HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
20 Dec 2024 04:13 PM IST
| HCLTECH 26DEC2024 1640 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1911.35 | 203.7 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 1934.25 | 203.7 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 1960.35 | 203.7 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 1950.60 | 203.7 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 1954.40 | 203.7 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 1968.80 | 203.7 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 1936.20 | 203.7 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Dec | 1930.90 | 203.7 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 1936.35 | 203.7 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 1922.70 | 203.7 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 1924.00 | 203.7 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 1897.65 | 203.7 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 1890.75 | 203.7 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 1871.50 | 203.7 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 1848.05 | 203.7 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 1840.90 | 203.7 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 1891.05 | 203.7 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1899.55 | 203.7 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1891.70 | 203.7 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1898.40 | 203.7 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 1836.35 | 203.7 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1872.85 | 203.7 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1837.50 | 203.7 | 203.70 | - | 0 | 0 | 0 | |||
| 22 Oct | 1822.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1839.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1808.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1809.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1789.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1776.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1776.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1778.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1816.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1796.10 | 0 | - | 0 | 0 | 0 | ||||
For Hcl Technologies Ltd - strike price 1640 expiring on 26DEC2024
Delta for 1640 CE is -
Historical price for 1640 CE is as follows
On 20 Dec HCLTECH was trading at 1911.35. The strike last trading price was 203.7, 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 Dec HCLTECH was trading at 1934.25. The strike last trading price was 203.7, 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 Dec HCLTECH was trading at 1960.35. The strike last trading price was 203.7, 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 HCLTECH was trading at 1950.60. The strike last trading price was 203.7, 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 HCLTECH was trading at 1954.40. The strike last trading price was 203.7, 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 Dec HCLTECH was trading at 1968.80. The strike last trading price was 203.7, 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 HCLTECH was trading at 1936.20. The strike last trading price was 203.7, 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 HCLTECH was trading at 1930.90. The strike last trading price was 203.7, 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 HCLTECH was trading at 1936.35. The strike last trading price was 203.7, 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 HCLTECH was trading at 1922.70. The strike last trading price was 203.7, 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 HCLTECH was trading at 1924.00. The strike last trading price was 203.7, 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 Dec HCLTECH was trading at 1897.65. The strike last trading price was 203.7, 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 3 Dec HCLTECH was trading at 1890.75. The strike last trading price was 203.7, 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 HCLTECH was trading at 1871.50. The strike last trading price was 203.7, 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 HCLTECH was trading at 1848.05. The strike last trading price was 203.7, 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 HCLTECH was trading at 1840.90. The strike last trading price was 203.7, 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 27 Nov HCLTECH was trading at 1891.05. The strike last trading price was 203.7, 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 HCLTECH was trading at 1899.55. The strike last trading price was 203.7, 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 HCLTECH was trading at 1891.70. The strike last trading price was 203.7, 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 HCLTECH was trading at 1898.40. The strike last trading price was 203.7, 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 HCLTECH was trading at 1836.35. The strike last trading price was 203.7, 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 HCLTECH was trading at 1872.85. The strike last trading price was 203.7, 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 HCLTECH was trading at 1837.50. The strike last trading price was 203.7, which was 203.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Oct HCLTECH was trading at 1822.75. 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 11 Oct HCLTECH was trading at 1839.65. 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 10 Oct HCLTECH was trading at 1808.65. 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 9 Oct HCLTECH was trading at 1809.70. 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 8 Oct HCLTECH was trading at 1789.45. 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 7 Oct HCLTECH was trading at 1776.95. 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 4 Oct HCLTECH was trading at 1776.60. 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 3 Oct HCLTECH was trading at 1778.55. 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 which decreased total open position to
On 1 Oct HCLTECH was trading at 1816.50. 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 which decreased total open position to
On 30 Sept HCLTECH was trading at 1796.10. 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
| HCLTECH 26DEC2024 1640 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.00
Vega: 0.02
Theta: -0.08
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1911.35 | 0.1 | 0.00 | 45.25 | 12 | -2 | 333 |
| 19 Dec | 1934.25 | 0.1 | -0.05 | 44.22 | 10 | -1 | 335 |
| 18 Dec | 1960.35 | 0.15 | 0.05 | 45.80 | 2 | 0 | 336 |
| 17 Dec | 1950.60 | 0.1 | -0.05 | 40.36 | 5 | -1 | 336 |
| 16 Dec | 1954.40 | 0.15 | -0.05 | 40.47 | 5 | -1 | 337 |
| 13 Dec | 1968.80 | 0.2 | -0.15 | 37.87 | 14 | -2 | 338 |
| 12 Dec | 1936.20 | 0.35 | 0.10 | 36.33 | 2 | 0 | 340 |
| 11 Dec | 1930.90 | 0.25 | -0.25 | 33.14 | 1 | 0 | 340 |
| 10 Dec | 1936.35 | 0.5 | -0.25 | 35.55 | 4 | 0 | 339 |
| 6 Dec | 1922.70 | 0.75 | -0.45 | 32.11 | 39 | -21 | 339 |
| 5 Dec | 1924.00 | 1.2 | 0.00 | 34.63 | 3 | 0 | 360 |
| 4 Dec | 1897.65 | 1.2 | -0.05 | 30.95 | 128 | 77 | 360 |
| 3 Dec | 1890.75 | 1.25 | -0.55 | 29.71 | 250 | 105 | 285 |
| 2 Dec | 1871.50 | 1.8 | -1.15 | 30.26 | 217 | 20 | 179 |
| 29 Nov | 1848.05 | 2.95 | -1.65 | 28.86 | 264 | 55 | 158 |
| 28 Nov | 1840.90 | 4.6 | 1.90 | 30.66 | 102 | 87 | 105 |
| 27 Nov | 1891.05 | 2.7 | -1.10 | 31.09 | 2 | -1 | 19 |
| 26 Nov | 1899.55 | 3.8 | 0.00 | 0.00 | 0 | 4 | 0 |
| 25 Nov | 1891.70 | 3.8 | -3.20 | 32.73 | 12 | 2 | 18 |
| 22 Nov | 1898.40 | 7 | 0.00 | 0.00 | 0 | 2 | 0 |
| 21 Nov | 1836.35 | 7 | 2.00 | 29.72 | 2 | 0 | 14 |
| 12 Nov | 1872.85 | 5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 1837.50 | 5 | 5.00 | 24.22 | 2 | 0 | 12 |
| 22 Oct | 1822.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1839.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1808.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1809.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1789.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1776.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1776.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1778.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1816.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1796.10 | 0 | - | 0 | 0 | 0 | |
For Hcl Technologies Ltd - strike price 1640 expiring on 26DEC2024
Delta for 1640 PE is -0.00
Historical price for 1640 PE is as follows
On 20 Dec HCLTECH was trading at 1911.35. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 45.25, the open interest changed by -2 which decreased total open position to 333
On 19 Dec HCLTECH was trading at 1934.25. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 44.22, the open interest changed by -1 which decreased total open position to 335
On 18 Dec HCLTECH was trading at 1960.35. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 45.80, the open interest changed by 0 which decreased total open position to 336
On 17 Dec HCLTECH was trading at 1950.60. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 40.36, the open interest changed by -1 which decreased total open position to 336
On 16 Dec HCLTECH was trading at 1954.40. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 40.47, the open interest changed by -1 which decreased total open position to 337
On 13 Dec HCLTECH was trading at 1968.80. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 37.87, the open interest changed by -2 which decreased total open position to 338
On 12 Dec HCLTECH was trading at 1936.20. The strike last trading price was 0.35, which was 0.10 higher than the previous day. The implied volatity was 36.33, the open interest changed by 0 which decreased total open position to 340
On 11 Dec HCLTECH was trading at 1930.90. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was 33.14, the open interest changed by 0 which decreased total open position to 340
On 10 Dec HCLTECH was trading at 1936.35. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 35.55, the open interest changed by 0 which decreased total open position to 339
On 6 Dec HCLTECH was trading at 1922.70. The strike last trading price was 0.75, which was -0.45 lower than the previous day. The implied volatity was 32.11, the open interest changed by -21 which decreased total open position to 339
On 5 Dec HCLTECH was trading at 1924.00. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was 34.63, the open interest changed by 0 which decreased total open position to 360
On 4 Dec HCLTECH was trading at 1897.65. The strike last trading price was 1.2, which was -0.05 lower than the previous day. The implied volatity was 30.95, the open interest changed by 77 which increased total open position to 360
On 3 Dec HCLTECH was trading at 1890.75. The strike last trading price was 1.25, which was -0.55 lower than the previous day. The implied volatity was 29.71, the open interest changed by 105 which increased total open position to 285
On 2 Dec HCLTECH was trading at 1871.50. The strike last trading price was 1.8, which was -1.15 lower than the previous day. The implied volatity was 30.26, the open interest changed by 20 which increased total open position to 179
On 29 Nov HCLTECH was trading at 1848.05. The strike last trading price was 2.95, which was -1.65 lower than the previous day. The implied volatity was 28.86, the open interest changed by 55 which increased total open position to 158
On 28 Nov HCLTECH was trading at 1840.90. The strike last trading price was 4.6, which was 1.90 higher than the previous day. The implied volatity was 30.66, the open interest changed by 87 which increased total open position to 105
On 27 Nov HCLTECH was trading at 1891.05. The strike last trading price was 2.7, which was -1.10 lower than the previous day. The implied volatity was 31.09, the open interest changed by -1 which decreased total open position to 19
On 26 Nov HCLTECH was trading at 1899.55. The strike last trading price was 3.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 25 Nov HCLTECH was trading at 1891.70. The strike last trading price was 3.8, which was -3.20 lower than the previous day. The implied volatity was 32.73, the open interest changed by 2 which increased total open position to 18
On 22 Nov HCLTECH was trading at 1898.40. The strike last trading price was 7, 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 21 Nov HCLTECH was trading at 1836.35. The strike last trading price was 7, which was 2.00 higher than the previous day. The implied volatity was 29.72, the open interest changed by 0 which decreased total open position to 14
On 12 Nov HCLTECH was trading at 1872.85. The strike last trading price was 5, 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 8 Nov HCLTECH was trading at 1837.50. The strike last trading price was 5, which was 5.00 higher than the previous day. The implied volatity was 24.22, the open interest changed by 0 which decreased total open position to 12
On 22 Oct HCLTECH was trading at 1822.75. 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 11 Oct HCLTECH was trading at 1839.65. 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 10 Oct HCLTECH was trading at 1808.65. 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 9 Oct HCLTECH was trading at 1809.70. 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 8 Oct HCLTECH was trading at 1789.45. 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 7 Oct HCLTECH was trading at 1776.95. 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 4 Oct HCLTECH was trading at 1776.60. 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 3 Oct HCLTECH was trading at 1778.55. 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 which decreased total open position to
On 1 Oct HCLTECH was trading at 1816.50. 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 which decreased total open position to
On 30 Sept HCLTECH was trading at 1796.10. 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
