HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
20 Dec 2024 04:13 PM IST
| HCLTECH 26DEC2024 1780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1911.35 | 89.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 1934.25 | 89.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 1960.35 | 89.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 1950.60 | 89.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 1954.40 | 89.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 1968.80 | 89.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 1936.20 | 89.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1930.90 | 89.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1936.35 | 89.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1909.90 | 89.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1922.70 | 89.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 1924.00 | 89.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 1897.65 | 89.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 1890.75 | 89.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 1871.50 | 89.45 | -20.75 | - | 2 | 0 | 11 | |||
| 29 Nov | 1848.05 | 110.2 | 7.05 | 30.42 | 14 | 8 | 11 | |||
| 28 Nov | 1840.90 | 103.15 | 27.50 | 28.53 | 3 | 2 | 2 | |||
| 27 Nov | 1891.05 | 75.65 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1899.55 | 75.65 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1891.70 | 75.65 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1898.40 | 75.65 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 1836.35 | 75.65 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 1820.55 | 75.65 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1820.55 | 75.65 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1835.00 | 75.65 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1858.95 | 75.65 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Nov | 1864.75 | 75.65 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1872.85 | 75.65 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1867.30 | 75.65 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1837.50 | 75.65 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1831.95 | 75.65 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1838.40 | 75.65 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1773.55 | 75.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1762.95 | 75.65 | 75.65 | - | 0 | 0 | 0 | |||
| 1 Nov | 1757.40 | 0 | - | 0 | 0 | 0 | ||||
For Hcl Technologies Ltd - strike price 1780 expiring on 26DEC2024
Delta for 1780 CE is 0.00
Historical price for 1780 CE is as follows
On 20 Dec HCLTECH was trading at 1911.35. The strike last trading price was 89.45, 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 Dec HCLTECH was trading at 1934.25. The strike last trading price was 89.45, 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 89.45, 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 89.45, 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 89.45, 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 89.45, 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 89.45, 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 89.45, 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 89.45, 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 89.45, 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 6 Dec HCLTECH was trading at 1922.70. The strike last trading price was 89.45, 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 5 Dec HCLTECH was trading at 1924.00. The strike last trading price was 89.45, 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 89.45, 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 89.45, 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 2 Dec HCLTECH was trading at 1871.50. The strike last trading price was 89.45, which was -20.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 29 Nov HCLTECH was trading at 1848.05. The strike last trading price was 110.2, which was 7.05 higher than the previous day. The implied volatity was 30.42, the open interest changed by 8 which increased total open position to 11
On 28 Nov HCLTECH was trading at 1840.90. The strike last trading price was 103.15, which was 27.50 higher than the previous day. The implied volatity was 28.53, the open interest changed by 2 which increased total open position to 2
On 27 Nov HCLTECH was trading at 1891.05. The strike last trading price was 75.65, 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 75.65, 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 75.65, 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 75.65, 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 75.65, 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 75.65, 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 75.65, 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 75.65, 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 75.65, 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 75.65, 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 75.65, 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 75.65, 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 75.65, 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 75.65, 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 75.65, 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 75.65, 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 75.65, which was 75.65 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 1780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.21
Theta: -0.57
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1911.35 | 1.35 | 0.25 | 34.19 | 197 | -27 | 110 |
| 19 Dec | 1934.25 | 1.1 | -0.15 | 33.66 | 143 | -5 | 150 |
| 18 Dec | 1960.35 | 1.25 | 0.05 | 35.80 | 141 | 17 | 155 |
| 17 Dec | 1950.60 | 1.2 | -0.15 | 32.04 | 14 | -2 | 138 |
| 16 Dec | 1954.40 | 1.35 | 0.00 | 31.98 | 107 | -46 | 140 |
| 13 Dec | 1968.80 | 1.35 | -0.15 | 29.54 | 644 | -83 | 200 |
| 12 Dec | 1936.20 | 1.5 | -0.90 | 25.74 | 122 | -6 | 282 |
| 11 Dec | 1930.90 | 2.4 | -0.35 | 26.49 | 165 | 9 | 289 |
| 10 Dec | 1936.35 | 2.75 | -1.10 | 27.34 | 264 | 44 | 280 |
| 9 Dec | 1909.90 | 3.85 | -0.10 | 25.25 | 152 | 6 | 238 |
| 6 Dec | 1922.70 | 3.95 | -0.45 | 24.29 | 290 | 28 | 230 |
| 5 Dec | 1924.00 | 4.4 | -3.15 | 24.95 | 814 | -83 | 204 |
| 4 Dec | 1897.65 | 7.55 | -0.90 | 25.07 | 864 | 73 | 284 |
| 3 Dec | 1890.75 | 8.45 | -2.30 | 24.74 | 531 | 42 | 214 |
| 2 Dec | 1871.50 | 10.75 | -6.75 | 24.13 | 344 | 50 | 170 |
| 29 Nov | 1848.05 | 17.5 | -4.05 | 24.50 | 356 | 43 | 121 |
| 28 Nov | 1840.90 | 21.55 | 6.55 | 25.72 | 189 | 73 | 74 |
| 27 Nov | 1891.05 | 15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 1899.55 | 15 | 0.00 | 0.00 | 0 | 1 | 0 |
| 25 Nov | 1891.70 | 15 | -54.80 | 27.58 | 1 | 0 | 0 |
| 22 Nov | 1898.40 | 69.8 | 0.00 | 6.46 | 0 | 0 | 0 |
| 21 Nov | 1836.35 | 69.8 | 0.00 | 3.54 | 0 | 0 | 0 |
| 20 Nov | 1820.55 | 69.8 | 0.00 | 3.06 | 0 | 0 | 0 |
| 19 Nov | 1820.55 | 69.8 | 0.00 | 3.06 | 0 | 0 | 0 |
| 18 Nov | 1835.00 | 69.8 | 0.00 | 3.57 | 0 | 0 | 0 |
| 14 Nov | 1858.95 | 69.8 | 0.00 | 4.44 | 0 | 0 | 0 |
| 13 Nov | 1864.75 | 69.8 | 0.00 | 4.38 | 0 | 0 | 0 |
| 12 Nov | 1872.85 | 69.8 | 0.00 | 4.51 | 0 | 0 | 0 |
| 11 Nov | 1867.30 | 69.8 | 0.00 | 4.54 | 0 | 0 | 0 |
| 8 Nov | 1837.50 | 69.8 | 0.00 | 3.34 | 0 | 0 | 0 |
| 7 Nov | 1831.95 | 69.8 | 0.00 | 3.01 | 0 | 0 | 0 |
| 6 Nov | 1838.40 | 69.8 | 0.00 | 3.43 | 0 | 0 | 0 |
| 5 Nov | 1773.55 | 69.8 | 0.00 | 0.80 | 0 | 0 | 0 |
| 4 Nov | 1762.95 | 69.8 | 69.80 | 0.30 | 0 | 0 | 0 |
| 1 Nov | 1757.40 | 0 | 0.78 | 0 | 0 | 0 | |
For Hcl Technologies Ltd - strike price 1780 expiring on 26DEC2024
Delta for 1780 PE is -0.04
Historical price for 1780 PE is as follows
On 20 Dec HCLTECH was trading at 1911.35. The strike last trading price was 1.35, which was 0.25 higher than the previous day. The implied volatity was 34.19, the open interest changed by -27 which decreased total open position to 110
On 19 Dec HCLTECH was trading at 1934.25. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 33.66, the open interest changed by -5 which decreased total open position to 150
On 18 Dec HCLTECH was trading at 1960.35. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was 35.80, the open interest changed by 17 which increased total open position to 155
On 17 Dec HCLTECH was trading at 1950.60. The strike last trading price was 1.2, which was -0.15 lower than the previous day. The implied volatity was 32.04, the open interest changed by -2 which decreased total open position to 138
On 16 Dec HCLTECH was trading at 1954.40. The strike last trading price was 1.35, which was 0.00 lower than the previous day. The implied volatity was 31.98, the open interest changed by -46 which decreased total open position to 140
On 13 Dec HCLTECH was trading at 1968.80. The strike last trading price was 1.35, which was -0.15 lower than the previous day. The implied volatity was 29.54, the open interest changed by -83 which decreased total open position to 200
On 12 Dec HCLTECH was trading at 1936.20. The strike last trading price was 1.5, which was -0.90 lower than the previous day. The implied volatity was 25.74, the open interest changed by -6 which decreased total open position to 282
On 11 Dec HCLTECH was trading at 1930.90. The strike last trading price was 2.4, which was -0.35 lower than the previous day. The implied volatity was 26.49, the open interest changed by 9 which increased total open position to 289
On 10 Dec HCLTECH was trading at 1936.35. The strike last trading price was 2.75, which was -1.10 lower than the previous day. The implied volatity was 27.34, the open interest changed by 44 which increased total open position to 280
On 9 Dec HCLTECH was trading at 1909.90. The strike last trading price was 3.85, which was -0.10 lower than the previous day. The implied volatity was 25.25, the open interest changed by 6 which increased total open position to 238
On 6 Dec HCLTECH was trading at 1922.70. The strike last trading price was 3.95, which was -0.45 lower than the previous day. The implied volatity was 24.29, the open interest changed by 28 which increased total open position to 230
On 5 Dec HCLTECH was trading at 1924.00. The strike last trading price was 4.4, which was -3.15 lower than the previous day. The implied volatity was 24.95, the open interest changed by -83 which decreased total open position to 204
On 4 Dec HCLTECH was trading at 1897.65. The strike last trading price was 7.55, which was -0.90 lower than the previous day. The implied volatity was 25.07, the open interest changed by 73 which increased total open position to 284
On 3 Dec HCLTECH was trading at 1890.75. The strike last trading price was 8.45, which was -2.30 lower than the previous day. The implied volatity was 24.74, the open interest changed by 42 which increased total open position to 214
On 2 Dec HCLTECH was trading at 1871.50. The strike last trading price was 10.75, which was -6.75 lower than the previous day. The implied volatity was 24.13, the open interest changed by 50 which increased total open position to 170
On 29 Nov HCLTECH was trading at 1848.05. The strike last trading price was 17.5, which was -4.05 lower than the previous day. The implied volatity was 24.50, the open interest changed by 43 which increased total open position to 121
On 28 Nov HCLTECH was trading at 1840.90. The strike last trading price was 21.55, which was 6.55 higher than the previous day. The implied volatity was 25.72, the open interest changed by 73 which increased total open position to 74
On 27 Nov HCLTECH was trading at 1891.05. The strike last trading price was 15, 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 26 Nov HCLTECH was trading at 1899.55. The strike last trading price was 15, 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 25 Nov HCLTECH was trading at 1891.70. The strike last trading price was 15, which was -54.80 lower than the previous day. The implied volatity was 27.58, 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 69.8, which was 0.00 lower than the previous day. The implied volatity was 6.46, 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 69.8, which was 0.00 lower than the previous day. The implied volatity was 3.54, 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 69.8, which was 0.00 lower than the previous day. The implied volatity was 3.06, 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 69.8, which was 0.00 lower than the previous day. The implied volatity was 3.06, 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 69.8, which was 0.00 lower than the previous day. The implied volatity was 3.57, 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 69.8, which was 0.00 lower than the previous day. The implied volatity was 4.44, 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 69.8, which was 0.00 lower than the previous day. The implied volatity was 4.38, 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 69.8, which was 0.00 lower than the previous day. The implied volatity was 4.51, 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 69.8, which was 0.00 lower than the previous day. The implied volatity was 4.54, 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 69.8, which was 0.00 lower than the previous day. The implied volatity was 3.34, 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 69.8, which was 0.00 lower than the previous day. The implied volatity was 3.01, 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 69.8, which was 0.00 lower than the previous day. The implied volatity was 3.43, 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 69.8, which was 0.00 lower than the previous day. The implied volatity was 0.80, 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 69.8, which was 69.80 higher than the previous day. The implied volatity was 0.30, 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 0.78, the open interest changed by 0 which decreased total open position to 0
