HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
20 Dec 2024 04:13 PM IST
| HCLTECH 26DEC2024 1820 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1911.35 | 86.55 | -36.95 | - | 79 | -17 | 79 | |||
| 19 Dec | 1934.25 | 123.5 | -1.35 | 34.68 | 37 | -18 | 96 | |||
| 18 Dec | 1960.35 | 124.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 1950.60 | 124.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 1954.40 | 124.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 1968.80 | 124.85 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 12 Dec | 1936.20 | 124.85 | 8.80 | 18.40 | 5 | -4 | 113 | |||
| 11 Dec | 1930.90 | 116.05 | -5.45 | - | 9 | 0 | 118 | |||
| 10 Dec | 1936.35 | 121.5 | 16.65 | - | 14 | -3 | 118 | |||
| 9 Dec | 1909.90 | 104.85 | -5.85 | 22.63 | 24 | 3 | 121 | |||
| 6 Dec | 1922.70 | 110.7 | -3.45 | 20.49 | 47 | 14 | 117 | |||
| 5 Dec | 1924.00 | 114.15 | 20.20 | 18.79 | 53 | -9 | 105 | |||
| 4 Dec | 1897.65 | 93.95 | 7.55 | 19.96 | 15 | -7 | 115 | |||
| 3 Dec | 1890.75 | 86.4 | 0.10 | 16.71 | 6 | -3 | 123 | |||
| 2 Dec | 1871.50 | 86.3 | 17.20 | 25.00 | 36 | -1 | 127 | |||
| 29 Nov | 1848.05 | 69.1 | -2.00 | 22.20 | 146 | 13 | 130 | |||
| 28 Nov | 1840.90 | 71.1 | -31.35 | 24.74 | 185 | 90 | 116 | |||
| 27 Nov | 1891.05 | 102.45 | -0.40 | 23.14 | 18 | 11 | 27 | |||
| 26 Nov | 1899.55 | 102.85 | -4.05 | 17.91 | 3 | 0 | 17 | |||
| 25 Nov | 1891.70 | 106.9 | 24.00 | 22.31 | 15 | 0 | 18 | |||
| 22 Nov | 1898.40 | 82.9 | 23.35 | - | 16 | -3 | 15 | |||
| 21 Nov | 1836.35 | 59.55 | -2.10 | 18.91 | 10 | 3 | 18 | |||
| 20 Nov | 1820.55 | 61.65 | 0.00 | 21.58 | 28 | -8 | 14 | |||
| 19 Nov | 1820.55 | 61.65 | -3.55 | 21.58 | 28 | -9 | 14 | |||
| 18 Nov | 1835.00 | 65.2 | 7.35 | 19.61 | 43 | 21 | 21 | |||
| 14 Nov | 1858.95 | 57.85 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1864.75 | 57.85 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1872.85 | 57.85 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1867.30 | 57.85 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 8 Nov | 1837.50 | 57.85 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1831.95 | 57.85 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1838.40 | 57.85 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1773.55 | 57.85 | 0.00 | 1.00 | 0 | 0 | 0 | |||
| 4 Nov | 1762.95 | 57.85 | 57.85 | 1.23 | 0 | 0 | 0 | |||
| 1 Nov | 1757.40 | 0 | 0.84 | 0 | 0 | 0 | ||||
For Hcl Technologies Ltd - strike price 1820 expiring on 26DEC2024
Delta for 1820 CE is -
Historical price for 1820 CE is as follows
On 20 Dec HCLTECH was trading at 1911.35. The strike last trading price was 86.55, which was -36.95 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 79
On 19 Dec HCLTECH was trading at 1934.25. The strike last trading price was 123.5, which was -1.35 lower than the previous day. The implied volatity was 34.68, the open interest changed by -18 which decreased total open position to 96
On 18 Dec HCLTECH was trading at 1960.35. The strike last trading price was 124.85, 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 124.85, 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 124.85, 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 124.85, 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 12 Dec HCLTECH was trading at 1936.20. The strike last trading price was 124.85, which was 8.80 higher than the previous day. The implied volatity was 18.40, the open interest changed by -4 which decreased total open position to 113
On 11 Dec HCLTECH was trading at 1930.90. The strike last trading price was 116.05, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 118
On 10 Dec HCLTECH was trading at 1936.35. The strike last trading price was 121.5, which was 16.65 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 118
On 9 Dec HCLTECH was trading at 1909.90. The strike last trading price was 104.85, which was -5.85 lower than the previous day. The implied volatity was 22.63, the open interest changed by 3 which increased total open position to 121
On 6 Dec HCLTECH was trading at 1922.70. The strike last trading price was 110.7, which was -3.45 lower than the previous day. The implied volatity was 20.49, the open interest changed by 14 which increased total open position to 117
On 5 Dec HCLTECH was trading at 1924.00. The strike last trading price was 114.15, which was 20.20 higher than the previous day. The implied volatity was 18.79, the open interest changed by -9 which decreased total open position to 105
On 4 Dec HCLTECH was trading at 1897.65. The strike last trading price was 93.95, which was 7.55 higher than the previous day. The implied volatity was 19.96, the open interest changed by -7 which decreased total open position to 115
On 3 Dec HCLTECH was trading at 1890.75. The strike last trading price was 86.4, which was 0.10 higher than the previous day. The implied volatity was 16.71, the open interest changed by -3 which decreased total open position to 123
On 2 Dec HCLTECH was trading at 1871.50. The strike last trading price was 86.3, which was 17.20 higher than the previous day. The implied volatity was 25.00, the open interest changed by -1 which decreased total open position to 127
On 29 Nov HCLTECH was trading at 1848.05. The strike last trading price was 69.1, which was -2.00 lower than the previous day. The implied volatity was 22.20, the open interest changed by 13 which increased total open position to 130
On 28 Nov HCLTECH was trading at 1840.90. The strike last trading price was 71.1, which was -31.35 lower than the previous day. The implied volatity was 24.74, the open interest changed by 90 which increased total open position to 116
On 27 Nov HCLTECH was trading at 1891.05. The strike last trading price was 102.45, which was -0.40 lower than the previous day. The implied volatity was 23.14, the open interest changed by 11 which increased total open position to 27
On 26 Nov HCLTECH was trading at 1899.55. The strike last trading price was 102.85, which was -4.05 lower than the previous day. The implied volatity was 17.91, the open interest changed by 0 which decreased total open position to 17
On 25 Nov HCLTECH was trading at 1891.70. The strike last trading price was 106.9, which was 24.00 higher than the previous day. The implied volatity was 22.31, the open interest changed by 0 which decreased total open position to 18
On 22 Nov HCLTECH was trading at 1898.40. The strike last trading price was 82.9, which was 23.35 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 15
On 21 Nov HCLTECH was trading at 1836.35. The strike last trading price was 59.55, which was -2.10 lower than the previous day. The implied volatity was 18.91, the open interest changed by 3 which increased total open position to 18
On 20 Nov HCLTECH was trading at 1820.55. The strike last trading price was 61.65, which was 0.00 lower than the previous day. The implied volatity was 21.58, the open interest changed by -8 which decreased total open position to 14
On 19 Nov HCLTECH was trading at 1820.55. The strike last trading price was 61.65, which was -3.55 lower than the previous day. The implied volatity was 21.58, the open interest changed by -9 which decreased total open position to 14
On 18 Nov HCLTECH was trading at 1835.00. The strike last trading price was 65.2, which was 7.35 higher than the previous day. The implied volatity was 19.61, the open interest changed by 21 which increased total open position to 21
On 14 Nov HCLTECH was trading at 1858.95. The strike last trading price was 57.85, 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 13 Nov HCLTECH was trading at 1864.75. The strike last trading price was 57.85, 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 12 Nov HCLTECH was trading at 1872.85. The strike last trading price was 57.85, 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 11 Nov HCLTECH was trading at 1867.30. The strike last trading price was 57.85, 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 8 Nov HCLTECH was trading at 1837.50. The strike last trading price was 57.85, 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 57.85, 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 57.85, 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 57.85, which was 0.00 lower than the previous day. The implied volatity was 1.00, 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 57.85, which was 57.85 higher than the previous day. The implied volatity was 1.23, 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 0.84, the open interest changed by 0 which decreased total open position to 0
| HCLTECH 26DEC2024 1820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0.30
Theta: -0.67
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1911.35 | 1.9 | -0.05 | 27.83 | 696 | -47 | 246 |
| 19 Dec | 1934.25 | 1.95 | 0.10 | 29.50 | 828 | -67 | 296 |
| 18 Dec | 1960.35 | 1.85 | -0.35 | 31.22 | 80 | -8 | 362 |
| 17 Dec | 1950.60 | 2.2 | -0.05 | 28.86 | 422 | -122 | 372 |
| 16 Dec | 1954.40 | 2.25 | -0.05 | 28.55 | 512 | -64 | 492 |
| 13 Dec | 1968.80 | 2.3 | -0.50 | 26.82 | 1,072 | 92 | 569 |
| 12 Dec | 1936.20 | 2.8 | -1.60 | 23.28 | 398 | 16 | 476 |
| 11 Dec | 1930.90 | 4.4 | -0.40 | 24.26 | 334 | -5 | 461 |
| 10 Dec | 1936.35 | 4.8 | -2.55 | 25.12 | 502 | 15 | 467 |
| 9 Dec | 1909.90 | 7.35 | 0.25 | 23.62 | 387 | 12 | 460 |
| 6 Dec | 1922.70 | 7.1 | -0.75 | 22.54 | 787 | 21 | 450 |
| 5 Dec | 1924.00 | 7.85 | -5.35 | 23.42 | 834 | 67 | 438 |
| 4 Dec | 1897.65 | 13.2 | -1.45 | 23.79 | 871 | 68 | 370 |
| 3 Dec | 1890.75 | 14.65 | -3.50 | 23.52 | 767 | 78 | 306 |
| 2 Dec | 1871.50 | 18.15 | -9.30 | 22.83 | 693 | 19 | 233 |
| 29 Nov | 1848.05 | 27.45 | -6.45 | 23.16 | 589 | 47 | 214 |
| 28 Nov | 1840.90 | 33.9 | 15.15 | 25.10 | 792 | 4 | 167 |
| 27 Nov | 1891.05 | 18.75 | -0.95 | 24.25 | 117 | 50 | 163 |
| 26 Nov | 1899.55 | 19.7 | -2.00 | 25.74 | 75 | 3 | 113 |
| 25 Nov | 1891.70 | 21.7 | 0.30 | 26.00 | 122 | 44 | 110 |
| 22 Nov | 1898.40 | 21.4 | -20.30 | 25.03 | 40 | 17 | 83 |
| 21 Nov | 1836.35 | 41.7 | -4.15 | 24.81 | 53 | 34 | 66 |
| 20 Nov | 1820.55 | 45.85 | 0.00 | 24.47 | 76 | 4 | 31 |
| 19 Nov | 1820.55 | 45.85 | 4.40 | 24.47 | 76 | 3 | 31 |
| 18 Nov | 1835.00 | 41.45 | -50.15 | 24.38 | 36 | 27 | 27 |
| 14 Nov | 1858.95 | 91.6 | 0.00 | 2.98 | 0 | 0 | 0 |
| 13 Nov | 1864.75 | 91.6 | 0.00 | 2.95 | 0 | 0 | 0 |
| 12 Nov | 1872.85 | 91.6 | 0.00 | 3.10 | 0 | 0 | 0 |
| 11 Nov | 1867.30 | 91.6 | 0.00 | 3.16 | 0 | 0 | 0 |
| 8 Nov | 1837.50 | 91.6 | 0.00 | 1.81 | 0 | 0 | 0 |
| 7 Nov | 1831.95 | 91.6 | 0.00 | 1.32 | 0 | 0 | 0 |
| 6 Nov | 1838.40 | 91.6 | 0.00 | 2.02 | 0 | 0 | 0 |
| 5 Nov | 1773.55 | 91.6 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1762.95 | 91.6 | 91.60 | - | 0 | 0 | 0 |
| 1 Nov | 1757.40 | 0 | - | 0 | 0 | 0 | |
For Hcl Technologies Ltd - strike price 1820 expiring on 26DEC2024
Delta for 1820 PE is -0.06
Historical price for 1820 PE is as follows
On 20 Dec HCLTECH was trading at 1911.35. The strike last trading price was 1.9, which was -0.05 lower than the previous day. The implied volatity was 27.83, the open interest changed by -47 which decreased total open position to 246
On 19 Dec HCLTECH was trading at 1934.25. The strike last trading price was 1.95, which was 0.10 higher than the previous day. The implied volatity was 29.50, the open interest changed by -67 which decreased total open position to 296
On 18 Dec HCLTECH was trading at 1960.35. The strike last trading price was 1.85, which was -0.35 lower than the previous day. The implied volatity was 31.22, the open interest changed by -8 which decreased total open position to 362
On 17 Dec HCLTECH was trading at 1950.60. The strike last trading price was 2.2, which was -0.05 lower than the previous day. The implied volatity was 28.86, the open interest changed by -122 which decreased total open position to 372
On 16 Dec HCLTECH was trading at 1954.40. The strike last trading price was 2.25, which was -0.05 lower than the previous day. The implied volatity was 28.55, the open interest changed by -64 which decreased total open position to 492
On 13 Dec HCLTECH was trading at 1968.80. The strike last trading price was 2.3, which was -0.50 lower than the previous day. The implied volatity was 26.82, the open interest changed by 92 which increased total open position to 569
On 12 Dec HCLTECH was trading at 1936.20. The strike last trading price was 2.8, which was -1.60 lower than the previous day. The implied volatity was 23.28, the open interest changed by 16 which increased total open position to 476
On 11 Dec HCLTECH was trading at 1930.90. The strike last trading price was 4.4, which was -0.40 lower than the previous day. The implied volatity was 24.26, the open interest changed by -5 which decreased total open position to 461
On 10 Dec HCLTECH was trading at 1936.35. The strike last trading price was 4.8, which was -2.55 lower than the previous day. The implied volatity was 25.12, the open interest changed by 15 which increased total open position to 467
On 9 Dec HCLTECH was trading at 1909.90. The strike last trading price was 7.35, which was 0.25 higher than the previous day. The implied volatity was 23.62, the open interest changed by 12 which increased total open position to 460
On 6 Dec HCLTECH was trading at 1922.70. The strike last trading price was 7.1, which was -0.75 lower than the previous day. The implied volatity was 22.54, the open interest changed by 21 which increased total open position to 450
On 5 Dec HCLTECH was trading at 1924.00. The strike last trading price was 7.85, which was -5.35 lower than the previous day. The implied volatity was 23.42, the open interest changed by 67 which increased total open position to 438
On 4 Dec HCLTECH was trading at 1897.65. The strike last trading price was 13.2, which was -1.45 lower than the previous day. The implied volatity was 23.79, the open interest changed by 68 which increased total open position to 370
On 3 Dec HCLTECH was trading at 1890.75. The strike last trading price was 14.65, which was -3.50 lower than the previous day. The implied volatity was 23.52, the open interest changed by 78 which increased total open position to 306
On 2 Dec HCLTECH was trading at 1871.50. The strike last trading price was 18.15, which was -9.30 lower than the previous day. The implied volatity was 22.83, the open interest changed by 19 which increased total open position to 233
On 29 Nov HCLTECH was trading at 1848.05. The strike last trading price was 27.45, which was -6.45 lower than the previous day. The implied volatity was 23.16, the open interest changed by 47 which increased total open position to 214
On 28 Nov HCLTECH was trading at 1840.90. The strike last trading price was 33.9, which was 15.15 higher than the previous day. The implied volatity was 25.10, the open interest changed by 4 which increased total open position to 167
On 27 Nov HCLTECH was trading at 1891.05. The strike last trading price was 18.75, which was -0.95 lower than the previous day. The implied volatity was 24.25, the open interest changed by 50 which increased total open position to 163
On 26 Nov HCLTECH was trading at 1899.55. The strike last trading price was 19.7, which was -2.00 lower than the previous day. The implied volatity was 25.74, the open interest changed by 3 which increased total open position to 113
On 25 Nov HCLTECH was trading at 1891.70. The strike last trading price was 21.7, which was 0.30 higher than the previous day. The implied volatity was 26.00, the open interest changed by 44 which increased total open position to 110
On 22 Nov HCLTECH was trading at 1898.40. The strike last trading price was 21.4, which was -20.30 lower than the previous day. The implied volatity was 25.03, the open interest changed by 17 which increased total open position to 83
On 21 Nov HCLTECH was trading at 1836.35. The strike last trading price was 41.7, which was -4.15 lower than the previous day. The implied volatity was 24.81, the open interest changed by 34 which increased total open position to 66
On 20 Nov HCLTECH was trading at 1820.55. The strike last trading price was 45.85, which was 0.00 lower than the previous day. The implied volatity was 24.47, the open interest changed by 4 which increased total open position to 31
On 19 Nov HCLTECH was trading at 1820.55. The strike last trading price was 45.85, which was 4.40 higher than the previous day. The implied volatity was 24.47, the open interest changed by 3 which increased total open position to 31
On 18 Nov HCLTECH was trading at 1835.00. The strike last trading price was 41.45, which was -50.15 lower than the previous day. The implied volatity was 24.38, the open interest changed by 27 which increased total open position to 27
On 14 Nov HCLTECH was trading at 1858.95. The strike last trading price was 91.6, which was 0.00 lower than the previous day. The implied volatity was 2.98, 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 91.6, which was 0.00 lower than the previous day. The implied volatity was 2.95, 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 91.6, which was 0.00 lower than the previous day. The implied volatity was 3.10, 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 91.6, which was 0.00 lower than the previous day. The implied volatity was 3.16, 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 91.6, which was 0.00 lower than the previous day. The implied volatity was 1.81, 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 91.6, which was 0.00 lower than the previous day. The implied volatity was 1.32, 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 91.6, which was 0.00 lower than the previous day. The implied volatity was 2.02, 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 91.6, 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 91.6, which was 91.60 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
