HFCL
Hfcl Limited
Historical option data for HFCL
26 Dec 2024 04:13 PM IST
| HFCL 30JAN2025 140 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 0.05
Theta: -0.04
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 114.67 | 0.55 | 0.05 | 42.40 | 57 | 45 | 111 | |||
| 24 Dec | 114.32 | 0.5 | 0.10 | 41.00 | 61 | 29 | 65 | |||
| 23 Dec | 112.60 | 0.4 | -0.20 | 41.53 | 23 | 14 | 34 | |||
| 20 Dec | 113.35 | 0.6 | -0.20 | 41.93 | 3 | 1 | 19 | |||
| 18 Dec | 118.87 | 0.8 | -0.50 | 35.52 | 9 | 3 | 17 | |||
| 17 Dec | 120.98 | 1.3 | -1.50 | 37.24 | 3 | 2 | 14 | |||
| 16 Dec | 125.61 | 2.8 | 0.05 | 40.89 | 4 | 1 | 12 | |||
|
|
||||||||||
| 12 Dec | 124.77 | 2.75 | 0.30 | 40.35 | 2 | -1 | 11 | |||
| 11 Dec | 126.49 | 2.45 | -0.55 | 34.76 | 2 | 1 | 12 | |||
| 10 Dec | 126.91 | 3 | -1.65 | 36.14 | 5 | 0 | 11 | |||
| 9 Dec | 130.93 | 4.65 | 0.25 | 38.80 | 4 | 0 | 11 | |||
| 6 Dec | 132.26 | 4.4 | 0.20 | 33.02 | 12 | 10 | 10 | |||
| 5 Dec | 129.36 | 4.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 129.52 | 4.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 129.09 | 4.2 | 34.87 | 3 | 1 | 1 | ||||
For Hfcl Limited - strike price 140 expiring on 30JAN2025
Delta for 140 CE is 0.08
Historical price for 140 CE is as follows
On 26 Dec HFCL was trading at 114.67. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 42.40, the open interest changed by 45 which increased total open position to 111
On 24 Dec HFCL was trading at 114.32. The strike last trading price was 0.5, which was 0.10 higher than the previous day. The implied volatity was 41.00, the open interest changed by 29 which increased total open position to 65
On 23 Dec HFCL was trading at 112.60. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was 41.53, the open interest changed by 14 which increased total open position to 34
On 20 Dec HFCL was trading at 113.35. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was 41.93, the open interest changed by 1 which increased total open position to 19
On 18 Dec HFCL was trading at 118.87. The strike last trading price was 0.8, which was -0.50 lower than the previous day. The implied volatity was 35.52, the open interest changed by 3 which increased total open position to 17
On 17 Dec HFCL was trading at 120.98. The strike last trading price was 1.3, which was -1.50 lower than the previous day. The implied volatity was 37.24, the open interest changed by 2 which increased total open position to 14
On 16 Dec HFCL was trading at 125.61. The strike last trading price was 2.8, which was 0.05 higher than the previous day. The implied volatity was 40.89, the open interest changed by 1 which increased total open position to 12
On 12 Dec HFCL was trading at 124.77. The strike last trading price was 2.75, which was 0.30 higher than the previous day. The implied volatity was 40.35, the open interest changed by -1 which decreased total open position to 11
On 11 Dec HFCL was trading at 126.49. The strike last trading price was 2.45, which was -0.55 lower than the previous day. The implied volatity was 34.76, the open interest changed by 1 which increased total open position to 12
On 10 Dec HFCL was trading at 126.91. The strike last trading price was 3, which was -1.65 lower than the previous day. The implied volatity was 36.14, the open interest changed by 0 which decreased total open position to 11
On 9 Dec HFCL was trading at 130.93. The strike last trading price was 4.65, which was 0.25 higher than the previous day. The implied volatity was 38.80, the open interest changed by 0 which decreased total open position to 11
On 6 Dec HFCL was trading at 132.26. The strike last trading price was 4.4, which was 0.20 higher than the previous day. The implied volatity was 33.02, the open interest changed by 10 which increased total open position to 10
On 5 Dec HFCL was trading at 129.36. The strike last trading price was 4.2, 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 HFCL was trading at 129.52. The strike last trading price was 4.2, 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 HFCL was trading at 129.09. The strike last trading price was 4.2, which was lower than the previous day. The implied volatity was 34.87, the open interest changed by 1 which increased total open position to 1
| HFCL 30JAN2025 140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 114.67 | 26 | 0.00 | 0.00 | 0 | 1 | 0 |
| 24 Dec | 114.32 | 26 | -0.95 | 55.60 | 1 | 0 | 5 |
| 23 Dec | 112.60 | 26.95 | 1.95 | 41.96 | 4 | 2 | 3 |
| 20 Dec | 113.35 | 25 | 7.95 | - | 1 | 0 | 0 |
| 18 Dec | 118.87 | 17.05 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 120.98 | 17.05 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 125.61 | 17.05 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 124.77 | 17.05 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 126.49 | 17.05 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 126.91 | 17.05 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 130.93 | 17.05 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 132.26 | 17.05 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 129.36 | 17.05 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 129.52 | 17.05 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 129.09 | 17.05 | - | 0 | 0 | 0 | |
For Hfcl Limited - strike price 140 expiring on 30JAN2025
Delta for 140 PE is 0.00
Historical price for 140 PE is as follows
On 26 Dec HFCL was trading at 114.67. The strike last trading price was 26, 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 24 Dec HFCL was trading at 114.32. The strike last trading price was 26, which was -0.95 lower than the previous day. The implied volatity was 55.60, the open interest changed by 0 which decreased total open position to 5
On 23 Dec HFCL was trading at 112.60. The strike last trading price was 26.95, which was 1.95 higher than the previous day. The implied volatity was 41.96, the open interest changed by 2 which increased total open position to 3
On 20 Dec HFCL was trading at 113.35. The strike last trading price was 25, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Dec HFCL was trading at 118.87. The strike last trading price was 17.05, 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 17 Dec HFCL was trading at 120.98. The strike last trading price was 17.05, 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 16 Dec HFCL was trading at 125.61. The strike last trading price was 17.05, 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 Dec HFCL was trading at 124.77. The strike last trading price was 17.05, 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 Dec HFCL was trading at 126.49. The strike last trading price was 17.05, 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 10 Dec HFCL was trading at 126.91. The strike last trading price was 17.05, 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 9 Dec HFCL was trading at 130.93. The strike last trading price was 17.05, 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 Dec HFCL was trading at 132.26. The strike last trading price was 17.05, 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 Dec HFCL was trading at 129.36. The strike last trading price was 17.05, 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 2 Dec HFCL was trading at 129.52. The strike last trading price was 17.05, 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 29 Nov HFCL was trading at 129.09. The strike last trading price was 17.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
