HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
31 Jan 2025 10:13 AM IST
| HCLTECH 27FEB2025 1900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.10
Vega: 0.85
Theta: -0.46
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 31 Jan | 1718.05 | 6 | -0.3 | 26.40 | 328 | -29 | 1,457 | |||
| 30 Jan | 1713.10 | 6.35 | -1.5 | 26.41 | 1,031 | -114 | 1,487 | |||
|
|
||||||||||
| 29 Jan | 1719.00 | 7.7 | 1.25 | 26.99 | 730 | 148 | 1,601 | |||
| 28 Jan | 1693.25 | 6.65 | -1.45 | 28.51 | 1,068 | 295 | 1,453 | |||
| 27 Jan | 1711.95 | 7.9 | -11.55 | 27.41 | 1,378 | 235 | 1,159 | |||
| 24 Jan | 1792.85 | 20 | -4.4 | 23.33 | 1,082 | 223 | 924 | |||
| 23 Jan | 1807.00 | 24.6 | -4.70 | 23.70 | 681 | 36 | 696 | |||
| 22 Jan | 1827.70 | 29.3 | 4.45 | 22.23 | 636 | -75 | 661 | |||
| 21 Jan | 1802.40 | 24.85 | 1.65 | 23.47 | 497 | -2 | 736 | |||
| 20 Jan | 1796.20 | 23.2 | 0.80 | 23.60 | 396 | 58 | 740 | |||
| 17 Jan | 1788.90 | 22.4 | -0.60 | 22.89 | 460 | 66 | 682 | |||
| 16 Jan | 1792.25 | 23 | -6.20 | 22.75 | 561 | 167 | 616 | |||
| 15 Jan | 1825.70 | 29.2 | -0.80 | 20.14 | 267 | -11 | 449 | |||
| 14 Jan | 1813.55 | 30 | -75.00 | 21.04 | 1,339 | 423 | 459 | |||
| 13 Jan | 1989.40 | 105 | -22.10 | 13.61 | 29 | 13 | 36 | |||
| 10 Jan | 1995.10 | 127.1 | 40.75 | 14.09 | 6 | 1 | 23 | |||
| 9 Jan | 1934.80 | 86.35 | -3.65 | 18.44 | 4 | -1 | 21 | |||
| 8 Jan | 1932.25 | 90 | 0.00 | 19.85 | 19 | 15 | 20 | |||
| 7 Jan | 1915.90 | 90 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Jan | 1953.05 | 90 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Jan | 1946.65 | 90 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 2 Jan | 1972.20 | 90 | 4.90 | - | 2 | 0 | 4 | |||
| 31 Dec | 1917.40 | 85.1 | 10.10 | 17.67 | 5 | 2 | 4 | |||
| 27 Dec | 1892.00 | 75 | 20.04 | 2 | 1 | 1 | ||||
For Hcl Technologies Ltd - strike price 1900 expiring on 27FEB2025
Delta for 1900 CE is 0.10
Historical price for 1900 CE is as follows
On 31 Jan HCLTECH was trading at 1718.05. The strike last trading price was 6, which was -0.3 lower than the previous day. The implied volatity was 26.40, the open interest changed by -29 which decreased total open position to 1457
On 30 Jan HCLTECH was trading at 1713.10. The strike last trading price was 6.35, which was -1.5 lower than the previous day. The implied volatity was 26.41, the open interest changed by -114 which decreased total open position to 1487
On 29 Jan HCLTECH was trading at 1719.00. The strike last trading price was 7.7, which was 1.25 higher than the previous day. The implied volatity was 26.99, the open interest changed by 148 which increased total open position to 1601
On 28 Jan HCLTECH was trading at 1693.25. The strike last trading price was 6.65, which was -1.45 lower than the previous day. The implied volatity was 28.51, the open interest changed by 295 which increased total open position to 1453
On 27 Jan HCLTECH was trading at 1711.95. The strike last trading price was 7.9, which was -11.55 lower than the previous day. The implied volatity was 27.41, the open interest changed by 235 which increased total open position to 1159
On 24 Jan HCLTECH was trading at 1792.85. The strike last trading price was 20, which was -4.4 lower than the previous day. The implied volatity was 23.33, the open interest changed by 223 which increased total open position to 924
On 23 Jan HCLTECH was trading at 1807.00. The strike last trading price was 24.6, which was -4.70 lower than the previous day. The implied volatity was 23.70, the open interest changed by 36 which increased total open position to 696
On 22 Jan HCLTECH was trading at 1827.70. The strike last trading price was 29.3, which was 4.45 higher than the previous day. The implied volatity was 22.23, the open interest changed by -75 which decreased total open position to 661
On 21 Jan HCLTECH was trading at 1802.40. The strike last trading price was 24.85, which was 1.65 higher than the previous day. The implied volatity was 23.47, the open interest changed by -2 which decreased total open position to 736
On 20 Jan HCLTECH was trading at 1796.20. The strike last trading price was 23.2, which was 0.80 higher than the previous day. The implied volatity was 23.60, the open interest changed by 58 which increased total open position to 740
On 17 Jan HCLTECH was trading at 1788.90. The strike last trading price was 22.4, which was -0.60 lower than the previous day. The implied volatity was 22.89, the open interest changed by 66 which increased total open position to 682
On 16 Jan HCLTECH was trading at 1792.25. The strike last trading price was 23, which was -6.20 lower than the previous day. The implied volatity was 22.75, the open interest changed by 167 which increased total open position to 616
On 15 Jan HCLTECH was trading at 1825.70. The strike last trading price was 29.2, which was -0.80 lower than the previous day. The implied volatity was 20.14, the open interest changed by -11 which decreased total open position to 449
On 14 Jan HCLTECH was trading at 1813.55. The strike last trading price was 30, which was -75.00 lower than the previous day. The implied volatity was 21.04, the open interest changed by 423 which increased total open position to 459
On 13 Jan HCLTECH was trading at 1989.40. The strike last trading price was 105, which was -22.10 lower than the previous day. The implied volatity was 13.61, the open interest changed by 13 which increased total open position to 36
On 10 Jan HCLTECH was trading at 1995.10. The strike last trading price was 127.1, which was 40.75 higher than the previous day. The implied volatity was 14.09, the open interest changed by 1 which increased total open position to 23
On 9 Jan HCLTECH was trading at 1934.80. The strike last trading price was 86.35, which was -3.65 lower than the previous day. The implied volatity was 18.44, the open interest changed by -1 which decreased total open position to 21
On 8 Jan HCLTECH was trading at 1932.25. The strike last trading price was 90, which was 0.00 lower than the previous day. The implied volatity was 19.85, the open interest changed by 15 which increased total open position to 20
On 7 Jan HCLTECH was trading at 1915.90. The strike last trading price was 90, 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 Jan HCLTECH was trading at 1953.05. The strike last trading price was 90, 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 Jan HCLTECH was trading at 1946.65. The strike last trading price was 90, 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 2 Jan HCLTECH was trading at 1972.20. The strike last trading price was 90, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 31 Dec HCLTECH was trading at 1917.40. The strike last trading price was 85.1, which was 10.10 higher than the previous day. The implied volatity was 17.67, the open interest changed by 2 which increased total open position to 4
On 27 Dec HCLTECH was trading at 1892.00. The strike last trading price was 75, which was lower than the previous day. The implied volatity was 20.04, the open interest changed by 1 which increased total open position to 1
| HCLTECH 27FEB2025 1900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.99
Vega: 0.17
Theta: 0.46
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 31 Jan | 1718.05 | 167.15 | -18.6 | 15.39 | 5 | -2 | 207 |
| 30 Jan | 1713.10 | 185.75 | 10.25 | 36.96 | 53 | 34 | 207 |
| 29 Jan | 1719.00 | 175.5 | -13.75 | 30.26 | 26 | 12 | 173 |
| 28 Jan | 1693.25 | 189.25 | 3.25 | - | 90 | 64 | 161 |
| 27 Jan | 1711.95 | 186 | 86.6 | 31.66 | 43 | 23 | 97 |
| 24 Jan | 1792.85 | 99.4 | 2.15 | 19.27 | 84 | -9 | 74 |
| 23 Jan | 1807.00 | 97.25 | 3.15 | 22.53 | 98 | -22 | 82 |
| 22 Jan | 1827.70 | 94.1 | -18.40 | 27.51 | 114 | 55 | 110 |
| 21 Jan | 1802.40 | 112.5 | -3.05 | 28.75 | 13 | 5 | 55 |
| 20 Jan | 1796.20 | 115.55 | -4.95 | 27.07 | 8 | 4 | 52 |
| 17 Jan | 1788.90 | 120.5 | -8.45 | 27.14 | 22 | -11 | 44 |
| 16 Jan | 1792.25 | 128.95 | 22.65 | 31.04 | 22 | -12 | 56 |
| 15 Jan | 1825.70 | 106.3 | -9.90 | 30.59 | 16 | 1 | 68 |
| 14 Jan | 1813.55 | 116.2 | 70.20 | 33.02 | 197 | -74 | 65 |
| 13 Jan | 1989.40 | 46 | 11.00 | 32.05 | 218 | 110 | 145 |
| 10 Jan | 1995.10 | 35 | -20.00 | 29.27 | 30 | 9 | 34 |
| 9 Jan | 1934.80 | 55 | 3.00 | 29.20 | 5 | 1 | 24 |
| 8 Jan | 1932.25 | 52 | -9.20 | 27.72 | 17 | 7 | 24 |
| 7 Jan | 1915.90 | 61.2 | 12.30 | 28.65 | 15 | 4 | 16 |
| 6 Jan | 1953.05 | 48.9 | 5.90 | 28.21 | 10 | 6 | 12 |
| 3 Jan | 1946.65 | 43 | 3.00 | 24.81 | 4 | 3 | 5 |
| 2 Jan | 1972.20 | 40 | -30.50 | 26.25 | 1 | 0 | 1 |
| 31 Dec | 1917.40 | 70.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Dec | 1892.00 | 70.5 | 26.31 | 1 | 0 | 0 | |
For Hcl Technologies Ltd - strike price 1900 expiring on 27FEB2025
Delta for 1900 PE is -0.99
Historical price for 1900 PE is as follows
On 31 Jan HCLTECH was trading at 1718.05. The strike last trading price was 167.15, which was -18.6 lower than the previous day. The implied volatity was 15.39, the open interest changed by -2 which decreased total open position to 207
On 30 Jan HCLTECH was trading at 1713.10. The strike last trading price was 185.75, which was 10.25 higher than the previous day. The implied volatity was 36.96, the open interest changed by 34 which increased total open position to 207
On 29 Jan HCLTECH was trading at 1719.00. The strike last trading price was 175.5, which was -13.75 lower than the previous day. The implied volatity was 30.26, the open interest changed by 12 which increased total open position to 173
On 28 Jan HCLTECH was trading at 1693.25. The strike last trading price was 189.25, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 64 which increased total open position to 161
On 27 Jan HCLTECH was trading at 1711.95. The strike last trading price was 186, which was 86.6 higher than the previous day. The implied volatity was 31.66, the open interest changed by 23 which increased total open position to 97
On 24 Jan HCLTECH was trading at 1792.85. The strike last trading price was 99.4, which was 2.15 higher than the previous day. The implied volatity was 19.27, the open interest changed by -9 which decreased total open position to 74
On 23 Jan HCLTECH was trading at 1807.00. The strike last trading price was 97.25, which was 3.15 higher than the previous day. The implied volatity was 22.53, the open interest changed by -22 which decreased total open position to 82
On 22 Jan HCLTECH was trading at 1827.70. The strike last trading price was 94.1, which was -18.40 lower than the previous day. The implied volatity was 27.51, the open interest changed by 55 which increased total open position to 110
On 21 Jan HCLTECH was trading at 1802.40. The strike last trading price was 112.5, which was -3.05 lower than the previous day. The implied volatity was 28.75, the open interest changed by 5 which increased total open position to 55
On 20 Jan HCLTECH was trading at 1796.20. The strike last trading price was 115.55, which was -4.95 lower than the previous day. The implied volatity was 27.07, the open interest changed by 4 which increased total open position to 52
On 17 Jan HCLTECH was trading at 1788.90. The strike last trading price was 120.5, which was -8.45 lower than the previous day. The implied volatity was 27.14, the open interest changed by -11 which decreased total open position to 44
On 16 Jan HCLTECH was trading at 1792.25. The strike last trading price was 128.95, which was 22.65 higher than the previous day. The implied volatity was 31.04, the open interest changed by -12 which decreased total open position to 56
On 15 Jan HCLTECH was trading at 1825.70. The strike last trading price was 106.3, which was -9.90 lower than the previous day. The implied volatity was 30.59, the open interest changed by 1 which increased total open position to 68
On 14 Jan HCLTECH was trading at 1813.55. The strike last trading price was 116.2, which was 70.20 higher than the previous day. The implied volatity was 33.02, the open interest changed by -74 which decreased total open position to 65
On 13 Jan HCLTECH was trading at 1989.40. The strike last trading price was 46, which was 11.00 higher than the previous day. The implied volatity was 32.05, the open interest changed by 110 which increased total open position to 145
On 10 Jan HCLTECH was trading at 1995.10. The strike last trading price was 35, which was -20.00 lower than the previous day. The implied volatity was 29.27, the open interest changed by 9 which increased total open position to 34
On 9 Jan HCLTECH was trading at 1934.80. The strike last trading price was 55, which was 3.00 higher than the previous day. The implied volatity was 29.20, the open interest changed by 1 which increased total open position to 24
On 8 Jan HCLTECH was trading at 1932.25. The strike last trading price was 52, which was -9.20 lower than the previous day. The implied volatity was 27.72, the open interest changed by 7 which increased total open position to 24
On 7 Jan HCLTECH was trading at 1915.90. The strike last trading price was 61.2, which was 12.30 higher than the previous day. The implied volatity was 28.65, the open interest changed by 4 which increased total open position to 16
On 6 Jan HCLTECH was trading at 1953.05. The strike last trading price was 48.9, which was 5.90 higher than the previous day. The implied volatity was 28.21, the open interest changed by 6 which increased total open position to 12
On 3 Jan HCLTECH was trading at 1946.65. The strike last trading price was 43, which was 3.00 higher than the previous day. The implied volatity was 24.81, the open interest changed by 3 which increased total open position to 5
On 2 Jan HCLTECH was trading at 1972.20. The strike last trading price was 40, which was -30.50 lower than the previous day. The implied volatity was 26.25, the open interest changed by 0 which decreased total open position to 1
On 31 Dec HCLTECH was trading at 1917.40. The strike last trading price was 70.5, 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 27 Dec HCLTECH was trading at 1892.00. The strike last trading price was 70.5, which was lower than the previous day. The implied volatity was 26.31, the open interest changed by 0 which decreased total open position to 0
