HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
20 Dec 2024 04:13 PM IST
| HCLTECH 26DEC2024 1860 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1911.35 | 55.25 | -29.75 | - | 196 | -73 | 391 | |||
| 19 Dec | 1934.25 | 85 | -12.50 | 28.14 | 41 | -14 | 463 | |||
| 18 Dec | 1960.35 | 97.5 | 1.95 | - | 32 | 0 | 477 | |||
| 17 Dec | 1950.60 | 95.55 | -7.95 | 23.22 | 34 | -12 | 477 | |||
| 16 Dec | 1954.40 | 103.5 | -6.50 | 25.46 | 11 | 1 | 490 | |||
| 13 Dec | 1968.80 | 110 | 21.70 | - | 107 | -32 | 488 | |||
| 12 Dec | 1936.20 | 88.3 | 6.30 | 19.23 | 36 | -5 | 518 | |||
| 11 Dec | 1930.90 | 82 | -4.50 | 17.84 | 43 | 9 | 523 | |||
| 10 Dec | 1936.35 | 86.5 | 16.05 | 13.70 | 183 | -70 | 514 | |||
| 9 Dec | 1909.90 | 70.45 | -3.35 | 20.55 | 59 | 14 | 584 | |||
| 6 Dec | 1922.70 | 73.8 | -2.70 | 17.20 | 126 | 32 | 571 | |||
| 5 Dec | 1924.00 | 76.5 | 14.50 | 15.58 | 666 | -17 | 546 | |||
| 4 Dec | 1897.65 | 62 | 5.35 | 18.75 | 1,280 | 101 | 564 | |||
| 3 Dec | 1890.75 | 56.65 | -0.45 | 17.29 | 1,076 | -45 | 467 | |||
| 2 Dec | 1871.50 | 57.1 | 11.75 | 22.86 | 2,408 | 50 | 486 | |||
| 29 Nov | 1848.05 | 45.35 | -2.75 | 21.68 | 1,657 | 123 | 431 | |||
| 28 Nov | 1840.90 | 48.1 | -25.45 | 24.04 | 1,752 | 158 | 310 | |||
| 27 Nov | 1891.05 | 73.55 | -3.90 | 22.44 | 82 | 5 | 151 | |||
| 26 Nov | 1899.55 | 77.45 | -2.35 | 20.78 | 185 | 25 | 145 | |||
| 25 Nov | 1891.70 | 79.8 | -0.20 | 22.87 | 294 | 57 | 117 | |||
| 22 Nov | 1898.40 | 80 | 38.50 | 21.09 | 291 | 10 | 70 | |||
| 21 Nov | 1836.35 | 41.5 | 2.25 | 20.19 | 17 | -1 | 60 | |||
| 20 Nov | 1820.55 | 39.25 | 0.00 | 20.35 | 36 | -2 | 66 | |||
| 19 Nov | 1820.55 | 39.25 | -6.60 | 20.35 | 36 | 3 | 66 | |||
| 18 Nov | 1835.00 | 45.85 | -7.55 | 20.44 | 49 | -10 | 64 | |||
|
|
||||||||||
| 14 Nov | 1858.95 | 53.4 | -11.35 | 15.51 | 101 | 35 | 77 | |||
| 13 Nov | 1864.75 | 64.75 | -4.70 | 19.97 | 16 | 11 | 41 | |||
| 12 Nov | 1872.85 | 69.45 | 5.45 | 20.55 | 6 | 4 | 29 | |||
| 11 Nov | 1867.30 | 64 | 14.00 | 17.62 | 12 | 6 | 24 | |||
| 8 Nov | 1837.50 | 50 | 6.65 | 18.38 | 18 | 0 | 0 | |||
| 7 Nov | 1831.95 | 43.35 | 0.00 | 0.41 | 0 | 0 | 0 | |||
| 6 Nov | 1838.40 | 43.35 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1773.55 | 43.35 | 0.00 | 2.63 | 0 | 0 | 0 | |||
| 4 Nov | 1762.95 | 43.35 | 2.97 | 0 | 0 | 0 | ||||
For Hcl Technologies Ltd - strike price 1860 expiring on 26DEC2024
Delta for 1860 CE is -
Historical price for 1860 CE is as follows
On 20 Dec HCLTECH was trading at 1911.35. The strike last trading price was 55.25, which was -29.75 lower than the previous day. The implied volatity was -, the open interest changed by -73 which decreased total open position to 391
On 19 Dec HCLTECH was trading at 1934.25. The strike last trading price was 85, which was -12.50 lower than the previous day. The implied volatity was 28.14, the open interest changed by -14 which decreased total open position to 463
On 18 Dec HCLTECH was trading at 1960.35. The strike last trading price was 97.5, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 477
On 17 Dec HCLTECH was trading at 1950.60. The strike last trading price was 95.55, which was -7.95 lower than the previous day. The implied volatity was 23.22, the open interest changed by -12 which decreased total open position to 477
On 16 Dec HCLTECH was trading at 1954.40. The strike last trading price was 103.5, which was -6.50 lower than the previous day. The implied volatity was 25.46, the open interest changed by 1 which increased total open position to 490
On 13 Dec HCLTECH was trading at 1968.80. The strike last trading price was 110, which was 21.70 higher than the previous day. The implied volatity was -, the open interest changed by -32 which decreased total open position to 488
On 12 Dec HCLTECH was trading at 1936.20. The strike last trading price was 88.3, which was 6.30 higher than the previous day. The implied volatity was 19.23, the open interest changed by -5 which decreased total open position to 518
On 11 Dec HCLTECH was trading at 1930.90. The strike last trading price was 82, which was -4.50 lower than the previous day. The implied volatity was 17.84, the open interest changed by 9 which increased total open position to 523
On 10 Dec HCLTECH was trading at 1936.35. The strike last trading price was 86.5, which was 16.05 higher than the previous day. The implied volatity was 13.70, the open interest changed by -70 which decreased total open position to 514
On 9 Dec HCLTECH was trading at 1909.90. The strike last trading price was 70.45, which was -3.35 lower than the previous day. The implied volatity was 20.55, the open interest changed by 14 which increased total open position to 584
On 6 Dec HCLTECH was trading at 1922.70. The strike last trading price was 73.8, which was -2.70 lower than the previous day. The implied volatity was 17.20, the open interest changed by 32 which increased total open position to 571
On 5 Dec HCLTECH was trading at 1924.00. The strike last trading price was 76.5, which was 14.50 higher than the previous day. The implied volatity was 15.58, the open interest changed by -17 which decreased total open position to 546
On 4 Dec HCLTECH was trading at 1897.65. The strike last trading price was 62, which was 5.35 higher than the previous day. The implied volatity was 18.75, the open interest changed by 101 which increased total open position to 564
On 3 Dec HCLTECH was trading at 1890.75. The strike last trading price was 56.65, which was -0.45 lower than the previous day. The implied volatity was 17.29, the open interest changed by -45 which decreased total open position to 467
On 2 Dec HCLTECH was trading at 1871.50. The strike last trading price was 57.1, which was 11.75 higher than the previous day. The implied volatity was 22.86, the open interest changed by 50 which increased total open position to 486
On 29 Nov HCLTECH was trading at 1848.05. The strike last trading price was 45.35, which was -2.75 lower than the previous day. The implied volatity was 21.68, the open interest changed by 123 which increased total open position to 431
On 28 Nov HCLTECH was trading at 1840.90. The strike last trading price was 48.1, which was -25.45 lower than the previous day. The implied volatity was 24.04, the open interest changed by 158 which increased total open position to 310
On 27 Nov HCLTECH was trading at 1891.05. The strike last trading price was 73.55, which was -3.90 lower than the previous day. The implied volatity was 22.44, the open interest changed by 5 which increased total open position to 151
On 26 Nov HCLTECH was trading at 1899.55. The strike last trading price was 77.45, which was -2.35 lower than the previous day. The implied volatity was 20.78, the open interest changed by 25 which increased total open position to 145
On 25 Nov HCLTECH was trading at 1891.70. The strike last trading price was 79.8, which was -0.20 lower than the previous day. The implied volatity was 22.87, the open interest changed by 57 which increased total open position to 117
On 22 Nov HCLTECH was trading at 1898.40. The strike last trading price was 80, which was 38.50 higher than the previous day. The implied volatity was 21.09, the open interest changed by 10 which increased total open position to 70
On 21 Nov HCLTECH was trading at 1836.35. The strike last trading price was 41.5, which was 2.25 higher than the previous day. The implied volatity was 20.19, the open interest changed by -1 which decreased total open position to 60
On 20 Nov HCLTECH was trading at 1820.55. The strike last trading price was 39.25, which was 0.00 lower than the previous day. The implied volatity was 20.35, the open interest changed by -2 which decreased total open position to 66
On 19 Nov HCLTECH was trading at 1820.55. The strike last trading price was 39.25, which was -6.60 lower than the previous day. The implied volatity was 20.35, the open interest changed by 3 which increased total open position to 66
On 18 Nov HCLTECH was trading at 1835.00. The strike last trading price was 45.85, which was -7.55 lower than the previous day. The implied volatity was 20.44, the open interest changed by -10 which decreased total open position to 64
On 14 Nov HCLTECH was trading at 1858.95. The strike last trading price was 53.4, which was -11.35 lower than the previous day. The implied volatity was 15.51, the open interest changed by 35 which increased total open position to 77
On 13 Nov HCLTECH was trading at 1864.75. The strike last trading price was 64.75, which was -4.70 lower than the previous day. The implied volatity was 19.97, the open interest changed by 11 which increased total open position to 41
On 12 Nov HCLTECH was trading at 1872.85. The strike last trading price was 69.45, which was 5.45 higher than the previous day. The implied volatity was 20.55, the open interest changed by 4 which increased total open position to 29
On 11 Nov HCLTECH was trading at 1867.30. The strike last trading price was 64, which was 14.00 higher than the previous day. The implied volatity was 17.62, the open interest changed by 6 which increased total open position to 24
On 8 Nov HCLTECH was trading at 1837.50. The strike last trading price was 50, which was 6.65 higher than the previous day. The implied volatity was 18.38, 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 43.35, which was 0.00 lower than the previous day. The implied volatity was 0.41, 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 43.35, 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 5 Nov HCLTECH was trading at 1773.55. The strike last trading price was 43.35, which was 0.00 lower than the previous day. The implied volatity was 2.63, 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 43.35, which was lower than the previous day. The implied volatity was 2.97, the open interest changed by 0 which decreased total open position to 0
| HCLTECH 26DEC2024 1860 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.14
Vega: 0.55
Theta: -1.03
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1911.35 | 4.35 | 0.60 | 23.86 | 3,353 | -51 | 710 |
| 19 Dec | 1934.25 | 3.75 | 0.75 | 25.35 | 1,113 | -62 | 762 |
| 18 Dec | 1960.35 | 3 | -1.15 | 26.74 | 611 | -66 | 829 |
| 17 Dec | 1950.60 | 4.15 | 0.15 | 25.54 | 584 | -6 | 897 |
| 16 Dec | 1954.40 | 4 | -0.20 | 25.18 | 503 | -11 | 929 |
| 13 Dec | 1968.80 | 4.2 | -1.35 | 24.30 | 1,701 | -104 | 942 |
| 12 Dec | 1936.20 | 5.55 | -3.45 | 20.98 | 1,050 | -50 | 1,046 |
| 11 Dec | 1930.90 | 9 | 0.10 | 22.83 | 980 | 120 | 1,054 |
| 10 Dec | 1936.35 | 8.9 | -4.90 | 23.28 | 917 | 30 | 934 |
| 9 Dec | 1909.90 | 13.8 | 0.95 | 22.06 | 614 | 10 | 914 |
| 6 Dec | 1922.70 | 12.85 | -1.15 | 20.89 | 841 | 16 | 909 |
| 5 Dec | 1924.00 | 14 | -8.35 | 22.04 | 1,370 | 216 | 894 |
| 4 Dec | 1897.65 | 22.35 | -2.75 | 22.51 | 1,628 | 90 | 678 |
| 3 Dec | 1890.75 | 25.1 | -4.65 | 22.64 | 1,402 | 108 | 593 |
| 2 Dec | 1871.50 | 29.75 | -12.90 | 21.56 | 1,516 | 152 | 478 |
| 29 Nov | 1848.05 | 42.65 | -7.40 | 22.18 | 1,206 | 64 | 331 |
| 28 Nov | 1840.90 | 50.05 | 20.40 | 24.12 | 1,863 | 26 | 269 |
| 27 Nov | 1891.05 | 29.65 | -0.55 | 23.43 | 353 | 34 | 246 |
| 26 Nov | 1899.55 | 30.2 | -1.80 | 24.91 | 229 | 32 | 210 |
| 25 Nov | 1891.70 | 32 | 0.50 | 24.83 | 503 | 146 | 176 |
| 22 Nov | 1898.40 | 31.5 | -25.70 | 23.90 | 220 | 106 | 136 |
| 21 Nov | 1836.35 | 57.2 | 0.90 | 23.18 | 5 | 2 | 31 |
| 20 Nov | 1820.55 | 56.3 | 0.00 | 20.27 | 15 | 0 | 29 |
| 19 Nov | 1820.55 | 56.3 | -8.20 | 20.27 | 15 | 0 | 29 |
| 18 Nov | 1835.00 | 64.5 | 16.30 | 26.18 | 22 | 5 | 28 |
| 14 Nov | 1858.95 | 48.2 | -68.45 | 24.12 | 76 | 22 | 22 |
| 13 Nov | 1864.75 | 116.65 | 0.00 | 1.18 | 0 | 0 | 0 |
| 12 Nov | 1872.85 | 116.65 | 0.00 | 1.36 | 0 | 0 | 0 |
| 11 Nov | 1867.30 | 116.65 | 0.00 | 1.19 | 0 | 0 | 0 |
| 8 Nov | 1837.50 | 116.65 | 0.00 | 0.01 | 0 | 0 | 0 |
| 7 Nov | 1831.95 | 116.65 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1838.40 | 116.65 | 0.00 | 0.37 | 0 | 0 | 0 |
| 5 Nov | 1773.55 | 116.65 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1762.95 | 116.65 | - | 0 | 0 | 0 | |
For Hcl Technologies Ltd - strike price 1860 expiring on 26DEC2024
Delta for 1860 PE is -0.14
Historical price for 1860 PE is as follows
On 20 Dec HCLTECH was trading at 1911.35. The strike last trading price was 4.35, which was 0.60 higher than the previous day. The implied volatity was 23.86, the open interest changed by -51 which decreased total open position to 710
On 19 Dec HCLTECH was trading at 1934.25. The strike last trading price was 3.75, which was 0.75 higher than the previous day. The implied volatity was 25.35, the open interest changed by -62 which decreased total open position to 762
On 18 Dec HCLTECH was trading at 1960.35. The strike last trading price was 3, which was -1.15 lower than the previous day. The implied volatity was 26.74, the open interest changed by -66 which decreased total open position to 829
On 17 Dec HCLTECH was trading at 1950.60. The strike last trading price was 4.15, which was 0.15 higher than the previous day. The implied volatity was 25.54, the open interest changed by -6 which decreased total open position to 897
On 16 Dec HCLTECH was trading at 1954.40. The strike last trading price was 4, which was -0.20 lower than the previous day. The implied volatity was 25.18, the open interest changed by -11 which decreased total open position to 929
On 13 Dec HCLTECH was trading at 1968.80. The strike last trading price was 4.2, which was -1.35 lower than the previous day. The implied volatity was 24.30, the open interest changed by -104 which decreased total open position to 942
On 12 Dec HCLTECH was trading at 1936.20. The strike last trading price was 5.55, which was -3.45 lower than the previous day. The implied volatity was 20.98, the open interest changed by -50 which decreased total open position to 1046
On 11 Dec HCLTECH was trading at 1930.90. The strike last trading price was 9, which was 0.10 higher than the previous day. The implied volatity was 22.83, the open interest changed by 120 which increased total open position to 1054
On 10 Dec HCLTECH was trading at 1936.35. The strike last trading price was 8.9, which was -4.90 lower than the previous day. The implied volatity was 23.28, the open interest changed by 30 which increased total open position to 934
On 9 Dec HCLTECH was trading at 1909.90. The strike last trading price was 13.8, which was 0.95 higher than the previous day. The implied volatity was 22.06, the open interest changed by 10 which increased total open position to 914
On 6 Dec HCLTECH was trading at 1922.70. The strike last trading price was 12.85, which was -1.15 lower than the previous day. The implied volatity was 20.89, the open interest changed by 16 which increased total open position to 909
On 5 Dec HCLTECH was trading at 1924.00. The strike last trading price was 14, which was -8.35 lower than the previous day. The implied volatity was 22.04, the open interest changed by 216 which increased total open position to 894
On 4 Dec HCLTECH was trading at 1897.65. The strike last trading price was 22.35, which was -2.75 lower than the previous day. The implied volatity was 22.51, the open interest changed by 90 which increased total open position to 678
On 3 Dec HCLTECH was trading at 1890.75. The strike last trading price was 25.1, which was -4.65 lower than the previous day. The implied volatity was 22.64, the open interest changed by 108 which increased total open position to 593
On 2 Dec HCLTECH was trading at 1871.50. The strike last trading price was 29.75, which was -12.90 lower than the previous day. The implied volatity was 21.56, the open interest changed by 152 which increased total open position to 478
On 29 Nov HCLTECH was trading at 1848.05. The strike last trading price was 42.65, which was -7.40 lower than the previous day. The implied volatity was 22.18, the open interest changed by 64 which increased total open position to 331
On 28 Nov HCLTECH was trading at 1840.90. The strike last trading price was 50.05, which was 20.40 higher than the previous day. The implied volatity was 24.12, the open interest changed by 26 which increased total open position to 269
On 27 Nov HCLTECH was trading at 1891.05. The strike last trading price was 29.65, which was -0.55 lower than the previous day. The implied volatity was 23.43, the open interest changed by 34 which increased total open position to 246
On 26 Nov HCLTECH was trading at 1899.55. The strike last trading price was 30.2, which was -1.80 lower than the previous day. The implied volatity was 24.91, the open interest changed by 32 which increased total open position to 210
On 25 Nov HCLTECH was trading at 1891.70. The strike last trading price was 32, which was 0.50 higher than the previous day. The implied volatity was 24.83, the open interest changed by 146 which increased total open position to 176
On 22 Nov HCLTECH was trading at 1898.40. The strike last trading price was 31.5, which was -25.70 lower than the previous day. The implied volatity was 23.90, the open interest changed by 106 which increased total open position to 136
On 21 Nov HCLTECH was trading at 1836.35. The strike last trading price was 57.2, which was 0.90 higher than the previous day. The implied volatity was 23.18, the open interest changed by 2 which increased total open position to 31
On 20 Nov HCLTECH was trading at 1820.55. The strike last trading price was 56.3, which was 0.00 lower than the previous day. The implied volatity was 20.27, the open interest changed by 0 which decreased total open position to 29
On 19 Nov HCLTECH was trading at 1820.55. The strike last trading price was 56.3, which was -8.20 lower than the previous day. The implied volatity was 20.27, the open interest changed by 0 which decreased total open position to 29
On 18 Nov HCLTECH was trading at 1835.00. The strike last trading price was 64.5, which was 16.30 higher than the previous day. The implied volatity was 26.18, the open interest changed by 5 which increased total open position to 28
On 14 Nov HCLTECH was trading at 1858.95. The strike last trading price was 48.2, which was -68.45 lower than the previous day. The implied volatity was 24.12, the open interest changed by 22 which increased total open position to 22
On 13 Nov HCLTECH was trading at 1864.75. The strike last trading price was 116.65, which was 0.00 lower than the previous day. The implied volatity was 1.18, 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 116.65, which was 0.00 lower than the previous day. The implied volatity was 1.36, 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 116.65, which was 0.00 lower than the previous day. The implied volatity was 1.19, 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 116.65, which was 0.00 lower than the previous day. The implied volatity was 0.01, 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 116.65, 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 116.65, which was 0.00 lower than the previous day. The implied volatity was 0.37, 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 116.65, 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 116.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
