HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
20 Dec 2024 04:13 PM IST
| HCLTECH 26DEC2024 1700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1911.35 | 205 | -31.50 | - | 14 | 0 | 94 | |||
| 19 Dec | 1934.25 | 236.5 | -3.50 | - | 21 | -1 | 102 | |||
| 18 Dec | 1960.35 | 240 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 1950.60 | 240 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 1954.40 | 240 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 1968.80 | 240 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 1936.20 | 240 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1930.90 | 240 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 10 Dec | 1936.35 | 240 | 17.50 | - | 3 | 1 | 103 | |||
| 9 Dec | 1909.90 | 222.5 | 0.00 | 0.00 | 0 | 13 | 0 | |||
| 6 Dec | 1922.70 | 222.5 | 22.55 | - | 13 | 0 | 89 | |||
| 5 Dec | 1924.00 | 199.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 1897.65 | 199.95 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 3 Dec | 1890.75 | 199.95 | 10.55 | 19.38 | 7 | -1 | 87 | |||
| 2 Dec | 1871.50 | 189.4 | 11.90 | 29.78 | 34 | 4 | 86 | |||
| 29 Nov | 1848.05 | 177.5 | 8.75 | 35.03 | 1 | 0 | 82 | |||
| 28 Nov | 1840.90 | 168.75 | -49.25 | 31.00 | 10 | 8 | 81 | |||
| 27 Nov | 1891.05 | 218 | 3.75 | 37.56 | 16 | 13 | 71 | |||
|
|
||||||||||
| 26 Nov | 1899.55 | 214.25 | 0.25 | 18.08 | 35 | 33 | 56 | |||
| 25 Nov | 1891.70 | 214 | 29.00 | 26.17 | 22 | 22 | 22 | |||
| 22 Nov | 1898.40 | 185 | 63.55 | - | 2 | 1 | 1 | |||
| 21 Nov | 1836.35 | 121.45 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 1820.55 | 121.45 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1820.55 | 121.45 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1835.00 | 121.45 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1858.95 | 121.45 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1864.75 | 121.45 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1872.85 | 121.45 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1867.30 | 121.45 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1837.50 | 121.45 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1831.95 | 121.45 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1838.40 | 121.45 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1773.55 | 121.45 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1762.95 | 121.45 | 121.45 | - | 0 | 0 | 0 | |||
| 1 Nov | 1757.40 | 0 | - | 0 | 0 | 0 | ||||
For Hcl Technologies Ltd - strike price 1700 expiring on 26DEC2024
Delta for 1700 CE is -
Historical price for 1700 CE is as follows
On 20 Dec HCLTECH was trading at 1911.35. The strike last trading price was 205, which was -31.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94
On 19 Dec HCLTECH was trading at 1934.25. The strike last trading price was 236.5, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 102
On 18 Dec HCLTECH was trading at 1960.35. The strike last trading price was 240, 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 240, 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 16 Dec HCLTECH was trading at 1954.40. The strike last trading price was 240, 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 13 Dec HCLTECH was trading at 1968.80. The strike last trading price was 240, 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 12 Dec HCLTECH was trading at 1936.20. The strike last trading price was 240, 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 11 Dec HCLTECH was trading at 1930.90. The strike last trading price was 240, 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 10 Dec HCLTECH was trading at 1936.35. The strike last trading price was 240, which was 17.50 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 103
On 9 Dec HCLTECH was trading at 1909.90. The strike last trading price was 222.5, 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 6 Dec HCLTECH was trading at 1922.70. The strike last trading price was 222.5, which was 22.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 89
On 5 Dec HCLTECH was trading at 1924.00. The strike last trading price was 199.95, 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 4 Dec HCLTECH was trading at 1897.65. The strike last trading price was 199.95, 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 3 Dec HCLTECH was trading at 1890.75. The strike last trading price was 199.95, which was 10.55 higher than the previous day. The implied volatity was 19.38, the open interest changed by -1 which decreased total open position to 87
On 2 Dec HCLTECH was trading at 1871.50. The strike last trading price was 189.4, which was 11.90 higher than the previous day. The implied volatity was 29.78, the open interest changed by 4 which increased total open position to 86
On 29 Nov HCLTECH was trading at 1848.05. The strike last trading price was 177.5, which was 8.75 higher than the previous day. The implied volatity was 35.03, the open interest changed by 0 which decreased total open position to 82
On 28 Nov HCLTECH was trading at 1840.90. The strike last trading price was 168.75, which was -49.25 lower than the previous day. The implied volatity was 31.00, the open interest changed by 8 which increased total open position to 81
On 27 Nov HCLTECH was trading at 1891.05. The strike last trading price was 218, which was 3.75 higher than the previous day. The implied volatity was 37.56, the open interest changed by 13 which increased total open position to 71
On 26 Nov HCLTECH was trading at 1899.55. The strike last trading price was 214.25, which was 0.25 higher than the previous day. The implied volatity was 18.08, the open interest changed by 33 which increased total open position to 56
On 25 Nov HCLTECH was trading at 1891.70. The strike last trading price was 214, which was 29.00 higher than the previous day. The implied volatity was 26.17, the open interest changed by 22 which increased total open position to 22
On 22 Nov HCLTECH was trading at 1898.40. The strike last trading price was 185, which was 63.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 21 Nov HCLTECH was trading at 1836.35. The strike last trading price was 121.45, 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 121.45, 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 121.45, 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 121.45, 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 14 Nov HCLTECH was trading at 1858.95. The strike last trading price was 121.45, 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 121.45, 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 121.45, 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 Nov HCLTECH was trading at 1867.30. The strike last trading price was 121.45, 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 121.45, 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 121.45, 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 121.45, 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 121.45, 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 Nov HCLTECH was trading at 1762.95. The strike last trading price was 121.45, which was 121.45 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 1700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.07
Theta: -0.22
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1911.35 | 0.35 | -0.05 | 41.41 | 62 | -19 | 398 |
| 19 Dec | 1934.25 | 0.4 | -0.05 | 41.71 | 50 | -6 | 417 |
| 18 Dec | 1960.35 | 0.45 | 0.10 | 42.69 | 4 | -2 | 423 |
| 17 Dec | 1950.60 | 0.35 | -0.05 | 37.73 | 14 | -7 | 426 |
| 16 Dec | 1954.40 | 0.4 | -0.10 | 37.19 | 75 | -48 | 433 |
| 13 Dec | 1968.80 | 0.5 | -0.20 | 34.87 | 108 | -26 | 480 |
| 12 Dec | 1936.20 | 0.7 | -0.20 | 32.34 | 81 | -32 | 505 |
| 11 Dec | 1930.90 | 0.9 | -0.10 | 31.77 | 145 | -31 | 540 |
| 10 Dec | 1936.35 | 1 | -0.30 | 32.03 | 113 | 1 | 577 |
| 9 Dec | 1909.90 | 1.3 | -0.10 | 29.67 | 187 | 10 | 575 |
| 6 Dec | 1922.70 | 1.4 | -0.25 | 28.40 | 267 | 49 | 570 |
| 5 Dec | 1924.00 | 1.65 | -0.70 | 29.01 | 378 | -22 | 522 |
| 4 Dec | 1897.65 | 2.35 | -0.30 | 27.77 | 289 | -15 | 545 |
| 3 Dec | 1890.75 | 2.65 | -0.85 | 27.30 | 559 | -111 | 559 |
| 2 Dec | 1871.50 | 3.5 | -2.65 | 26.72 | 626 | -18 | 663 |
| 29 Nov | 1848.05 | 6.15 | -2.35 | 26.56 | 616 | 21 | 680 |
| 28 Nov | 1840.90 | 8.5 | 3.10 | 27.97 | 776 | 149 | 659 |
| 27 Nov | 1891.05 | 5.4 | -0.50 | 29.07 | 307 | 76 | 509 |
| 26 Nov | 1899.55 | 5.9 | -0.80 | 30.15 | 104 | -6 | 435 |
| 25 Nov | 1891.70 | 6.7 | 0.65 | 30.29 | 321 | 171 | 437 |
| 22 Nov | 1898.40 | 6.05 | -6.35 | 28.43 | 239 | 67 | 333 |
| 21 Nov | 1836.35 | 12.4 | -2.70 | 27.44 | 229 | 98 | 266 |
| 20 Nov | 1820.55 | 15.1 | 0.00 | 27.68 | 203 | 46 | 167 |
| 19 Nov | 1820.55 | 15.1 | 2.95 | 27.68 | 203 | 45 | 167 |
| 18 Nov | 1835.00 | 12.15 | 3.15 | 26.57 | 309 | 43 | 124 |
| 14 Nov | 1858.95 | 9 | -1.40 | 25.91 | 92 | -36 | 81 |
| 13 Nov | 1864.75 | 10.4 | 4.90 | 26.73 | 438 | 56 | 116 |
| 12 Nov | 1872.85 | 5.5 | -2.75 | 22.50 | 614 | 25 | 60 |
| 11 Nov | 1867.30 | 8.25 | -3.25 | 24.99 | 40 | -19 | 35 |
| 8 Nov | 1837.50 | 11.5 | -1.10 | 23.93 | 3 | 1 | 54 |
| 7 Nov | 1831.95 | 12.6 | 0.60 | 23.36 | 22 | 12 | 51 |
| 6 Nov | 1838.40 | 12 | -17.00 | 24.33 | 43 | 1 | 25 |
| 5 Nov | 1773.55 | 29 | -7.05 | 25.92 | 10 | 8 | 24 |
| 4 Nov | 1762.95 | 36.05 | 36.05 | 27.31 | 16 | 13 | 13 |
| 1 Nov | 1757.40 | 0 | 3.79 | 0 | 0 | 0 | |
For Hcl Technologies Ltd - strike price 1700 expiring on 26DEC2024
Delta for 1700 PE is -0.01
Historical price for 1700 PE is as follows
On 20 Dec HCLTECH was trading at 1911.35. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 41.41, the open interest changed by -19 which decreased total open position to 398
On 19 Dec HCLTECH was trading at 1934.25. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 41.71, the open interest changed by -6 which decreased total open position to 417
On 18 Dec HCLTECH was trading at 1960.35. The strike last trading price was 0.45, which was 0.10 higher than the previous day. The implied volatity was 42.69, the open interest changed by -2 which decreased total open position to 423
On 17 Dec HCLTECH was trading at 1950.60. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 37.73, the open interest changed by -7 which decreased total open position to 426
On 16 Dec HCLTECH was trading at 1954.40. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 37.19, the open interest changed by -48 which decreased total open position to 433
On 13 Dec HCLTECH was trading at 1968.80. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was 34.87, the open interest changed by -26 which decreased total open position to 480
On 12 Dec HCLTECH was trading at 1936.20. The strike last trading price was 0.7, which was -0.20 lower than the previous day. The implied volatity was 32.34, the open interest changed by -32 which decreased total open position to 505
On 11 Dec HCLTECH was trading at 1930.90. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was 31.77, the open interest changed by -31 which decreased total open position to 540
On 10 Dec HCLTECH was trading at 1936.35. The strike last trading price was 1, which was -0.30 lower than the previous day. The implied volatity was 32.03, the open interest changed by 1 which increased total open position to 577
On 9 Dec HCLTECH was trading at 1909.90. The strike last trading price was 1.3, which was -0.10 lower than the previous day. The implied volatity was 29.67, the open interest changed by 10 which increased total open position to 575
On 6 Dec HCLTECH was trading at 1922.70. The strike last trading price was 1.4, which was -0.25 lower than the previous day. The implied volatity was 28.40, the open interest changed by 49 which increased total open position to 570
On 5 Dec HCLTECH was trading at 1924.00. The strike last trading price was 1.65, which was -0.70 lower than the previous day. The implied volatity was 29.01, the open interest changed by -22 which decreased total open position to 522
On 4 Dec HCLTECH was trading at 1897.65. The strike last trading price was 2.35, which was -0.30 lower than the previous day. The implied volatity was 27.77, the open interest changed by -15 which decreased total open position to 545
On 3 Dec HCLTECH was trading at 1890.75. The strike last trading price was 2.65, which was -0.85 lower than the previous day. The implied volatity was 27.30, the open interest changed by -111 which decreased total open position to 559
On 2 Dec HCLTECH was trading at 1871.50. The strike last trading price was 3.5, which was -2.65 lower than the previous day. The implied volatity was 26.72, the open interest changed by -18 which decreased total open position to 663
On 29 Nov HCLTECH was trading at 1848.05. The strike last trading price was 6.15, which was -2.35 lower than the previous day. The implied volatity was 26.56, the open interest changed by 21 which increased total open position to 680
On 28 Nov HCLTECH was trading at 1840.90. The strike last trading price was 8.5, which was 3.10 higher than the previous day. The implied volatity was 27.97, the open interest changed by 149 which increased total open position to 659
On 27 Nov HCLTECH was trading at 1891.05. The strike last trading price was 5.4, which was -0.50 lower than the previous day. The implied volatity was 29.07, the open interest changed by 76 which increased total open position to 509
On 26 Nov HCLTECH was trading at 1899.55. The strike last trading price was 5.9, which was -0.80 lower than the previous day. The implied volatity was 30.15, the open interest changed by -6 which decreased total open position to 435
On 25 Nov HCLTECH was trading at 1891.70. The strike last trading price was 6.7, which was 0.65 higher than the previous day. The implied volatity was 30.29, the open interest changed by 171 which increased total open position to 437
On 22 Nov HCLTECH was trading at 1898.40. The strike last trading price was 6.05, which was -6.35 lower than the previous day. The implied volatity was 28.43, the open interest changed by 67 which increased total open position to 333
On 21 Nov HCLTECH was trading at 1836.35. The strike last trading price was 12.4, which was -2.70 lower than the previous day. The implied volatity was 27.44, the open interest changed by 98 which increased total open position to 266
On 20 Nov HCLTECH was trading at 1820.55. The strike last trading price was 15.1, which was 0.00 lower than the previous day. The implied volatity was 27.68, the open interest changed by 46 which increased total open position to 167
On 19 Nov HCLTECH was trading at 1820.55. The strike last trading price was 15.1, which was 2.95 higher than the previous day. The implied volatity was 27.68, the open interest changed by 45 which increased total open position to 167
On 18 Nov HCLTECH was trading at 1835.00. The strike last trading price was 12.15, which was 3.15 higher than the previous day. The implied volatity was 26.57, the open interest changed by 43 which increased total open position to 124
On 14 Nov HCLTECH was trading at 1858.95. The strike last trading price was 9, which was -1.40 lower than the previous day. The implied volatity was 25.91, the open interest changed by -36 which decreased total open position to 81
On 13 Nov HCLTECH was trading at 1864.75. The strike last trading price was 10.4, which was 4.90 higher than the previous day. The implied volatity was 26.73, the open interest changed by 56 which increased total open position to 116
On 12 Nov HCLTECH was trading at 1872.85. The strike last trading price was 5.5, which was -2.75 lower than the previous day. The implied volatity was 22.50, the open interest changed by 25 which increased total open position to 60
On 11 Nov HCLTECH was trading at 1867.30. The strike last trading price was 8.25, which was -3.25 lower than the previous day. The implied volatity was 24.99, the open interest changed by -19 which decreased total open position to 35
On 8 Nov HCLTECH was trading at 1837.50. The strike last trading price was 11.5, which was -1.10 lower than the previous day. The implied volatity was 23.93, the open interest changed by 1 which increased total open position to 54
On 7 Nov HCLTECH was trading at 1831.95. The strike last trading price was 12.6, which was 0.60 higher than the previous day. The implied volatity was 23.36, the open interest changed by 12 which increased total open position to 51
On 6 Nov HCLTECH was trading at 1838.40. The strike last trading price was 12, which was -17.00 lower than the previous day. The implied volatity was 24.33, the open interest changed by 1 which increased total open position to 25
On 5 Nov HCLTECH was trading at 1773.55. The strike last trading price was 29, which was -7.05 lower than the previous day. The implied volatity was 25.92, the open interest changed by 8 which increased total open position to 24
On 4 Nov HCLTECH was trading at 1762.95. The strike last trading price was 36.05, which was 36.05 higher than the previous day. The implied volatity was 27.31, the open interest changed by 13 which increased total open position to 13
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 3.79, the open interest changed by 0 which decreased total open position to 0
