HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
20 Dec 2024 04:13 PM IST
| HCLTECH 26DEC2024 1660 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1911.35 | 149.45 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 1934.25 | 149.45 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 1960.35 | 149.45 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 1950.60 | 149.45 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 1954.40 | 149.45 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 1968.80 | 149.45 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 1936.20 | 149.45 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 1930.90 | 149.45 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 1936.35 | 149.45 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 1909.90 | 149.45 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 1922.70 | 149.45 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 1924.00 | 149.45 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Dec | 1897.65 | 149.45 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 1890.75 | 149.45 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 1871.50 | 149.45 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 1848.05 | 149.45 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 1840.90 | 149.45 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 1891.05 | 149.45 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1899.55 | 149.45 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1891.70 | 149.45 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1898.40 | 149.45 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 1836.35 | 149.45 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 1820.55 | 149.45 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1820.55 | 149.45 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1835.00 | 149.45 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1864.75 | 149.45 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1872.85 | 149.45 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1837.50 | 149.45 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1831.95 | 149.45 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1838.40 | 149.45 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1773.55 | 149.45 | 149.45 | - | 0 | 0 | 0 | |||
| 1 Nov | 1757.40 | 0 | - | 0 | 0 | 0 | ||||
For Hcl Technologies Ltd - strike price 1660 expiring on 26DEC2024
Delta for 1660 CE is -
Historical price for 1660 CE is as follows
On 20 Dec HCLTECH was trading at 1911.35. The strike last trading price was 149.45, 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 149.45, 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 149.45, 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 149.45, 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 149.45, 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 149.45, 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 149.45, 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 149.45, 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 149.45, 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 HCLTECH was trading at 1909.90. The strike last trading price was 149.45, 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 149.45, 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 149.45, 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 149.45, 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 149.45, 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 149.45, 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 149.45, 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 149.45, 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 149.45, 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 149.45, 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 149.45, 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 149.45, 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 149.45, 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 20 Nov HCLTECH was trading at 1820.55. The strike last trading price was 149.45, 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 Nov HCLTECH was trading at 1820.55. The strike last trading price was 149.45, 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 Nov HCLTECH was trading at 1835.00. The strike last trading price was 149.45, 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 Nov HCLTECH was trading at 1864.75. The strike last trading price was 149.45, 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 149.45, 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 149.45, 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 HCLTECH was trading at 1831.95. The strike last trading price was 149.45, 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 Nov HCLTECH was trading at 1838.40. The strike last trading price was 149.45, 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 Nov HCLTECH was trading at 1773.55. The strike last trading price was 149.45, which was 149.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov HCLTECH was trading at 1757.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| HCLTECH 26DEC2024 1660 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.07
Theta: -0.31
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1911.35 | 0.5 | 0.10 | 50.75 | 1 | 0 | 131 |
| 19 Dec | 1934.25 | 0.4 | -0.35 | 48.27 | 3 | 0 | 132 |
| 18 Dec | 1960.35 | 0.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 1950.60 | 0.75 | 0.05 | 48.25 | 2 | 0 | 132 |
| 16 Dec | 1954.40 | 0.7 | 0.25 | 45.91 | 9 | -6 | 132 |
| 13 Dec | 1968.80 | 0.45 | -0.25 | 39.21 | 11 | -3 | 139 |
| 12 Dec | 1936.20 | 0.7 | 0.00 | 0.00 | 0 | -3 | 0 |
| 11 Dec | 1930.90 | 0.7 | -0.35 | 35.35 | 18 | -3 | 142 |
| 10 Dec | 1936.35 | 1.05 | -0.30 | 37.10 | 58 | -15 | 145 |
| 9 Dec | 1909.90 | 1.35 | 0.25 | 34.74 | 13 | 3 | 160 |
| 6 Dec | 1922.70 | 1.1 | 0.00 | 31.66 | 12 | 1 | 154 |
| 5 Dec | 1924.00 | 1.1 | -0.60 | 31.35 | 130 | -12 | 154 |
| 4 Dec | 1897.65 | 1.7 | -0.05 | 30.56 | 82 | -8 | 172 |
| 3 Dec | 1890.75 | 1.75 | -0.40 | 29.56 | 86 | -27 | 178 |
| 2 Dec | 1871.50 | 2.15 | -1.80 | 28.56 | 131 | 46 | 194 |
| 29 Nov | 1848.05 | 3.95 | -1.20 | 28.38 | 184 | 24 | 147 |
| 28 Nov | 1840.90 | 5.15 | 1.40 | 29.09 | 170 | 92 | 124 |
| 27 Nov | 1891.05 | 3.75 | 0.00 | 31.03 | 2 | 0 | 32 |
| 26 Nov | 1899.55 | 3.75 | -1.80 | 31.22 | 2 | 0 | 32 |
| 25 Nov | 1891.70 | 5.55 | 0.00 | 0.00 | 0 | 13 | 0 |
| 22 Nov | 1898.40 | 5.55 | -2.80 | 32.07 | 10 | 0 | 42 |
| 21 Nov | 1836.35 | 8.35 | 2.45 | 28.84 | 14 | 12 | 41 |
| 20 Nov | 1820.55 | 5.9 | 0.00 | 24.76 | 8 | 3 | 28 |
| 19 Nov | 1820.55 | 5.9 | -2.60 | 24.76 | 8 | 2 | 28 |
| 18 Nov | 1835.00 | 8.5 | 2.35 | 28.20 | 31 | -6 | 20 |
| 13 Nov | 1864.75 | 6.15 | 1.55 | 27.09 | 1 | 0 | 26 |
| 12 Nov | 1872.85 | 4.6 | -3.00 | 25.20 | 20 | 5 | 26 |
| 8 Nov | 1837.50 | 7.6 | 0.10 | 24.64 | 8 | 0 | 18 |
| 7 Nov | 1831.95 | 7.5 | -0.50 | 24.07 | 20 | 6 | 18 |
| 6 Nov | 1838.40 | 8 | -13.00 | 25.30 | 22 | -11 | 3 |
| 5 Nov | 1773.55 | 21 | 21.00 | 26.98 | 8 | 0 | 12 |
| 1 Nov | 1757.40 | 0 | 5.30 | 0 | 0 | 0 | |
For Hcl Technologies Ltd - strike price 1660 expiring on 26DEC2024
Delta for 1660 PE is -0.01
Historical price for 1660 PE is as follows
On 20 Dec HCLTECH was trading at 1911.35. The strike last trading price was 0.5, which was 0.10 higher than the previous day. The implied volatity was 50.75, the open interest changed by 0 which decreased total open position to 131
On 19 Dec HCLTECH was trading at 1934.25. The strike last trading price was 0.4, which was -0.35 lower than the previous day. The implied volatity was 48.27, the open interest changed by 0 which decreased total open position to 132
On 18 Dec HCLTECH was trading at 1960.35. The strike last trading price was 0.75, 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 17 Dec HCLTECH was trading at 1950.60. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was 48.25, the open interest changed by 0 which decreased total open position to 132
On 16 Dec HCLTECH was trading at 1954.40. The strike last trading price was 0.7, which was 0.25 higher than the previous day. The implied volatity was 45.91, the open interest changed by -6 which decreased total open position to 132
On 13 Dec HCLTECH was trading at 1968.80. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was 39.21, the open interest changed by -3 which decreased total open position to 139
On 12 Dec HCLTECH was trading at 1936.20. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 11 Dec HCLTECH was trading at 1930.90. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was 35.35, the open interest changed by -3 which decreased total open position to 142
On 10 Dec HCLTECH was trading at 1936.35. The strike last trading price was 1.05, which was -0.30 lower than the previous day. The implied volatity was 37.10, the open interest changed by -15 which decreased total open position to 145
On 9 Dec HCLTECH was trading at 1909.90. The strike last trading price was 1.35, which was 0.25 higher than the previous day. The implied volatity was 34.74, the open interest changed by 3 which increased total open position to 160
On 6 Dec HCLTECH was trading at 1922.70. The strike last trading price was 1.1, which was 0.00 lower than the previous day. The implied volatity was 31.66, the open interest changed by 1 which increased total open position to 154
On 5 Dec HCLTECH was trading at 1924.00. The strike last trading price was 1.1, which was -0.60 lower than the previous day. The implied volatity was 31.35, the open interest changed by -12 which decreased total open position to 154
On 4 Dec HCLTECH was trading at 1897.65. The strike last trading price was 1.7, which was -0.05 lower than the previous day. The implied volatity was 30.56, the open interest changed by -8 which decreased total open position to 172
On 3 Dec HCLTECH was trading at 1890.75. The strike last trading price was 1.75, which was -0.40 lower than the previous day. The implied volatity was 29.56, the open interest changed by -27 which decreased total open position to 178
On 2 Dec HCLTECH was trading at 1871.50. The strike last trading price was 2.15, which was -1.80 lower than the previous day. The implied volatity was 28.56, the open interest changed by 46 which increased total open position to 194
On 29 Nov HCLTECH was trading at 1848.05. The strike last trading price was 3.95, which was -1.20 lower than the previous day. The implied volatity was 28.38, the open interest changed by 24 which increased total open position to 147
On 28 Nov HCLTECH was trading at 1840.90. The strike last trading price was 5.15, which was 1.40 higher than the previous day. The implied volatity was 29.09, the open interest changed by 92 which increased total open position to 124
On 27 Nov HCLTECH was trading at 1891.05. The strike last trading price was 3.75, which was 0.00 lower than the previous day. The implied volatity was 31.03, the open interest changed by 0 which decreased total open position to 32
On 26 Nov HCLTECH was trading at 1899.55. The strike last trading price was 3.75, which was -1.80 lower than the previous day. The implied volatity was 31.22, the open interest changed by 0 which decreased total open position to 32
On 25 Nov HCLTECH was trading at 1891.70. The strike last trading price was 5.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 22 Nov HCLTECH was trading at 1898.40. The strike last trading price was 5.55, which was -2.80 lower than the previous day. The implied volatity was 32.07, the open interest changed by 0 which decreased total open position to 42
On 21 Nov HCLTECH was trading at 1836.35. The strike last trading price was 8.35, which was 2.45 higher than the previous day. The implied volatity was 28.84, the open interest changed by 12 which increased total open position to 41
On 20 Nov HCLTECH was trading at 1820.55. The strike last trading price was 5.9, which was 0.00 lower than the previous day. The implied volatity was 24.76, the open interest changed by 3 which increased total open position to 28
On 19 Nov HCLTECH was trading at 1820.55. The strike last trading price was 5.9, which was -2.60 lower than the previous day. The implied volatity was 24.76, the open interest changed by 2 which increased total open position to 28
On 18 Nov HCLTECH was trading at 1835.00. The strike last trading price was 8.5, which was 2.35 higher than the previous day. The implied volatity was 28.20, the open interest changed by -6 which decreased total open position to 20
On 13 Nov HCLTECH was trading at 1864.75. The strike last trading price was 6.15, which was 1.55 higher than the previous day. The implied volatity was 27.09, the open interest changed by 0 which decreased total open position to 26
On 12 Nov HCLTECH was trading at 1872.85. The strike last trading price was 4.6, which was -3.00 lower than the previous day. The implied volatity was 25.20, the open interest changed by 5 which increased total open position to 26
On 8 Nov HCLTECH was trading at 1837.50. The strike last trading price was 7.6, which was 0.10 higher than the previous day. The implied volatity was 24.64, the open interest changed by 0 which decreased total open position to 18
On 7 Nov HCLTECH was trading at 1831.95. The strike last trading price was 7.5, which was -0.50 lower than the previous day. The implied volatity was 24.07, the open interest changed by 6 which increased total open position to 18
On 6 Nov HCLTECH was trading at 1838.40. The strike last trading price was 8, which was -13.00 lower than the previous day. The implied volatity was 25.30, the open interest changed by -11 which decreased total open position to 3
On 5 Nov HCLTECH was trading at 1773.55. The strike last trading price was 21, which was 21.00 higher than the previous day. The implied volatity was 26.98, the open interest changed by 0 which decreased total open position to 12
On 1 Nov HCLTECH was trading at 1757.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 5.30, the open interest changed by 0 which decreased total open position to 0
