HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
30 Dec 2024 04:13 PM IST
| HCLTECH 30JAN2025 1900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.63
Vega: 2.11
Theta: -0.87
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 30 Dec | 1928.95 | 50.7 | 5.30 | 16.21 | 4,269 | 159 | 1,170 | |||
| 27 Dec | 1892.00 | 45.4 | -4.90 | 17.83 | 2,599 | 499 | 1,015 | |||
| 26 Dec | 1900.75 | 50.3 | -0.40 | 17.38 | 1,283 | 258 | 522 | |||
| 24 Dec | 1896.95 | 50.7 | -12.10 | 18.73 | 566 | 120 | 265 | |||
| 23 Dec | 1903.00 | 62.8 | -7.40 | 20.89 | 158 | 27 | 146 | |||
| 20 Dec | 1911.35 | 70.2 | -14.80 | 19.02 | 100 | 10 | 119 | |||
| 19 Dec | 1934.25 | 85 | -10.00 | 19.73 | 78 | 22 | 109 | |||
| 18 Dec | 1960.35 | 95 | 4.10 | 16.28 | 3 | 1 | 86 | |||
| 17 Dec | 1950.60 | 90.9 | -8.55 | 17.86 | 27 | 18 | 85 | |||
| 16 Dec | 1954.40 | 99.45 | -4.00 | 19.27 | 2 | 1 | 66 | |||
| 13 Dec | 1968.80 | 103.45 | 13.45 | 16.20 | 36 | 23 | 65 | |||
| 12 Dec | 1936.20 | 90 | 7.20 | 19.07 | 18 | 16 | 42 | |||
| 11 Dec | 1930.90 | 82.8 | -0.20 | 17.80 | 7 | 2 | 21 | |||
| 10 Dec | 1936.35 | 83 | 6.80 | 16.36 | 3 | 0 | 17 | |||
| 9 Dec | 1909.90 | 76.2 | -6.70 | 19.62 | 12 | 2 | 17 | |||
| 6 Dec | 1922.70 | 82.9 | -1.65 | 19.89 | 7 | 4 | 12 | |||
| 5 Dec | 1924.00 | 84.55 | 24.90 | 19.17 | 7 | 4 | 8 | |||
| 4 Dec | 1897.65 | 59.65 | -6.95 | 15.72 | 7 | 4 | 4 | |||
| 3 Dec | 1890.75 | 66.6 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 2 Dec | 1871.50 | 66.6 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 1848.05 | 66.6 | 0.68 | 0 | 0 | 0 | ||||
For Hcl Technologies Ltd - strike price 1900 expiring on 30JAN2025
Delta for 1900 CE is 0.63
Historical price for 1900 CE is as follows
On 30 Dec HCLTECH was trading at 1928.95. The strike last trading price was 50.7, which was 5.30 higher than the previous day. The implied volatity was 16.21, the open interest changed by 159 which increased total open position to 1170
On 27 Dec HCLTECH was trading at 1892.00. The strike last trading price was 45.4, which was -4.90 lower than the previous day. The implied volatity was 17.83, the open interest changed by 499 which increased total open position to 1015
On 26 Dec HCLTECH was trading at 1900.75. The strike last trading price was 50.3, which was -0.40 lower than the previous day. The implied volatity was 17.38, the open interest changed by 258 which increased total open position to 522
On 24 Dec HCLTECH was trading at 1896.95. The strike last trading price was 50.7, which was -12.10 lower than the previous day. The implied volatity was 18.73, the open interest changed by 120 which increased total open position to 265
On 23 Dec HCLTECH was trading at 1903.00. The strike last trading price was 62.8, which was -7.40 lower than the previous day. The implied volatity was 20.89, the open interest changed by 27 which increased total open position to 146
On 20 Dec HCLTECH was trading at 1911.35. The strike last trading price was 70.2, which was -14.80 lower than the previous day. The implied volatity was 19.02, the open interest changed by 10 which increased total open position to 119
On 19 Dec HCLTECH was trading at 1934.25. The strike last trading price was 85, which was -10.00 lower than the previous day. The implied volatity was 19.73, the open interest changed by 22 which increased total open position to 109
On 18 Dec HCLTECH was trading at 1960.35. The strike last trading price was 95, which was 4.10 higher than the previous day. The implied volatity was 16.28, the open interest changed by 1 which increased total open position to 86
On 17 Dec HCLTECH was trading at 1950.60. The strike last trading price was 90.9, which was -8.55 lower than the previous day. The implied volatity was 17.86, the open interest changed by 18 which increased total open position to 85
On 16 Dec HCLTECH was trading at 1954.40. The strike last trading price was 99.45, which was -4.00 lower than the previous day. The implied volatity was 19.27, the open interest changed by 1 which increased total open position to 66
On 13 Dec HCLTECH was trading at 1968.80. The strike last trading price was 103.45, which was 13.45 higher than the previous day. The implied volatity was 16.20, the open interest changed by 23 which increased total open position to 65
On 12 Dec HCLTECH was trading at 1936.20. The strike last trading price was 90, which was 7.20 higher than the previous day. The implied volatity was 19.07, the open interest changed by 16 which increased total open position to 42
On 11 Dec HCLTECH was trading at 1930.90. The strike last trading price was 82.8, which was -0.20 lower than the previous day. The implied volatity was 17.80, the open interest changed by 2 which increased total open position to 21
On 10 Dec HCLTECH was trading at 1936.35. The strike last trading price was 83, which was 6.80 higher than the previous day. The implied volatity was 16.36, the open interest changed by 0 which decreased total open position to 17
On 9 Dec HCLTECH was trading at 1909.90. The strike last trading price was 76.2, which was -6.70 lower than the previous day. The implied volatity was 19.62, the open interest changed by 2 which increased total open position to 17
On 6 Dec HCLTECH was trading at 1922.70. The strike last trading price was 82.9, which was -1.65 lower than the previous day. The implied volatity was 19.89, the open interest changed by 4 which increased total open position to 12
On 5 Dec HCLTECH was trading at 1924.00. The strike last trading price was 84.55, which was 24.90 higher than the previous day. The implied volatity was 19.17, the open interest changed by 4 which increased total open position to 8
On 4 Dec HCLTECH was trading at 1897.65. The strike last trading price was 59.65, which was -6.95 lower than the previous day. The implied volatity was 15.72, the open interest changed by 4 which increased total open position to 4
On 3 Dec HCLTECH was trading at 1890.75. The strike last trading price was 66.6, 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 2 Dec HCLTECH was trading at 1871.50. The strike last trading price was 66.6, 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 29 Nov HCLTECH was trading at 1848.05. The strike last trading price was 66.6, which was lower than the previous day. The implied volatity was 0.68, the open interest changed by 0 which decreased total open position to 0
| HCLTECH 30JAN2025 1900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 2.17
Theta: -0.71
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 30 Dec | 1928.95 | 46.7 | -5.30 | 26.80 | 4,106 | 235 | 1,276 |
| 27 Dec | 1892.00 | 52 | 0.60 | 24.47 | 2,016 | 520 | 1,035 |
| 26 Dec | 1900.75 | 51.4 | -0.45 | 25.71 | 998 | 63 | 513 |
| 24 Dec | 1896.95 | 51.85 | -2.40 | 23.91 | 659 | 167 | 452 |
| 23 Dec | 1903.00 | 54.25 | -1.85 | 26.62 | 345 | 31 | 285 |
| 20 Dec | 1911.35 | 56.1 | 13.60 | 29.14 | 275 | 93 | 253 |
| 19 Dec | 1934.25 | 42.5 | 6.95 | 26.18 | 186 | -10 | 160 |
| 18 Dec | 1960.35 | 35.55 | -6.35 | 26.13 | 133 | 89 | 171 |
| 17 Dec | 1950.60 | 41.9 | 5.80 | 27.12 | 30 | 12 | 82 |
| 16 Dec | 1954.40 | 36.1 | 2.05 | 25.33 | 37 | 28 | 70 |
| 13 Dec | 1968.80 | 34.05 | -9.95 | 25.21 | 41 | 34 | 41 |
| 12 Dec | 1936.20 | 44 | -4.00 | 25.44 | 6 | 5 | 6 |
| 11 Dec | 1930.90 | 48 | -53.90 | 25.84 | 1 | 0 | 0 |
| 10 Dec | 1936.35 | 101.9 | 0.00 | 2.52 | 0 | 0 | 0 |
| 9 Dec | 1909.90 | 101.9 | 0.00 | 1.48 | 0 | 0 | 0 |
| 6 Dec | 1922.70 | 101.9 | 0.00 | 1.71 | 0 | 0 | 0 |
| 5 Dec | 1924.00 | 101.9 | 0.00 | 1.83 | 0 | 0 | 0 |
| 4 Dec | 1897.65 | 101.9 | 0.00 | 1.14 | 0 | 0 | 0 |
| 3 Dec | 1890.75 | 101.9 | 0.00 | 0.69 | 0 | 0 | 0 |
| 2 Dec | 1871.50 | 101.9 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 1848.05 | 101.9 | - | 0 | 0 | 0 | |
For Hcl Technologies Ltd - strike price 1900 expiring on 30JAN2025
Delta for 1900 PE is -0.41
Historical price for 1900 PE is as follows
On 30 Dec HCLTECH was trading at 1928.95. The strike last trading price was 46.7, which was -5.30 lower than the previous day. The implied volatity was 26.80, the open interest changed by 235 which increased total open position to 1276
On 27 Dec HCLTECH was trading at 1892.00. The strike last trading price was 52, which was 0.60 higher than the previous day. The implied volatity was 24.47, the open interest changed by 520 which increased total open position to 1035
On 26 Dec HCLTECH was trading at 1900.75. The strike last trading price was 51.4, which was -0.45 lower than the previous day. The implied volatity was 25.71, the open interest changed by 63 which increased total open position to 513
On 24 Dec HCLTECH was trading at 1896.95. The strike last trading price was 51.85, which was -2.40 lower than the previous day. The implied volatity was 23.91, the open interest changed by 167 which increased total open position to 452
On 23 Dec HCLTECH was trading at 1903.00. The strike last trading price was 54.25, which was -1.85 lower than the previous day. The implied volatity was 26.62, the open interest changed by 31 which increased total open position to 285
On 20 Dec HCLTECH was trading at 1911.35. The strike last trading price was 56.1, which was 13.60 higher than the previous day. The implied volatity was 29.14, the open interest changed by 93 which increased total open position to 253
On 19 Dec HCLTECH was trading at 1934.25. The strike last trading price was 42.5, which was 6.95 higher than the previous day. The implied volatity was 26.18, the open interest changed by -10 which decreased total open position to 160
On 18 Dec HCLTECH was trading at 1960.35. The strike last trading price was 35.55, which was -6.35 lower than the previous day. The implied volatity was 26.13, the open interest changed by 89 which increased total open position to 171
On 17 Dec HCLTECH was trading at 1950.60. The strike last trading price was 41.9, which was 5.80 higher than the previous day. The implied volatity was 27.12, the open interest changed by 12 which increased total open position to 82
On 16 Dec HCLTECH was trading at 1954.40. The strike last trading price was 36.1, which was 2.05 higher than the previous day. The implied volatity was 25.33, the open interest changed by 28 which increased total open position to 70
On 13 Dec HCLTECH was trading at 1968.80. The strike last trading price was 34.05, which was -9.95 lower than the previous day. The implied volatity was 25.21, the open interest changed by 34 which increased total open position to 41
On 12 Dec HCLTECH was trading at 1936.20. The strike last trading price was 44, which was -4.00 lower than the previous day. The implied volatity was 25.44, the open interest changed by 5 which increased total open position to 6
On 11 Dec HCLTECH was trading at 1930.90. The strike last trading price was 48, which was -53.90 lower than the previous day. The implied volatity was 25.84, 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 101.9, which was 0.00 lower than the previous day. The implied volatity was 2.52, 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 101.9, which was 0.00 lower than the previous day. The implied volatity was 1.48, 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 101.9, which was 0.00 lower than the previous day. The implied volatity was 1.71, 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 101.9, which was 0.00 lower than the previous day. The implied volatity was 1.83, 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 101.9, which was 0.00 lower than the previous day. The implied volatity was 1.14, 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 101.9, which was 0.00 lower than the previous day. The implied volatity was 0.69, 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 101.9, 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 29 Nov HCLTECH was trading at 1848.05. The strike last trading price was 101.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
