HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
20 Dec 2024 04:13 PM IST
| HCLTECH 26DEC2024 1940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.30
Vega: 0.85
Theta: -1.18
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1911.35 | 6.65 | -17.45 | 14.41 | 8,445 | -281 | 2,085 | |||
| 19 Dec | 1934.25 | 24.1 | -6.35 | 22.59 | 6,655 | 625 | 2,385 | |||
| 18 Dec | 1960.35 | 30.45 | 0.65 | 14.24 | 2,070 | -15 | 1,763 | |||
| 17 Dec | 1950.60 | 29.8 | -7.70 | 18.76 | 3,985 | -22 | 1,777 | |||
| 16 Dec | 1954.40 | 37.5 | -4.70 | 20.71 | 1,166 | -137 | 1,806 | |||
| 13 Dec | 1968.80 | 42.2 | 15.15 | 15.53 | 7,082 | -399 | 1,940 | |||
| 12 Dec | 1936.20 | 27.05 | 1.85 | 16.39 | 8,917 | 334 | 2,343 | |||
|
|
||||||||||
| 11 Dec | 1930.90 | 25.2 | -5.50 | 16.78 | 3,036 | -89 | 2,020 | |||
| 10 Dec | 1936.35 | 30.7 | 8.60 | 17.25 | 7,403 | 175 | 2,145 | |||
| 9 Dec | 1909.90 | 22.1 | -2.40 | 19.06 | 1,835 | -3 | 1,969 | |||
| 6 Dec | 1922.70 | 24.5 | -2.30 | 17.23 | 3,660 | 130 | 1,986 | |||
| 5 Dec | 1924.00 | 26.8 | 6.80 | 16.85 | 5,315 | 929 | 1,858 | |||
| 4 Dec | 1897.65 | 20 | 2.30 | 18.30 | 3,167 | 161 | 922 | |||
| 3 Dec | 1890.75 | 17.7 | -1.50 | 17.59 | 1,598 | 132 | 763 | |||
| 2 Dec | 1871.50 | 19.2 | 3.75 | 21.00 | 723 | 118 | 638 | |||
| 29 Nov | 1848.05 | 15.45 | -3.20 | 21.07 | 733 | 53 | 518 | |||
| 28 Nov | 1840.90 | 18.65 | -13.95 | 23.48 | 824 | 91 | 455 | |||
| 27 Nov | 1891.05 | 32.6 | -2.00 | 22.14 | 590 | 72 | 363 | |||
| 26 Nov | 1899.55 | 34.6 | -1.50 | 20.88 | 560 | 27 | 292 | |||
| 25 Nov | 1891.70 | 36.1 | 0.10 | 21.92 | 522 | 108 | 261 | |||
| 22 Nov | 1898.40 | 36 | 20.00 | 20.40 | 233 | 24 | 177 | |||
| 21 Nov | 1836.35 | 16 | 0.70 | 20.56 | 18 | 12 | 151 | |||
| 20 Nov | 1820.55 | 15.3 | 0.00 | 20.70 | 99 | 38 | 139 | |||
| 19 Nov | 1820.55 | 15.3 | -2.95 | 20.70 | 99 | 38 | 139 | |||
| 18 Nov | 1835.00 | 18.25 | -4.50 | 20.43 | 152 | 55 | 101 | |||
| 14 Nov | 1858.95 | 22.75 | -3.25 | 17.28 | 46 | 38 | 45 | |||
| 13 Nov | 1864.75 | 26 | -6.05 | 18.41 | 1 | 0 | 7 | |||
| 12 Nov | 1872.85 | 32.05 | 5.55 | 20.13 | 9 | 5 | 6 | |||
| 11 Nov | 1867.30 | 26.5 | 3.60 | 17.34 | 1 | 0 | 0 | |||
| 8 Nov | 1837.50 | 22.9 | 0.00 | 3.02 | 0 | 0 | 0 | |||
| 7 Nov | 1831.95 | 22.9 | 0.00 | 3.35 | 0 | 0 | 0 | |||
| 6 Nov | 1838.40 | 22.9 | 0.00 | 2.94 | 0 | 0 | 0 | |||
| 5 Nov | 1773.55 | 22.9 | 0.00 | 5.23 | 0 | 0 | 0 | |||
| 4 Nov | 1762.95 | 22.9 | 5.66 | 0 | 0 | 0 | ||||
For Hcl Technologies Ltd - strike price 1940 expiring on 26DEC2024
Delta for 1940 CE is 0.30
Historical price for 1940 CE is as follows
On 20 Dec HCLTECH was trading at 1911.35. The strike last trading price was 6.65, which was -17.45 lower than the previous day. The implied volatity was 14.41, the open interest changed by -281 which decreased total open position to 2085
On 19 Dec HCLTECH was trading at 1934.25. The strike last trading price was 24.1, which was -6.35 lower than the previous day. The implied volatity was 22.59, the open interest changed by 625 which increased total open position to 2385
On 18 Dec HCLTECH was trading at 1960.35. The strike last trading price was 30.45, which was 0.65 higher than the previous day. The implied volatity was 14.24, the open interest changed by -15 which decreased total open position to 1763
On 17 Dec HCLTECH was trading at 1950.60. The strike last trading price was 29.8, which was -7.70 lower than the previous day. The implied volatity was 18.76, the open interest changed by -22 which decreased total open position to 1777
On 16 Dec HCLTECH was trading at 1954.40. The strike last trading price was 37.5, which was -4.70 lower than the previous day. The implied volatity was 20.71, the open interest changed by -137 which decreased total open position to 1806
On 13 Dec HCLTECH was trading at 1968.80. The strike last trading price was 42.2, which was 15.15 higher than the previous day. The implied volatity was 15.53, the open interest changed by -399 which decreased total open position to 1940
On 12 Dec HCLTECH was trading at 1936.20. The strike last trading price was 27.05, which was 1.85 higher than the previous day. The implied volatity was 16.39, the open interest changed by 334 which increased total open position to 2343
On 11 Dec HCLTECH was trading at 1930.90. The strike last trading price was 25.2, which was -5.50 lower than the previous day. The implied volatity was 16.78, the open interest changed by -89 which decreased total open position to 2020
On 10 Dec HCLTECH was trading at 1936.35. The strike last trading price was 30.7, which was 8.60 higher than the previous day. The implied volatity was 17.25, the open interest changed by 175 which increased total open position to 2145
On 9 Dec HCLTECH was trading at 1909.90. The strike last trading price was 22.1, which was -2.40 lower than the previous day. The implied volatity was 19.06, the open interest changed by -3 which decreased total open position to 1969
On 6 Dec HCLTECH was trading at 1922.70. The strike last trading price was 24.5, which was -2.30 lower than the previous day. The implied volatity was 17.23, the open interest changed by 130 which increased total open position to 1986
On 5 Dec HCLTECH was trading at 1924.00. The strike last trading price was 26.8, which was 6.80 higher than the previous day. The implied volatity was 16.85, the open interest changed by 929 which increased total open position to 1858
On 4 Dec HCLTECH was trading at 1897.65. The strike last trading price was 20, which was 2.30 higher than the previous day. The implied volatity was 18.30, the open interest changed by 161 which increased total open position to 922
On 3 Dec HCLTECH was trading at 1890.75. The strike last trading price was 17.7, which was -1.50 lower than the previous day. The implied volatity was 17.59, the open interest changed by 132 which increased total open position to 763
On 2 Dec HCLTECH was trading at 1871.50. The strike last trading price was 19.2, which was 3.75 higher than the previous day. The implied volatity was 21.00, the open interest changed by 118 which increased total open position to 638
On 29 Nov HCLTECH was trading at 1848.05. The strike last trading price was 15.45, which was -3.20 lower than the previous day. The implied volatity was 21.07, the open interest changed by 53 which increased total open position to 518
On 28 Nov HCLTECH was trading at 1840.90. The strike last trading price was 18.65, which was -13.95 lower than the previous day. The implied volatity was 23.48, the open interest changed by 91 which increased total open position to 455
On 27 Nov HCLTECH was trading at 1891.05. The strike last trading price was 32.6, which was -2.00 lower than the previous day. The implied volatity was 22.14, the open interest changed by 72 which increased total open position to 363
On 26 Nov HCLTECH was trading at 1899.55. The strike last trading price was 34.6, which was -1.50 lower than the previous day. The implied volatity was 20.88, the open interest changed by 27 which increased total open position to 292
On 25 Nov HCLTECH was trading at 1891.70. The strike last trading price was 36.1, which was 0.10 higher than the previous day. The implied volatity was 21.92, the open interest changed by 108 which increased total open position to 261
On 22 Nov HCLTECH was trading at 1898.40. The strike last trading price was 36, which was 20.00 higher than the previous day. The implied volatity was 20.40, the open interest changed by 24 which increased total open position to 177
On 21 Nov HCLTECH was trading at 1836.35. The strike last trading price was 16, which was 0.70 higher than the previous day. The implied volatity was 20.56, the open interest changed by 12 which increased total open position to 151
On 20 Nov HCLTECH was trading at 1820.55. The strike last trading price was 15.3, which was 0.00 lower than the previous day. The implied volatity was 20.70, the open interest changed by 38 which increased total open position to 139
On 19 Nov HCLTECH was trading at 1820.55. The strike last trading price was 15.3, which was -2.95 lower than the previous day. The implied volatity was 20.70, the open interest changed by 38 which increased total open position to 139
On 18 Nov HCLTECH was trading at 1835.00. The strike last trading price was 18.25, which was -4.50 lower than the previous day. The implied volatity was 20.43, the open interest changed by 55 which increased total open position to 101
On 14 Nov HCLTECH was trading at 1858.95. The strike last trading price was 22.75, which was -3.25 lower than the previous day. The implied volatity was 17.28, the open interest changed by 38 which increased total open position to 45
On 13 Nov HCLTECH was trading at 1864.75. The strike last trading price was 26, which was -6.05 lower than the previous day. The implied volatity was 18.41, the open interest changed by 0 which decreased total open position to 7
On 12 Nov HCLTECH was trading at 1872.85. The strike last trading price was 32.05, which was 5.55 higher than the previous day. The implied volatity was 20.13, the open interest changed by 5 which increased total open position to 6
On 11 Nov HCLTECH was trading at 1867.30. The strike last trading price was 26.5, which was 3.60 higher than the previous day. The implied volatity was 17.34, 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 22.9, which was 0.00 lower than the previous day. The implied volatity was 3.02, 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 22.9, which was 0.00 lower than the previous day. The implied volatity was 3.35, 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 22.9, which was 0.00 lower than the previous day. The implied volatity was 2.94, 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 22.9, which was 0.00 lower than the previous day. The implied volatity was 5.23, 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 22.9, which was lower than the previous day. The implied volatity was 5.66, the open interest changed by 0 which decreased total open position to 0
| HCLTECH 26DEC2024 1940 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.61
Vega: 0.94
Theta: -1.71
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1911.35 | 36.25 | 13.75 | 25.93 | 3,908 | -132 | 729 |
| 19 Dec | 1934.25 | 22.5 | 6.20 | 20.97 | 4,233 | -87 | 860 |
| 18 Dec | 1960.35 | 16.3 | -4.45 | 22.82 | 3,339 | 136 | 949 |
| 17 Dec | 1950.60 | 20.75 | 3.20 | 21.93 | 4,146 | -71 | 812 |
| 16 Dec | 1954.40 | 17.55 | 1.15 | 20.39 | 2,094 | -232 | 889 |
| 13 Dec | 1968.80 | 16.4 | -10.85 | 20.21 | 4,707 | 420 | 1,133 |
| 12 Dec | 1936.20 | 27.25 | -5.60 | 19.46 | 2,517 | 252 | 715 |
| 11 Dec | 1930.90 | 32.85 | 0.65 | 20.37 | 1,066 | -123 | 457 |
| 10 Dec | 1936.35 | 32.2 | -12.35 | 21.59 | 1,516 | 204 | 563 |
| 9 Dec | 1909.90 | 44.55 | 1.75 | 19.94 | 405 | -74 | 359 |
| 6 Dec | 1922.70 | 42.8 | -0.10 | 19.75 | 929 | 45 | 436 |
| 5 Dec | 1924.00 | 42.9 | -17.15 | 20.80 | 921 | 223 | 392 |
| 4 Dec | 1897.65 | 60.05 | -4.90 | 21.90 | 564 | 122 | 171 |
| 3 Dec | 1890.75 | 64.95 | -5.85 | 22.37 | 33 | 8 | 50 |
| 2 Dec | 1871.50 | 70.8 | -29.10 | 19.23 | 25 | 1 | 40 |
| 29 Nov | 1848.05 | 99.9 | 0.00 | 0.00 | 0 | -1 | 0 |
| 28 Nov | 1840.90 | 99.9 | 32.45 | 23.53 | 113 | -2 | 38 |
| 27 Nov | 1891.05 | 67.45 | 1.00 | 22.78 | 236 | 10 | 40 |
| 26 Nov | 1899.55 | 66.45 | -2.40 | 24.48 | 153 | 19 | 30 |
| 25 Nov | 1891.70 | 68.85 | -106.45 | 24.30 | 25 | 10 | 10 |
| 22 Nov | 1898.40 | 175.3 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1836.35 | 175.3 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1820.55 | 175.3 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1820.55 | 175.3 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1835.00 | 175.3 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1858.95 | 175.3 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1864.75 | 175.3 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1872.85 | 175.3 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1867.30 | 175.3 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1837.50 | 175.3 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1831.95 | 175.3 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1838.40 | 175.3 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 1773.55 | 175.3 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1762.95 | 175.3 | - | 0 | 0 | 0 | |
For Hcl Technologies Ltd - strike price 1940 expiring on 26DEC2024
Delta for 1940 PE is -0.61
Historical price for 1940 PE is as follows
On 20 Dec HCLTECH was trading at 1911.35. The strike last trading price was 36.25, which was 13.75 higher than the previous day. The implied volatity was 25.93, the open interest changed by -132 which decreased total open position to 729
On 19 Dec HCLTECH was trading at 1934.25. The strike last trading price was 22.5, which was 6.20 higher than the previous day. The implied volatity was 20.97, the open interest changed by -87 which decreased total open position to 860
On 18 Dec HCLTECH was trading at 1960.35. The strike last trading price was 16.3, which was -4.45 lower than the previous day. The implied volatity was 22.82, the open interest changed by 136 which increased total open position to 949
On 17 Dec HCLTECH was trading at 1950.60. The strike last trading price was 20.75, which was 3.20 higher than the previous day. The implied volatity was 21.93, the open interest changed by -71 which decreased total open position to 812
On 16 Dec HCLTECH was trading at 1954.40. The strike last trading price was 17.55, which was 1.15 higher than the previous day. The implied volatity was 20.39, the open interest changed by -232 which decreased total open position to 889
On 13 Dec HCLTECH was trading at 1968.80. The strike last trading price was 16.4, which was -10.85 lower than the previous day. The implied volatity was 20.21, the open interest changed by 420 which increased total open position to 1133
On 12 Dec HCLTECH was trading at 1936.20. The strike last trading price was 27.25, which was -5.60 lower than the previous day. The implied volatity was 19.46, the open interest changed by 252 which increased total open position to 715
On 11 Dec HCLTECH was trading at 1930.90. The strike last trading price was 32.85, which was 0.65 higher than the previous day. The implied volatity was 20.37, the open interest changed by -123 which decreased total open position to 457
On 10 Dec HCLTECH was trading at 1936.35. The strike last trading price was 32.2, which was -12.35 lower than the previous day. The implied volatity was 21.59, the open interest changed by 204 which increased total open position to 563
On 9 Dec HCLTECH was trading at 1909.90. The strike last trading price was 44.55, which was 1.75 higher than the previous day. The implied volatity was 19.94, the open interest changed by -74 which decreased total open position to 359
On 6 Dec HCLTECH was trading at 1922.70. The strike last trading price was 42.8, which was -0.10 lower than the previous day. The implied volatity was 19.75, the open interest changed by 45 which increased total open position to 436
On 5 Dec HCLTECH was trading at 1924.00. The strike last trading price was 42.9, which was -17.15 lower than the previous day. The implied volatity was 20.80, the open interest changed by 223 which increased total open position to 392
On 4 Dec HCLTECH was trading at 1897.65. The strike last trading price was 60.05, which was -4.90 lower than the previous day. The implied volatity was 21.90, the open interest changed by 122 which increased total open position to 171
On 3 Dec HCLTECH was trading at 1890.75. The strike last trading price was 64.95, which was -5.85 lower than the previous day. The implied volatity was 22.37, the open interest changed by 8 which increased total open position to 50
On 2 Dec HCLTECH was trading at 1871.50. The strike last trading price was 70.8, which was -29.10 lower than the previous day. The implied volatity was 19.23, the open interest changed by 1 which increased total open position to 40
On 29 Nov HCLTECH was trading at 1848.05. The strike last trading price was 99.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 28 Nov HCLTECH was trading at 1840.90. The strike last trading price was 99.9, which was 32.45 higher than the previous day. The implied volatity was 23.53, the open interest changed by -2 which decreased total open position to 38
On 27 Nov HCLTECH was trading at 1891.05. The strike last trading price was 67.45, which was 1.00 higher than the previous day. The implied volatity was 22.78, the open interest changed by 10 which increased total open position to 40
On 26 Nov HCLTECH was trading at 1899.55. The strike last trading price was 66.45, which was -2.40 lower than the previous day. The implied volatity was 24.48, the open interest changed by 19 which increased total open position to 30
On 25 Nov HCLTECH was trading at 1891.70. The strike last trading price was 68.85, which was -106.45 lower than the previous day. The implied volatity was 24.30, the open interest changed by 10 which increased total open position to 10
On 22 Nov HCLTECH was trading at 1898.40. The strike last trading price was 175.3, 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 21 Nov HCLTECH was trading at 1836.35. The strike last trading price was 175.3, 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 20 Nov HCLTECH was trading at 1820.55. The strike last trading price was 175.3, 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 19 Nov HCLTECH was trading at 1820.55. The strike last trading price was 175.3, 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 18 Nov HCLTECH was trading at 1835.00. The strike last trading price was 175.3, 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 14 Nov HCLTECH was trading at 1858.95. The strike last trading price was 175.3, 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 175.3, 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 175.3, 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 175.3, 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 175.3, 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 175.3, 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 175.3, 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 175.3, 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 175.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
