HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
20 Dec 2024 04:13 PM IST
| HCLTECH 26DEC2024 1900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.86
Vega: 0.54
Theta: -0.80
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1911.35 | 22.15 | -29.65 | 7.80 | 4,019 | 472 | 2,309 | |||
| 19 Dec | 1934.25 | 51.8 | -8.30 | 25.92 | 1,154 | -75 | 1,838 | |||
| 18 Dec | 1960.35 | 60.1 | 2.60 | - | 404 | -4 | 1,914 | |||
| 17 Dec | 1950.60 | 57.5 | -9.50 | 17.99 | 463 | -32 | 1,918 | |||
| 16 Dec | 1954.40 | 67 | -6.55 | 21.80 | 462 | 40 | 1,952 | |||
| 13 Dec | 1968.80 | 73.55 | 21.70 | 13.92 | 2,225 | -97 | 1,911 | |||
| 12 Dec | 1936.20 | 51.85 | 2.95 | 15.59 | 1,342 | -49 | 2,006 | |||
| 11 Dec | 1930.90 | 48.9 | -6.10 | 16.63 | 1,444 | 14 | 2,056 | |||
| 10 Dec | 1936.35 | 55 | 12.25 | 16.50 | 2,293 | -181 | 2,046 | |||
| 9 Dec | 1909.90 | 42.75 | -2.90 | 19.86 | 1,652 | 48 | 2,245 | |||
| 6 Dec | 1922.70 | 45.65 | -3.40 | 17.43 | 2,237 | 18 | 2,195 | |||
| 5 Dec | 1924.00 | 49.05 | 11.85 | 17.12 | 9,628 | -120 | 2,181 | |||
| 4 Dec | 1897.65 | 37.2 | 3.95 | 18.41 | 8,445 | 182 | 2,310 | |||
| 3 Dec | 1890.75 | 33.25 | -1.40 | 17.35 | 5,373 | 617 | 2,142 | |||
| 2 Dec | 1871.50 | 34.65 | 7.45 | 21.65 | 2,824 | 8 | 1,509 | |||
| 29 Nov | 1848.05 | 27.2 | -3.25 | 21.13 | 3,352 | 168 | 1,499 | |||
| 28 Nov | 1840.90 | 30.45 | -19.85 | 23.49 | 4,703 | 455 | 1,336 | |||
| 27 Nov | 1891.05 | 50.3 | -4.90 | 22.22 | 2,762 | 222 | 896 | |||
| 26 Nov | 1899.55 | 55.2 | -0.25 | 21.73 | 2,408 | 28 | 671 | |||
| 25 Nov | 1891.70 | 55.45 | -0.05 | 22.39 | 2,357 | 397 | 651 | |||
| 22 Nov | 1898.40 | 55.5 | 29.35 | 20.77 | 1,099 | 122 | 376 | |||
|
|
||||||||||
| 21 Nov | 1836.35 | 26.15 | 1.15 | 20.25 | 171 | 36 | 254 | |||
| 20 Nov | 1820.55 | 25 | 0.00 | 20.48 | 231 | 16 | 218 | |||
| 19 Nov | 1820.55 | 25 | -5.50 | 20.48 | 231 | 16 | 218 | |||
| 18 Nov | 1835.00 | 30.5 | -9.20 | 20.77 | 316 | 69 | 202 | |||
| 14 Nov | 1858.95 | 39.7 | -3.40 | 18.18 | 137 | 34 | 132 | |||
| 13 Nov | 1864.75 | 43.1 | 0.55 | 19.33 | 84 | -7 | 98 | |||
| 12 Nov | 1872.85 | 42.55 | 0.10 | 18.07 | 161 | 55 | 105 | |||
| 11 Nov | 1867.30 | 42.45 | 10.25 | 17.43 | 36 | 7 | 49 | |||
| 8 Nov | 1837.50 | 32.2 | -2.80 | 18.08 | 73 | -21 | 43 | |||
| 7 Nov | 1831.95 | 35 | -2.45 | 20.66 | 90 | 45 | 63 | |||
| 6 Nov | 1838.40 | 37.45 | 5.65 | 18.78 | 33 | 18 | 18 | |||
| 5 Nov | 1773.55 | 31.8 | 0.00 | 3.86 | 0 | 0 | 0 | |||
| 4 Nov | 1762.95 | 31.8 | 4.12 | 0 | 0 | 0 | ||||
For Hcl Technologies Ltd - strike price 1900 expiring on 26DEC2024
Delta for 1900 CE is 0.86
Historical price for 1900 CE is as follows
On 20 Dec HCLTECH was trading at 1911.35. The strike last trading price was 22.15, which was -29.65 lower than the previous day. The implied volatity was 7.80, the open interest changed by 472 which increased total open position to 2309
On 19 Dec HCLTECH was trading at 1934.25. The strike last trading price was 51.8, which was -8.30 lower than the previous day. The implied volatity was 25.92, the open interest changed by -75 which decreased total open position to 1838
On 18 Dec HCLTECH was trading at 1960.35. The strike last trading price was 60.1, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 1914
On 17 Dec HCLTECH was trading at 1950.60. The strike last trading price was 57.5, which was -9.50 lower than the previous day. The implied volatity was 17.99, the open interest changed by -32 which decreased total open position to 1918
On 16 Dec HCLTECH was trading at 1954.40. The strike last trading price was 67, which was -6.55 lower than the previous day. The implied volatity was 21.80, the open interest changed by 40 which increased total open position to 1952
On 13 Dec HCLTECH was trading at 1968.80. The strike last trading price was 73.55, which was 21.70 higher than the previous day. The implied volatity was 13.92, the open interest changed by -97 which decreased total open position to 1911
On 12 Dec HCLTECH was trading at 1936.20. The strike last trading price was 51.85, which was 2.95 higher than the previous day. The implied volatity was 15.59, the open interest changed by -49 which decreased total open position to 2006
On 11 Dec HCLTECH was trading at 1930.90. The strike last trading price was 48.9, which was -6.10 lower than the previous day. The implied volatity was 16.63, the open interest changed by 14 which increased total open position to 2056
On 10 Dec HCLTECH was trading at 1936.35. The strike last trading price was 55, which was 12.25 higher than the previous day. The implied volatity was 16.50, the open interest changed by -181 which decreased total open position to 2046
On 9 Dec HCLTECH was trading at 1909.90. The strike last trading price was 42.75, which was -2.90 lower than the previous day. The implied volatity was 19.86, the open interest changed by 48 which increased total open position to 2245
On 6 Dec HCLTECH was trading at 1922.70. The strike last trading price was 45.65, which was -3.40 lower than the previous day. The implied volatity was 17.43, the open interest changed by 18 which increased total open position to 2195
On 5 Dec HCLTECH was trading at 1924.00. The strike last trading price was 49.05, which was 11.85 higher than the previous day. The implied volatity was 17.12, the open interest changed by -120 which decreased total open position to 2181
On 4 Dec HCLTECH was trading at 1897.65. The strike last trading price was 37.2, which was 3.95 higher than the previous day. The implied volatity was 18.41, the open interest changed by 182 which increased total open position to 2310
On 3 Dec HCLTECH was trading at 1890.75. The strike last trading price was 33.25, which was -1.40 lower than the previous day. The implied volatity was 17.35, the open interest changed by 617 which increased total open position to 2142
On 2 Dec HCLTECH was trading at 1871.50. The strike last trading price was 34.65, which was 7.45 higher than the previous day. The implied volatity was 21.65, the open interest changed by 8 which increased total open position to 1509
On 29 Nov HCLTECH was trading at 1848.05. The strike last trading price was 27.2, which was -3.25 lower than the previous day. The implied volatity was 21.13, the open interest changed by 168 which increased total open position to 1499
On 28 Nov HCLTECH was trading at 1840.90. The strike last trading price was 30.45, which was -19.85 lower than the previous day. The implied volatity was 23.49, the open interest changed by 455 which increased total open position to 1336
On 27 Nov HCLTECH was trading at 1891.05. The strike last trading price was 50.3, which was -4.90 lower than the previous day. The implied volatity was 22.22, the open interest changed by 222 which increased total open position to 896
On 26 Nov HCLTECH was trading at 1899.55. The strike last trading price was 55.2, which was -0.25 lower than the previous day. The implied volatity was 21.73, the open interest changed by 28 which increased total open position to 671
On 25 Nov HCLTECH was trading at 1891.70. The strike last trading price was 55.45, which was -0.05 lower than the previous day. The implied volatity was 22.39, the open interest changed by 397 which increased total open position to 651
On 22 Nov HCLTECH was trading at 1898.40. The strike last trading price was 55.5, which was 29.35 higher than the previous day. The implied volatity was 20.77, the open interest changed by 122 which increased total open position to 376
On 21 Nov HCLTECH was trading at 1836.35. The strike last trading price was 26.15, which was 1.15 higher than the previous day. The implied volatity was 20.25, the open interest changed by 36 which increased total open position to 254
On 20 Nov HCLTECH was trading at 1820.55. The strike last trading price was 25, which was 0.00 lower than the previous day. The implied volatity was 20.48, the open interest changed by 16 which increased total open position to 218
On 19 Nov HCLTECH was trading at 1820.55. The strike last trading price was 25, which was -5.50 lower than the previous day. The implied volatity was 20.48, the open interest changed by 16 which increased total open position to 218
On 18 Nov HCLTECH was trading at 1835.00. The strike last trading price was 30.5, which was -9.20 lower than the previous day. The implied volatity was 20.77, the open interest changed by 69 which increased total open position to 202
On 14 Nov HCLTECH was trading at 1858.95. The strike last trading price was 39.7, which was -3.40 lower than the previous day. The implied volatity was 18.18, the open interest changed by 34 which increased total open position to 132
On 13 Nov HCLTECH was trading at 1864.75. The strike last trading price was 43.1, which was 0.55 higher than the previous day. The implied volatity was 19.33, the open interest changed by -7 which decreased total open position to 98
On 12 Nov HCLTECH was trading at 1872.85. The strike last trading price was 42.55, which was 0.10 higher than the previous day. The implied volatity was 18.07, the open interest changed by 55 which increased total open position to 105
On 11 Nov HCLTECH was trading at 1867.30. The strike last trading price was 42.45, which was 10.25 higher than the previous day. The implied volatity was 17.43, the open interest changed by 7 which increased total open position to 49
On 8 Nov HCLTECH was trading at 1837.50. The strike last trading price was 32.2, which was -2.80 lower than the previous day. The implied volatity was 18.08, the open interest changed by -21 which decreased total open position to 43
On 7 Nov HCLTECH was trading at 1831.95. The strike last trading price was 35, which was -2.45 lower than the previous day. The implied volatity was 20.66, the open interest changed by 45 which increased total open position to 63
On 6 Nov HCLTECH was trading at 1838.40. The strike last trading price was 37.45, which was 5.65 higher than the previous day. The implied volatity was 18.78, the open interest changed by 18 which increased total open position to 18
On 5 Nov HCLTECH was trading at 1773.55. The strike last trading price was 31.8, which was 0.00 lower than the previous day. The implied volatity was 3.86, 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 31.8, which was lower than the previous day. The implied volatity was 4.12, the open interest changed by 0 which decreased total open position to 0
| HCLTECH 26DEC2024 1900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.35
Vega: 0.91
Theta: -1.51
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1911.35 | 13 | 4.25 | 22.40 | 8,068 | -15 | 1,225 |
| 19 Dec | 1934.25 | 8.75 | 2.35 | 22.18 | 3,974 | -216 | 1,265 |
| 18 Dec | 1960.35 | 6.4 | -2.25 | 23.70 | 2,242 | 140 | 1,481 |
| 17 Dec | 1950.60 | 8.65 | 0.90 | 22.67 | 2,947 | -86 | 1,356 |
| 16 Dec | 1954.40 | 7.75 | 0.00 | 22.02 | 1,983 | -187 | 1,440 |
| 13 Dec | 1968.80 | 7.75 | -4.45 | 21.64 | 4,728 | 311 | 1,629 |
| 12 Dec | 1936.20 | 12.2 | -4.55 | 19.48 | 1,717 | 23 | 1,323 |
| 11 Dec | 1930.90 | 16.75 | -0.20 | 20.82 | 2,064 | -87 | 1,297 |
| 10 Dec | 1936.35 | 16.95 | -7.95 | 21.92 | 2,292 | 154 | 1,373 |
| 9 Dec | 1909.90 | 24.9 | 1.10 | 20.45 | 2,436 | -16 | 1,225 |
| 6 Dec | 1922.70 | 23.8 | -0.95 | 19.85 | 2,317 | -42 | 1,240 |
| 5 Dec | 1924.00 | 24.75 | -12.70 | 20.98 | 4,728 | 406 | 1,285 |
| 4 Dec | 1897.65 | 37.45 | -4.10 | 21.80 | 4,165 | 133 | 880 |
| 3 Dec | 1890.75 | 41.55 | -5.60 | 22.21 | 1,864 | 170 | 736 |
| 2 Dec | 1871.50 | 47.15 | -16.85 | 20.44 | 706 | 119 | 562 |
| 29 Nov | 1848.05 | 64 | -8.60 | 21.55 | 512 | -23 | 444 |
| 28 Nov | 1840.90 | 72.6 | 27.25 | 23.83 | 1,699 | -79 | 462 |
| 27 Nov | 1891.05 | 45.35 | 0.30 | 22.78 | 1,238 | 147 | 541 |
| 26 Nov | 1899.55 | 45.05 | -1.45 | 24.24 | 1,110 | 104 | 393 |
| 25 Nov | 1891.70 | 46.5 | -2.50 | 23.81 | 1,149 | 177 | 294 |
| 22 Nov | 1898.40 | 49 | -39.00 | 24.37 | 248 | 36 | 153 |
| 21 Nov | 1836.35 | 88 | -3.20 | 26.44 | 15 | -4 | 113 |
| 20 Nov | 1820.55 | 91.2 | 0.00 | 24.84 | 41 | -1 | 117 |
| 19 Nov | 1820.55 | 91.2 | 11.60 | 24.84 | 41 | -1 | 117 |
| 18 Nov | 1835.00 | 79.6 | 16.25 | 22.74 | 19 | -5 | 118 |
| 14 Nov | 1858.95 | 63.35 | -81.30 | 22.30 | 166 | 124 | 124 |
| 13 Nov | 1864.75 | 144.65 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1872.85 | 144.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1867.30 | 144.65 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1837.50 | 144.65 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1831.95 | 144.65 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1838.40 | 144.65 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 1773.55 | 144.65 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1762.95 | 144.65 | - | 0 | 0 | 0 | |
For Hcl Technologies Ltd - strike price 1900 expiring on 26DEC2024
Delta for 1900 PE is -0.35
Historical price for 1900 PE is as follows
On 20 Dec HCLTECH was trading at 1911.35. The strike last trading price was 13, which was 4.25 higher than the previous day. The implied volatity was 22.40, the open interest changed by -15 which decreased total open position to 1225
On 19 Dec HCLTECH was trading at 1934.25. The strike last trading price was 8.75, which was 2.35 higher than the previous day. The implied volatity was 22.18, the open interest changed by -216 which decreased total open position to 1265
On 18 Dec HCLTECH was trading at 1960.35. The strike last trading price was 6.4, which was -2.25 lower than the previous day. The implied volatity was 23.70, the open interest changed by 140 which increased total open position to 1481
On 17 Dec HCLTECH was trading at 1950.60. The strike last trading price was 8.65, which was 0.90 higher than the previous day. The implied volatity was 22.67, the open interest changed by -86 which decreased total open position to 1356
On 16 Dec HCLTECH was trading at 1954.40. The strike last trading price was 7.75, which was 0.00 lower than the previous day. The implied volatity was 22.02, the open interest changed by -187 which decreased total open position to 1440
On 13 Dec HCLTECH was trading at 1968.80. The strike last trading price was 7.75, which was -4.45 lower than the previous day. The implied volatity was 21.64, the open interest changed by 311 which increased total open position to 1629
On 12 Dec HCLTECH was trading at 1936.20. The strike last trading price was 12.2, which was -4.55 lower than the previous day. The implied volatity was 19.48, the open interest changed by 23 which increased total open position to 1323
On 11 Dec HCLTECH was trading at 1930.90. The strike last trading price was 16.75, which was -0.20 lower than the previous day. The implied volatity was 20.82, the open interest changed by -87 which decreased total open position to 1297
On 10 Dec HCLTECH was trading at 1936.35. The strike last trading price was 16.95, which was -7.95 lower than the previous day. The implied volatity was 21.92, the open interest changed by 154 which increased total open position to 1373
On 9 Dec HCLTECH was trading at 1909.90. The strike last trading price was 24.9, which was 1.10 higher than the previous day. The implied volatity was 20.45, the open interest changed by -16 which decreased total open position to 1225
On 6 Dec HCLTECH was trading at 1922.70. The strike last trading price was 23.8, which was -0.95 lower than the previous day. The implied volatity was 19.85, the open interest changed by -42 which decreased total open position to 1240
On 5 Dec HCLTECH was trading at 1924.00. The strike last trading price was 24.75, which was -12.70 lower than the previous day. The implied volatity was 20.98, the open interest changed by 406 which increased total open position to 1285
On 4 Dec HCLTECH was trading at 1897.65. The strike last trading price was 37.45, which was -4.10 lower than the previous day. The implied volatity was 21.80, the open interest changed by 133 which increased total open position to 880
On 3 Dec HCLTECH was trading at 1890.75. The strike last trading price was 41.55, which was -5.60 lower than the previous day. The implied volatity was 22.21, the open interest changed by 170 which increased total open position to 736
On 2 Dec HCLTECH was trading at 1871.50. The strike last trading price was 47.15, which was -16.85 lower than the previous day. The implied volatity was 20.44, the open interest changed by 119 which increased total open position to 562
On 29 Nov HCLTECH was trading at 1848.05. The strike last trading price was 64, which was -8.60 lower than the previous day. The implied volatity was 21.55, the open interest changed by -23 which decreased total open position to 444
On 28 Nov HCLTECH was trading at 1840.90. The strike last trading price was 72.6, which was 27.25 higher than the previous day. The implied volatity was 23.83, the open interest changed by -79 which decreased total open position to 462
On 27 Nov HCLTECH was trading at 1891.05. The strike last trading price was 45.35, which was 0.30 higher than the previous day. The implied volatity was 22.78, the open interest changed by 147 which increased total open position to 541
On 26 Nov HCLTECH was trading at 1899.55. The strike last trading price was 45.05, which was -1.45 lower than the previous day. The implied volatity was 24.24, the open interest changed by 104 which increased total open position to 393
On 25 Nov HCLTECH was trading at 1891.70. The strike last trading price was 46.5, which was -2.50 lower than the previous day. The implied volatity was 23.81, the open interest changed by 177 which increased total open position to 294
On 22 Nov HCLTECH was trading at 1898.40. The strike last trading price was 49, which was -39.00 lower than the previous day. The implied volatity was 24.37, the open interest changed by 36 which increased total open position to 153
On 21 Nov HCLTECH was trading at 1836.35. The strike last trading price was 88, which was -3.20 lower than the previous day. The implied volatity was 26.44, the open interest changed by -4 which decreased total open position to 113
On 20 Nov HCLTECH was trading at 1820.55. The strike last trading price was 91.2, which was 0.00 lower than the previous day. The implied volatity was 24.84, the open interest changed by -1 which decreased total open position to 117
On 19 Nov HCLTECH was trading at 1820.55. The strike last trading price was 91.2, which was 11.60 higher than the previous day. The implied volatity was 24.84, the open interest changed by -1 which decreased total open position to 117
On 18 Nov HCLTECH was trading at 1835.00. The strike last trading price was 79.6, which was 16.25 higher than the previous day. The implied volatity was 22.74, the open interest changed by -5 which decreased total open position to 118
On 14 Nov HCLTECH was trading at 1858.95. The strike last trading price was 63.35, which was -81.30 lower than the previous day. The implied volatity was 22.30, the open interest changed by 124 which increased total open position to 124
On 13 Nov HCLTECH was trading at 1864.75. The strike last trading price was 144.65, 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 144.65, 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 144.65, 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 144.65, 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 144.65, 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 144.65, 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 144.65, 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 144.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
