HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
03 Feb 2025 04:13 PM IST
| HCLTECH 27FEB2025 1660 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.68
Vega: 1.56
Theta: -1.07
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Feb | 1692.00 | 66.4 | 2.35 | 23.85 | 375 | 19 | 77 | |||
| 1 Feb | 1694.00 | 63.85 | -26.8 | 20.19 | 42 | 7 | 59 | |||
| 31 Jan | 1725.45 | 92.95 | 2.3 | 0.00 | 0 | 10 | 0 | |||
| 30 Jan | 1713.10 | 92.95 | -6.1 | 26.86 | 101 | 11 | 53 | |||
| 29 Jan | 1719.00 | 99.8 | 17.55 | 29.19 | 34 | -1 | 41 | |||
|
|
||||||||||
| 28 Jan | 1693.25 | 81.5 | -17.2 | 28.32 | 26 | 22 | 42 | |||
| 27 Jan | 1711.95 | 98.7 | -170.65 | 31.30 | 29 | 19 | 19 | |||
| 24 Jan | 1792.85 | 269.35 | 0 | - | 0 | 0 | 0 | |||
| 23 Jan | 1807.00 | 269.35 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Jan | 1827.70 | 269.35 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Jan | 1802.40 | 269.35 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Jan | 1796.20 | 269.35 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Jan | 1788.90 | 269.35 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Jan | 1792.25 | 269.35 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Jan | 1825.70 | 269.35 | 269.35 | - | 0 | 0 | 0 | |||
| 14 Jan | 1813.55 | 0 | - | 0 | 0 | 0 | ||||
For Hcl Technologies Ltd - strike price 1660 expiring on 27FEB2025
Delta for 1660 CE is 0.68
Historical price for 1660 CE is as follows
On 3 Feb HCLTECH was trading at 1692.00. The strike last trading price was 66.4, which was 2.35 higher than the previous day. The implied volatity was 23.85, the open interest changed by 19 which increased total open position to 77
On 1 Feb HCLTECH was trading at 1694.00. The strike last trading price was 63.85, which was -26.8 lower than the previous day. The implied volatity was 20.19, the open interest changed by 7 which increased total open position to 59
On 31 Jan HCLTECH was trading at 1725.45. The strike last trading price was 92.95, which was 2.3 higher than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 30 Jan HCLTECH was trading at 1713.10. The strike last trading price was 92.95, which was -6.1 lower than the previous day. The implied volatity was 26.86, the open interest changed by 11 which increased total open position to 53
On 29 Jan HCLTECH was trading at 1719.00. The strike last trading price was 99.8, which was 17.55 higher than the previous day. The implied volatity was 29.19, the open interest changed by -1 which decreased total open position to 41
On 28 Jan HCLTECH was trading at 1693.25. The strike last trading price was 81.5, which was -17.2 lower than the previous day. The implied volatity was 28.32, the open interest changed by 22 which increased total open position to 42
On 27 Jan HCLTECH was trading at 1711.95. The strike last trading price was 98.7, which was -170.65 lower than the previous day. The implied volatity was 31.30, the open interest changed by 19 which increased total open position to 19
On 24 Jan HCLTECH was trading at 1792.85. The strike last trading price was 269.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan HCLTECH was trading at 1807.00. The strike last trading price was 269.35, 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 Jan HCLTECH was trading at 1827.70. The strike last trading price was 269.35, 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 Jan HCLTECH was trading at 1802.40. The strike last trading price was 269.35, 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 Jan HCLTECH was trading at 1796.20. The strike last trading price was 269.35, 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 Jan HCLTECH was trading at 1788.90. The strike last trading price was 269.35, 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 Jan HCLTECH was trading at 1792.25. The strike last trading price was 269.35, 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 15 Jan HCLTECH was trading at 1825.70. The strike last trading price was 269.35, which was 269.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jan HCLTECH was trading at 1813.55. 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 27FEB2025 1660 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.33
Vega: 1.57
Theta: -0.67
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Feb | 1692.00 | 24.85 | 0.1 | 25.33 | 1,219 | 61 | 471 |
| 1 Feb | 1694.00 | 25.4 | 5.4 | 25.21 | 2,043 | 210 | 402 |
| 31 Jan | 1725.45 | 19.75 | -7.45 | 27.62 | 566 | -29 | 202 |
| 30 Jan | 1713.10 | 24.75 | -3.3 | 28.35 | 656 | -37 | 232 |
| 29 Jan | 1719.00 | 27.45 | -9.25 | 30.06 | 458 | 74 | 266 |
| 28 Jan | 1693.25 | 36 | 4.35 | 29.76 | 465 | 46 | 192 |
| 27 Jan | 1711.95 | 30.05 | 19.5 | 29.01 | 268 | 123 | 147 |
| 24 Jan | 1792.85 | 10.55 | 1.55 | 27.19 | 32 | 4 | 25 |
| 23 Jan | 1807.00 | 8.95 | -2.10 | 26.66 | 11 | -3 | 16 |
| 22 Jan | 1827.70 | 11.05 | 0.25 | 30.39 | 6 | 1 | 15 |
| 21 Jan | 1802.40 | 10.8 | -2.20 | 27.30 | 3 | 1 | 15 |
| 20 Jan | 1796.20 | 13 | -2.10 | 27.70 | 1 | 0 | 13 |
| 17 Jan | 1788.90 | 15.1 | 2.30 | 27.76 | 1 | 0 | 12 |
| 16 Jan | 1792.25 | 12.8 | 0.00 | 0.00 | 0 | 2 | 0 |
| 15 Jan | 1825.70 | 12.8 | -0.20 | 29.61 | 4 | 1 | 11 |
| 14 Jan | 1813.55 | 13 | 28.58 | 10 | 0 | 0 | |
For Hcl Technologies Ltd - strike price 1660 expiring on 27FEB2025
Delta for 1660 PE is -0.33
Historical price for 1660 PE is as follows
On 3 Feb HCLTECH was trading at 1692.00. The strike last trading price was 24.85, which was 0.1 higher than the previous day. The implied volatity was 25.33, the open interest changed by 61 which increased total open position to 471
On 1 Feb HCLTECH was trading at 1694.00. The strike last trading price was 25.4, which was 5.4 higher than the previous day. The implied volatity was 25.21, the open interest changed by 210 which increased total open position to 402
On 31 Jan HCLTECH was trading at 1725.45. The strike last trading price was 19.75, which was -7.45 lower than the previous day. The implied volatity was 27.62, the open interest changed by -29 which decreased total open position to 202
On 30 Jan HCLTECH was trading at 1713.10. The strike last trading price was 24.75, which was -3.3 lower than the previous day. The implied volatity was 28.35, the open interest changed by -37 which decreased total open position to 232
On 29 Jan HCLTECH was trading at 1719.00. The strike last trading price was 27.45, which was -9.25 lower than the previous day. The implied volatity was 30.06, the open interest changed by 74 which increased total open position to 266
On 28 Jan HCLTECH was trading at 1693.25. The strike last trading price was 36, which was 4.35 higher than the previous day. The implied volatity was 29.76, the open interest changed by 46 which increased total open position to 192
On 27 Jan HCLTECH was trading at 1711.95. The strike last trading price was 30.05, which was 19.5 higher than the previous day. The implied volatity was 29.01, the open interest changed by 123 which increased total open position to 147
On 24 Jan HCLTECH was trading at 1792.85. The strike last trading price was 10.55, which was 1.55 higher than the previous day. The implied volatity was 27.19, the open interest changed by 4 which increased total open position to 25
On 23 Jan HCLTECH was trading at 1807.00. The strike last trading price was 8.95, which was -2.10 lower than the previous day. The implied volatity was 26.66, the open interest changed by -3 which decreased total open position to 16
On 22 Jan HCLTECH was trading at 1827.70. The strike last trading price was 11.05, which was 0.25 higher than the previous day. The implied volatity was 30.39, the open interest changed by 1 which increased total open position to 15
On 21 Jan HCLTECH was trading at 1802.40. The strike last trading price was 10.8, which was -2.20 lower than the previous day. The implied volatity was 27.30, the open interest changed by 1 which increased total open position to 15
On 20 Jan HCLTECH was trading at 1796.20. The strike last trading price was 13, which was -2.10 lower than the previous day. The implied volatity was 27.70, the open interest changed by 0 which decreased total open position to 13
On 17 Jan HCLTECH was trading at 1788.90. The strike last trading price was 15.1, which was 2.30 higher than the previous day. The implied volatity was 27.76, the open interest changed by 0 which decreased total open position to 12
On 16 Jan HCLTECH was trading at 1792.25. The strike last trading price was 12.8, 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 15 Jan HCLTECH was trading at 1825.70. The strike last trading price was 12.8, which was -0.20 lower than the previous day. The implied volatity was 29.61, the open interest changed by 1 which increased total open position to 11
On 14 Jan HCLTECH was trading at 1813.55. The strike last trading price was 13, which was lower than the previous day. The implied volatity was 28.58, the open interest changed by 0 which decreased total open position to 0
