HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
20 Dec 2024 04:13 PM IST
| HCLTECH 26DEC2024 1740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1911.35 | 165 | -22.00 | - | 14 | -6 | 30 | |||
| 19 Dec | 1934.25 | 187 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 1960.35 | 187 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 1950.60 | 187 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 1954.40 | 187 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 1968.80 | 187 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 1936.20 | 187 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1930.90 | 187 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1936.35 | 187 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1909.90 | 187 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 6 Dec | 1922.70 | 187 | -7.10 | 25.41 | 4 | 0 | 38 | |||
| 5 Dec | 1924.00 | 194.1 | 56.10 | 29.66 | 12 | 8 | 38 | |||
| 4 Dec | 1897.65 | 138 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 1890.75 | 138 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 2 Dec | 1871.50 | 138 | -1.00 | - | 2 | 0 | 32 | |||
| 29 Nov | 1848.05 | 139 | -41.00 | 29.93 | 12 | 3 | 32 | |||
| 28 Nov | 1840.90 | 180 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 1891.05 | 180 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 26 Nov | 1899.55 | 180 | 16.00 | 25.42 | 5 | 1 | 27 | |||
| 25 Nov | 1891.70 | 164 | -9.50 | - | 18 | 17 | 19 | |||
| 22 Nov | 1898.40 | 173.5 | 18.50 | 13.59 | 12 | 8 | 10 | |||
|
|
||||||||||
| 21 Nov | 1836.35 | 155 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 1820.55 | 155 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 1820.55 | 155 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 1835.00 | 155 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 1858.95 | 155 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 1864.75 | 155 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 1872.85 | 155 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 11 Nov | 1867.30 | 155 | 58.15 | 16.86 | 2 | 1 | 1 | |||
| 8 Nov | 1837.50 | 96.85 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1831.95 | 96.85 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1838.40 | 96.85 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1773.55 | 96.85 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1762.95 | 96.85 | 96.85 | - | 0 | 0 | 0 | |||
| 1 Nov | 1757.40 | 0 | - | 0 | 0 | 0 | ||||
For Hcl Technologies Ltd - strike price 1740 expiring on 26DEC2024
Delta for 1740 CE is -
Historical price for 1740 CE is as follows
On 20 Dec HCLTECH was trading at 1911.35. The strike last trading price was 165, which was -22.00 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 30
On 19 Dec HCLTECH was trading at 1934.25. The strike last trading price was 187, 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 18 Dec HCLTECH was trading at 1960.35. The strike last trading price was 187, 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 187, 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 187, 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 187, 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 187, 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 187, 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 10 Dec HCLTECH was trading at 1936.35. The strike last trading price was 187, 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 9 Dec HCLTECH was trading at 1909.90. The strike last trading price was 187, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 6 Dec HCLTECH was trading at 1922.70. The strike last trading price was 187, which was -7.10 lower than the previous day. The implied volatity was 25.41, the open interest changed by 0 which decreased total open position to 38
On 5 Dec HCLTECH was trading at 1924.00. The strike last trading price was 194.1, which was 56.10 higher than the previous day. The implied volatity was 29.66, the open interest changed by 8 which increased total open position to 38
On 4 Dec HCLTECH was trading at 1897.65. The strike last trading price was 138, 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 3 Dec HCLTECH was trading at 1890.75. The strike last trading price was 138, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 2 Dec HCLTECH was trading at 1871.50. The strike last trading price was 138, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 29 Nov HCLTECH was trading at 1848.05. The strike last trading price was 139, which was -41.00 lower than the previous day. The implied volatity was 29.93, the open interest changed by 3 which increased total open position to 32
On 28 Nov HCLTECH was trading at 1840.90. The strike last trading price was 180, 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 27 Nov HCLTECH was trading at 1891.05. The strike last trading price was 180, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 26 Nov HCLTECH was trading at 1899.55. The strike last trading price was 180, which was 16.00 higher than the previous day. The implied volatity was 25.42, the open interest changed by 1 which increased total open position to 27
On 25 Nov HCLTECH was trading at 1891.70. The strike last trading price was 164, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 19
On 22 Nov HCLTECH was trading at 1898.40. The strike last trading price was 173.5, which was 18.50 higher than the previous day. The implied volatity was 13.59, the open interest changed by 8 which increased total open position to 10
On 21 Nov HCLTECH was trading at 1836.35. The strike last trading price was 155, 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 20 Nov HCLTECH was trading at 1820.55. The strike last trading price was 155, 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 19 Nov HCLTECH was trading at 1820.55. The strike last trading price was 155, 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 18 Nov HCLTECH was trading at 1835.00. The strike last trading price was 155, 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 14 Nov HCLTECH was trading at 1858.95. The strike last trading price was 155, 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 Nov HCLTECH was trading at 1864.75. The strike last trading price was 155, 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 Nov HCLTECH was trading at 1872.85. The strike last trading price was 155, 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 11 Nov HCLTECH was trading at 1867.30. The strike last trading price was 155, which was 58.15 higher than the previous day. The implied volatity was 16.86, the open interest changed by 1 which increased total open position to 1
On 8 Nov HCLTECH was trading at 1837.50. The strike last trading price was 96.85, 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 96.85, 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 96.85, 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 96.85, 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 96.85, which was 96.85 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 1740 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.13
Theta: -0.43
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1911.35 | 0.85 | 0.15 | 39.21 | 104 | -4 | 189 |
| 19 Dec | 1934.25 | 0.7 | 0.05 | 38.13 | 139 | -62 | 193 |
| 18 Dec | 1960.35 | 0.65 | 0.05 | 38.51 | 14 | -5 | 257 |
| 17 Dec | 1950.60 | 0.6 | -0.05 | 34.57 | 66 | -36 | 263 |
| 16 Dec | 1954.40 | 0.65 | -0.10 | 34.02 | 26 | -3 | 299 |
| 13 Dec | 1968.80 | 0.75 | -0.05 | 31.84 | 66 | 1 | 303 |
| 12 Dec | 1936.20 | 0.8 | -0.50 | 28.03 | 169 | -29 | 302 |
| 11 Dec | 1930.90 | 1.3 | -0.20 | 28.58 | 37 | -19 | 331 |
| 10 Dec | 1936.35 | 1.5 | -0.50 | 29.21 | 220 | -14 | 351 |
| 9 Dec | 1909.90 | 2 | -0.15 | 26.90 | 188 | 37 | 364 |
| 6 Dec | 1922.70 | 2.15 | -0.30 | 25.92 | 194 | -19 | 333 |
| 5 Dec | 1924.00 | 2.45 | -1.65 | 26.49 | 494 | 20 | 352 |
| 4 Dec | 1897.65 | 4.1 | -0.55 | 26.18 | 618 | 27 | 336 |
| 3 Dec | 1890.75 | 4.65 | -1.50 | 25.83 | 878 | 44 | 310 |
| 2 Dec | 1871.50 | 6.15 | -4.05 | 25.36 | 524 | 30 | 262 |
| 29 Nov | 1848.05 | 10.2 | -3.50 | 25.24 | 363 | 15 | 232 |
| 28 Nov | 1840.90 | 13.7 | 5.70 | 26.83 | 267 | 50 | 216 |
| 27 Nov | 1891.05 | 8 | -0.75 | 27.27 | 143 | -21 | 166 |
| 26 Nov | 1899.55 | 8.75 | -1.10 | 28.56 | 28 | -3 | 187 |
| 25 Nov | 1891.70 | 9.85 | 0.75 | 28.63 | 201 | 189 | 189 |
| 22 Nov | 1898.40 | 9.1 | -42.35 | 27.06 | 289 | 165 | 165 |
| 21 Nov | 1836.35 | 51.45 | 0.00 | 5.47 | 0 | 0 | 0 |
| 20 Nov | 1820.55 | 51.45 | 0.00 | 4.96 | 0 | 0 | 0 |
| 19 Nov | 1820.55 | 51.45 | 0.00 | 4.96 | 0 | 0 | 0 |
| 18 Nov | 1835.00 | 51.45 | 0.00 | 5.43 | 0 | 0 | 0 |
| 14 Nov | 1858.95 | 51.45 | 0.00 | 6.05 | 0 | 0 | 0 |
| 13 Nov | 1864.75 | 51.45 | 0.00 | 5.95 | 0 | 0 | 0 |
| 12 Nov | 1872.85 | 51.45 | 0.00 | 6.08 | 0 | 0 | 0 |
| 11 Nov | 1867.30 | 51.45 | 0.00 | 6.09 | 0 | 0 | 0 |
| 8 Nov | 1837.50 | 51.45 | 0.00 | 4.83 | 0 | 0 | 0 |
| 7 Nov | 1831.95 | 51.45 | 0.00 | 4.37 | 0 | 0 | 0 |
| 6 Nov | 1838.40 | 51.45 | 0.00 | 4.95 | 0 | 0 | 0 |
| 5 Nov | 1773.55 | 51.45 | 0.00 | 2.51 | 0 | 0 | 0 |
| 4 Nov | 1762.95 | 51.45 | 51.45 | 1.99 | 0 | 0 | 0 |
| 1 Nov | 1757.40 | 0 | 2.43 | 0 | 0 | 0 | |
For Hcl Technologies Ltd - strike price 1740 expiring on 26DEC2024
Delta for 1740 PE is -0.02
Historical price for 1740 PE is as follows
On 20 Dec HCLTECH was trading at 1911.35. The strike last trading price was 0.85, which was 0.15 higher than the previous day. The implied volatity was 39.21, the open interest changed by -4 which decreased total open position to 189
On 19 Dec HCLTECH was trading at 1934.25. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 38.13, the open interest changed by -62 which decreased total open position to 193
On 18 Dec HCLTECH was trading at 1960.35. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 38.51, the open interest changed by -5 which decreased total open position to 257
On 17 Dec HCLTECH was trading at 1950.60. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 34.57, the open interest changed by -36 which decreased total open position to 263
On 16 Dec HCLTECH was trading at 1954.40. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was 34.02, the open interest changed by -3 which decreased total open position to 299
On 13 Dec HCLTECH was trading at 1968.80. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 31.84, the open interest changed by 1 which increased total open position to 303
On 12 Dec HCLTECH was trading at 1936.20. The strike last trading price was 0.8, which was -0.50 lower than the previous day. The implied volatity was 28.03, the open interest changed by -29 which decreased total open position to 302
On 11 Dec HCLTECH was trading at 1930.90. The strike last trading price was 1.3, which was -0.20 lower than the previous day. The implied volatity was 28.58, the open interest changed by -19 which decreased total open position to 331
On 10 Dec HCLTECH was trading at 1936.35. The strike last trading price was 1.5, which was -0.50 lower than the previous day. The implied volatity was 29.21, the open interest changed by -14 which decreased total open position to 351
On 9 Dec HCLTECH was trading at 1909.90. The strike last trading price was 2, which was -0.15 lower than the previous day. The implied volatity was 26.90, the open interest changed by 37 which increased total open position to 364
On 6 Dec HCLTECH was trading at 1922.70. The strike last trading price was 2.15, which was -0.30 lower than the previous day. The implied volatity was 25.92, the open interest changed by -19 which decreased total open position to 333
On 5 Dec HCLTECH was trading at 1924.00. The strike last trading price was 2.45, which was -1.65 lower than the previous day. The implied volatity was 26.49, the open interest changed by 20 which increased total open position to 352
On 4 Dec HCLTECH was trading at 1897.65. The strike last trading price was 4.1, which was -0.55 lower than the previous day. The implied volatity was 26.18, the open interest changed by 27 which increased total open position to 336
On 3 Dec HCLTECH was trading at 1890.75. The strike last trading price was 4.65, which was -1.50 lower than the previous day. The implied volatity was 25.83, the open interest changed by 44 which increased total open position to 310
On 2 Dec HCLTECH was trading at 1871.50. The strike last trading price was 6.15, which was -4.05 lower than the previous day. The implied volatity was 25.36, the open interest changed by 30 which increased total open position to 262
On 29 Nov HCLTECH was trading at 1848.05. The strike last trading price was 10.2, which was -3.50 lower than the previous day. The implied volatity was 25.24, the open interest changed by 15 which increased total open position to 232
On 28 Nov HCLTECH was trading at 1840.90. The strike last trading price was 13.7, which was 5.70 higher than the previous day. The implied volatity was 26.83, the open interest changed by 50 which increased total open position to 216
On 27 Nov HCLTECH was trading at 1891.05. The strike last trading price was 8, which was -0.75 lower than the previous day. The implied volatity was 27.27, the open interest changed by -21 which decreased total open position to 166
On 26 Nov HCLTECH was trading at 1899.55. The strike last trading price was 8.75, which was -1.10 lower than the previous day. The implied volatity was 28.56, the open interest changed by -3 which decreased total open position to 187
On 25 Nov HCLTECH was trading at 1891.70. The strike last trading price was 9.85, which was 0.75 higher than the previous day. The implied volatity was 28.63, the open interest changed by 189 which increased total open position to 189
On 22 Nov HCLTECH was trading at 1898.40. The strike last trading price was 9.1, which was -42.35 lower than the previous day. The implied volatity was 27.06, the open interest changed by 165 which increased total open position to 165
On 21 Nov HCLTECH was trading at 1836.35. The strike last trading price was 51.45, which was 0.00 lower than the previous day. The implied volatity was 5.47, 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 51.45, which was 0.00 lower than the previous day. The implied volatity was 4.96, 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 51.45, which was 0.00 lower than the previous day. The implied volatity was 4.96, 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 51.45, which was 0.00 lower than the previous day. The implied volatity was 5.43, 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 51.45, which was 0.00 lower than the previous day. The implied volatity was 6.05, 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 51.45, which was 0.00 lower than the previous day. The implied volatity was 5.95, 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 51.45, which was 0.00 lower than the previous day. The implied volatity was 6.08, 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 51.45, which was 0.00 lower than the previous day. The implied volatity was 6.09, 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 51.45, which was 0.00 lower than the previous day. The implied volatity was 4.83, 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 51.45, which was 0.00 lower than the previous day. The implied volatity was 4.37, 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 51.45, which was 0.00 lower than the previous day. The implied volatity was 4.95, 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 51.45, which was 0.00 lower than the previous day. The implied volatity was 2.51, 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 51.45, which was 51.45 higher than the previous day. The implied volatity was 1.99, 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 2.43, the open interest changed by 0 which decreased total open position to 0
