0.40 | 43.85 | 1 | 0 | 325 | -0.01 |
0.00 | 0 | 2 | 0 | 0.00 | 223.05 | 0.00 | - 1500 -1.50 | -0.20 | 0.15 | 35.98 | 75 | -3 | 639 | -0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 165.00 | 0.00 | - 1520 - | -0.20 | 0.40 | 37.22 | 31 | -2 | 74 | -0.01 |
0.00 | 0 | -4 | 0 | 0.00 | 178.90 | 0.00 | - 1540 0.75 | -0.30 | 0.55 | 35.31 | 66 | -3 | 259 | -0.02 |
0.00 | 0 | 0 | 0 | 0.00 | 163.10 | 0.00 | - 1560 - | -0.35 | 0.80 | 33.85 | 91 | -21 | 389 | -0.02 |
- | 95 | 0 | 1 | - | 147.25 | 7.30 | 1.63 1580 - | -0.55 | 1.10 | 32.03 | 391 | -108 | 155 | -0.03 |
0.93 | 812 | 17 | 50 | 35.09 | 135.00 | 8.45 | 1.64 1600 -6.41 | -0.80 | 1.45 | 29.88 | 645 | -109 | 1,334 | -0.04 |
0.93 | 282 | 34 | 103 | 30.04 | 114.75 | 7.35 | 2.04 1620 -4.06 | -1.15 | 1.90 | 27.57 | 809 | -138 | 575 | -0.06 |
0.90 | 610 | -2 | 41 | 27.55 | 95.60 | 6.40 | 2.57 1640 110.50 | -2.00 | 2.70 | 25.61 | 1,959 | -221 | 1,570 | -0.08 |
0.86 | 729 | -11 | 141 | 25.54 | 77.10 | 6.05 | 1.60 1660 -13.82 | -2.85 | 4.40 | 24.50 | 1,363 | 152 | 1,168 | -0.13 |
0.79 | 690 | -65 | 394 | 24.88 | 60.35 | 4.85 | 0.90 1680 -1.26 | -4.20 | 7.40 | 23.82 | 1,188 | 82 | 618 | -0.20 |
0.70 | 1,247 | -353 | 3,027 | 23.98 | 44.95 | 3.30 | 1.25 1700 -0.10 | -5.55 | 12.20 | 23.38 | 3,091 | 36 | 1,564 | -0.30 |
0.58 | 1,974 | -340 | 6,023 | 23.56 | 32.00 | 2.00 | 0.29 1720 -0.12 | -7.25 | 19.00 | 22.84 | 2,783 | 41 | 579 | -0.41 |
0.46 | 4,117 | 406 | 17,935 | 23.34 | 21.65 | 0.80 | 0.11 1740 0.39 | -8.50 | 28.35 | 22.40 | 1,712 | 160 | 452 | -0.54 |
0.34 | 2,491 | 137 | 5,795 | 22.90 | 13.55 | 0.00 | 0.05 1760 0.28 | -9.55 | 40.10 | 21.77 | 572 | 39 | 132 | -0.67 |
0.23 | 1,344 | 262 | 2,502 | 22.99 | 8.25 | -0.45 | 0.06 1780 0.11 | -9.10 | 55.30 | 22.30 | 163 | 28 | 81 | -0.78 |
0.15 | 2,113 | 253 | 5,818 | 23.08 | 4.75 | -0.55 | 0.07 1800 0.16 | -9.40 | 71.80 | 22.24 | 207 | 40 | 158 | -0.86 |
0.09 | 2,012 | -74 | 1,429 | 23.19 | 2.60 | -0.45 | 0.02 1820 -0.38 | -9.45 | 89.55 | 21.83 | 51 | 28 | 40 | -0.92 |
0.05 | 1,157 | 150 | 677 | 23.31 | 1.35 | -0.35 | - 1840 0.01 | -0.95 | 115.70 | 0.00 | 0 | 1 | 0 | 0.00 |
0.03 | 741 | 8 | 633 | 24.16 | 0.80 | -0.15 | - 1860 - | 0.00 | 141.05 | 0.00 | 0 | 0 | 0 | 0.00 |
0.02 | 345 | 1 | 146 | 25.55 | 0.55 | -0.25 | - 1880 2.00 | 0.00 | 159.70 | 0.00 | 0 | 2 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 1900 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 345 | 3 | 32 | 29.63 | 0.40 | -0.15 | - 1920 - | 0.00 | 200.10 | 0.00 | 0 | 0 | 0 | 0.00 |
21,104 | 12,294 |
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- Highlighted options are in-the-money.
What is an Option Chain?
- An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
- It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.
How is it Useful?
- The option chain matrix is most useful for the next trading day.
- Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
- Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.