HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
20 Dec 2024 04:13 PM IST
| HCLTECH 26DEC2024 1980 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.10
Vega: 0.44
Theta: -0.74
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1911.35 | 2.25 | -7.50 | 18.61 | 4,170 | 233 | 1,604 | |||
| 19 Dec | 1934.25 | 9.75 | -3.05 | 22.95 | 2,680 | -258 | 1,374 | |||
| 18 Dec | 1960.35 | 12.8 | -0.35 | 17.30 | 5,272 | 191 | 1,634 | |||
| 17 Dec | 1950.60 | 13.15 | -4.25 | 19.80 | 2,610 | 153 | 1,459 | |||
| 16 Dec | 1954.40 | 17.4 | -3.45 | 20.30 | 3,949 | 237 | 1,312 | |||
| 13 Dec | 1968.80 | 20.85 | 8.75 | 16.61 | 6,499 | 256 | 1,074 | |||
| 12 Dec | 1936.20 | 12.1 | 0.70 | 17.07 | 2,531 | 252 | 816 | |||
| 11 Dec | 1930.90 | 11.4 | -3.30 | 17.37 | 1,073 | 101 | 564 | |||
| 10 Dec | 1936.35 | 14.7 | 4.30 | 17.56 | 1,845 | -5 | 462 | |||
| 9 Dec | 1909.90 | 10.4 | -1.10 | 19.19 | 665 | 57 | 466 | |||
| 6 Dec | 1922.70 | 11.5 | -1.85 | 17.24 | 1,112 | 14 | 406 | |||
| 5 Dec | 1924.00 | 13.35 | 3.05 | 17.18 | 1,219 | -59 | 391 | |||
| 4 Dec | 1897.65 | 10.3 | 1.25 | 18.83 | 1,374 | 29 | 460 | |||
| 3 Dec | 1890.75 | 9.05 | -1.25 | 18.26 | 872 | 30 | 431 | |||
| 2 Dec | 1871.50 | 10.3 | 1.80 | 21.12 | 484 | 45 | 404 | |||
| 29 Nov | 1848.05 | 8.5 | -2.30 | 21.35 | 559 | 134 | 359 | |||
| 28 Nov | 1840.90 | 10.8 | -9.55 | 23.49 | 536 | 63 | 224 | |||
| 27 Nov | 1891.05 | 20.35 | -2.10 | 22.04 | 279 | 75 | 160 | |||
| 26 Nov | 1899.55 | 22.45 | -0.60 | 21.60 | 180 | 18 | 84 | |||
| 25 Nov | 1891.70 | 23.05 | 6.95 | 22.11 | 145 | 66 | 66 | |||
| 22 Nov | 1898.40 | 16.1 | 0.00 | 3.09 | 0 | 0 | 0 | |||
| 21 Nov | 1836.35 | 16.1 | 0.00 | 5.92 | 0 | 0 | 0 | |||
| 20 Nov | 1820.55 | 16.1 | 0.00 | 5.75 | 0 | 0 | 0 | |||
| 19 Nov | 1820.55 | 16.1 | 0.00 | 5.75 | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Nov | 1835.00 | 16.1 | 0.00 | 5.19 | 0 | 0 | 0 | |||
| 14 Nov | 1858.95 | 16.1 | 0.00 | 3.72 | 0 | 0 | 0 | |||
| 13 Nov | 1864.75 | 16.1 | 0.00 | 3.68 | 0 | 0 | 0 | |||
| 12 Nov | 1872.85 | 16.1 | 0.00 | 3.55 | 0 | 0 | 0 | |||
| 11 Nov | 1867.30 | 16.1 | 0.00 | 3.34 | 0 | 0 | 0 | |||
| 8 Nov | 1837.50 | 16.1 | 0.00 | 4.51 | 0 | 0 | 0 | |||
| 7 Nov | 1831.95 | 16.1 | 16.10 | 4.74 | 0 | 0 | 0 | |||
| 6 Nov | 1838.40 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 1773.55 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 1762.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Hcl Technologies Ltd - strike price 1980 expiring on 26DEC2024
Delta for 1980 CE is 0.10
Historical price for 1980 CE is as follows
On 20 Dec HCLTECH was trading at 1911.35. The strike last trading price was 2.25, which was -7.50 lower than the previous day. The implied volatity was 18.61, the open interest changed by 233 which increased total open position to 1604
On 19 Dec HCLTECH was trading at 1934.25. The strike last trading price was 9.75, which was -3.05 lower than the previous day. The implied volatity was 22.95, the open interest changed by -258 which decreased total open position to 1374
On 18 Dec HCLTECH was trading at 1960.35. The strike last trading price was 12.8, which was -0.35 lower than the previous day. The implied volatity was 17.30, the open interest changed by 191 which increased total open position to 1634
On 17 Dec HCLTECH was trading at 1950.60. The strike last trading price was 13.15, which was -4.25 lower than the previous day. The implied volatity was 19.80, the open interest changed by 153 which increased total open position to 1459
On 16 Dec HCLTECH was trading at 1954.40. The strike last trading price was 17.4, which was -3.45 lower than the previous day. The implied volatity was 20.30, the open interest changed by 237 which increased total open position to 1312
On 13 Dec HCLTECH was trading at 1968.80. The strike last trading price was 20.85, which was 8.75 higher than the previous day. The implied volatity was 16.61, the open interest changed by 256 which increased total open position to 1074
On 12 Dec HCLTECH was trading at 1936.20. The strike last trading price was 12.1, which was 0.70 higher than the previous day. The implied volatity was 17.07, the open interest changed by 252 which increased total open position to 816
On 11 Dec HCLTECH was trading at 1930.90. The strike last trading price was 11.4, which was -3.30 lower than the previous day. The implied volatity was 17.37, the open interest changed by 101 which increased total open position to 564
On 10 Dec HCLTECH was trading at 1936.35. The strike last trading price was 14.7, which was 4.30 higher than the previous day. The implied volatity was 17.56, the open interest changed by -5 which decreased total open position to 462
On 9 Dec HCLTECH was trading at 1909.90. The strike last trading price was 10.4, which was -1.10 lower than the previous day. The implied volatity was 19.19, the open interest changed by 57 which increased total open position to 466
On 6 Dec HCLTECH was trading at 1922.70. The strike last trading price was 11.5, which was -1.85 lower than the previous day. The implied volatity was 17.24, the open interest changed by 14 which increased total open position to 406
On 5 Dec HCLTECH was trading at 1924.00. The strike last trading price was 13.35, which was 3.05 higher than the previous day. The implied volatity was 17.18, the open interest changed by -59 which decreased total open position to 391
On 4 Dec HCLTECH was trading at 1897.65. The strike last trading price was 10.3, which was 1.25 higher than the previous day. The implied volatity was 18.83, the open interest changed by 29 which increased total open position to 460
On 3 Dec HCLTECH was trading at 1890.75. The strike last trading price was 9.05, which was -1.25 lower than the previous day. The implied volatity was 18.26, the open interest changed by 30 which increased total open position to 431
On 2 Dec HCLTECH was trading at 1871.50. The strike last trading price was 10.3, which was 1.80 higher than the previous day. The implied volatity was 21.12, the open interest changed by 45 which increased total open position to 404
On 29 Nov HCLTECH was trading at 1848.05. The strike last trading price was 8.5, which was -2.30 lower than the previous day. The implied volatity was 21.35, the open interest changed by 134 which increased total open position to 359
On 28 Nov HCLTECH was trading at 1840.90. The strike last trading price was 10.8, which was -9.55 lower than the previous day. The implied volatity was 23.49, the open interest changed by 63 which increased total open position to 224
On 27 Nov HCLTECH was trading at 1891.05. The strike last trading price was 20.35, which was -2.10 lower than the previous day. The implied volatity was 22.04, the open interest changed by 75 which increased total open position to 160
On 26 Nov HCLTECH was trading at 1899.55. The strike last trading price was 22.45, which was -0.60 lower than the previous day. The implied volatity was 21.60, the open interest changed by 18 which increased total open position to 84
On 25 Nov HCLTECH was trading at 1891.70. The strike last trading price was 23.05, which was 6.95 higher than the previous day. The implied volatity was 22.11, the open interest changed by 66 which increased total open position to 66
On 22 Nov HCLTECH was trading at 1898.40. The strike last trading price was 16.1, which was 0.00 lower than the previous day. The implied volatity was 3.09, 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 16.1, which was 0.00 lower than the previous day. The implied volatity was 5.92, 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 16.1, which was 0.00 lower than the previous day. The implied volatity was 5.75, 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 16.1, which was 0.00 lower than the previous day. The implied volatity was 5.75, 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 16.1, which was 0.00 lower than the previous day. The implied volatity was 5.19, 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 16.1, which was 0.00 lower than the previous day. The implied volatity was 3.72, 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 16.1, which was 0.00 lower than the previous day. The implied volatity was 3.68, 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 16.1, which was 0.00 lower than the previous day. The implied volatity was 3.55, 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 16.1, which was 0.00 lower than the previous day. The implied volatity was 3.34, 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 16.1, which was 0.00 lower than the previous day. The implied volatity was 4.51, 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 16.1, which was 16.10 higher than the previous day. The implied volatity was 4.74, 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 0, 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 5 Nov HCLTECH was trading at 1773.55. The strike last trading price was 0, 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 4 Nov HCLTECH was trading at 1762.95. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| HCLTECH 26DEC2024 1980 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.76
Vega: 0.77
Theta: -1.68
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1911.35 | 70.35 | 23.20 | 32.82 | 111 | -29 | 299 |
| 19 Dec | 1934.25 | 47.15 | 7.30 | 19.82 | 259 | -52 | 328 |
| 18 Dec | 1960.35 | 39.85 | -4.65 | 26.44 | 1,225 | 59 | 381 |
| 17 Dec | 1950.60 | 44.5 | 6.90 | 23.58 | 773 | 12 | 321 |
| 16 Dec | 1954.40 | 37.6 | 3.95 | 20.19 | 1,169 | -60 | 307 |
| 13 Dec | 1968.80 | 33.65 | -18.55 | 19.90 | 1,276 | 305 | 374 |
| 12 Dec | 1936.20 | 52.2 | -5.65 | 20.54 | 127 | 25 | 69 |
| 11 Dec | 1930.90 | 57.85 | 0.75 | 20.75 | 50 | -10 | 43 |
| 10 Dec | 1936.35 | 57.1 | -15.10 | 22.95 | 26 | -1 | 53 |
| 9 Dec | 1909.90 | 72.2 | 2.50 | 19.94 | 6 | -1 | 55 |
| 6 Dec | 1922.70 | 69.7 | 0.70 | 20.31 | 32 | -5 | 56 |
| 5 Dec | 1924.00 | 69 | -31.00 | 21.54 | 69 | -9 | 62 |
| 4 Dec | 1897.65 | 100 | 4.90 | 29.46 | 11 | -1 | 72 |
| 3 Dec | 1890.75 | 95.1 | -26.90 | 23.50 | 2 | 0 | 74 |
| 2 Dec | 1871.50 | 122 | 2.25 | 32.68 | 5 | 0 | 74 |
| 29 Nov | 1848.05 | 119.75 | -6.70 | 17.45 | 69 | 42 | 74 |
| 28 Nov | 1840.90 | 126.45 | 42.20 | 19.04 | 27 | 8 | 30 |
| 27 Nov | 1891.05 | 84.25 | -9.30 | 16.86 | 37 | 15 | 21 |
| 26 Nov | 1899.55 | 93.55 | -0.80 | 25.34 | 24 | 0 | 4 |
| 25 Nov | 1891.70 | 94.35 | -113.70 | 24.17 | 7 | 3 | 3 |
| 22 Nov | 1898.40 | 208.05 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1836.35 | 208.05 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1820.55 | 208.05 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1820.55 | 208.05 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1835.00 | 208.05 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1858.95 | 208.05 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1864.75 | 208.05 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1872.85 | 208.05 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1867.30 | 208.05 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1837.50 | 208.05 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1831.95 | 208.05 | 208.05 | - | 0 | 0 | 0 |
| 6 Nov | 1838.40 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 1773.55 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 1762.95 | 0 | 0.00 | 0 | 0 | 0 | |
For Hcl Technologies Ltd - strike price 1980 expiring on 26DEC2024
Delta for 1980 PE is -0.76
Historical price for 1980 PE is as follows
On 20 Dec HCLTECH was trading at 1911.35. The strike last trading price was 70.35, which was 23.20 higher than the previous day. The implied volatity was 32.82, the open interest changed by -29 which decreased total open position to 299
On 19 Dec HCLTECH was trading at 1934.25. The strike last trading price was 47.15, which was 7.30 higher than the previous day. The implied volatity was 19.82, the open interest changed by -52 which decreased total open position to 328
On 18 Dec HCLTECH was trading at 1960.35. The strike last trading price was 39.85, which was -4.65 lower than the previous day. The implied volatity was 26.44, the open interest changed by 59 which increased total open position to 381
On 17 Dec HCLTECH was trading at 1950.60. The strike last trading price was 44.5, which was 6.90 higher than the previous day. The implied volatity was 23.58, the open interest changed by 12 which increased total open position to 321
On 16 Dec HCLTECH was trading at 1954.40. The strike last trading price was 37.6, which was 3.95 higher than the previous day. The implied volatity was 20.19, the open interest changed by -60 which decreased total open position to 307
On 13 Dec HCLTECH was trading at 1968.80. The strike last trading price was 33.65, which was -18.55 lower than the previous day. The implied volatity was 19.90, the open interest changed by 305 which increased total open position to 374
On 12 Dec HCLTECH was trading at 1936.20. The strike last trading price was 52.2, which was -5.65 lower than the previous day. The implied volatity was 20.54, the open interest changed by 25 which increased total open position to 69
On 11 Dec HCLTECH was trading at 1930.90. The strike last trading price was 57.85, which was 0.75 higher than the previous day. The implied volatity was 20.75, the open interest changed by -10 which decreased total open position to 43
On 10 Dec HCLTECH was trading at 1936.35. The strike last trading price was 57.1, which was -15.10 lower than the previous day. The implied volatity was 22.95, the open interest changed by -1 which decreased total open position to 53
On 9 Dec HCLTECH was trading at 1909.90. The strike last trading price was 72.2, which was 2.50 higher than the previous day. The implied volatity was 19.94, the open interest changed by -1 which decreased total open position to 55
On 6 Dec HCLTECH was trading at 1922.70. The strike last trading price was 69.7, which was 0.70 higher than the previous day. The implied volatity was 20.31, the open interest changed by -5 which decreased total open position to 56
On 5 Dec HCLTECH was trading at 1924.00. The strike last trading price was 69, which was -31.00 lower than the previous day. The implied volatity was 21.54, the open interest changed by -9 which decreased total open position to 62
On 4 Dec HCLTECH was trading at 1897.65. The strike last trading price was 100, which was 4.90 higher than the previous day. The implied volatity was 29.46, the open interest changed by -1 which decreased total open position to 72
On 3 Dec HCLTECH was trading at 1890.75. The strike last trading price was 95.1, which was -26.90 lower than the previous day. The implied volatity was 23.50, the open interest changed by 0 which decreased total open position to 74
On 2 Dec HCLTECH was trading at 1871.50. The strike last trading price was 122, which was 2.25 higher than the previous day. The implied volatity was 32.68, the open interest changed by 0 which decreased total open position to 74
On 29 Nov HCLTECH was trading at 1848.05. The strike last trading price was 119.75, which was -6.70 lower than the previous day. The implied volatity was 17.45, the open interest changed by 42 which increased total open position to 74
On 28 Nov HCLTECH was trading at 1840.90. The strike last trading price was 126.45, which was 42.20 higher than the previous day. The implied volatity was 19.04, the open interest changed by 8 which increased total open position to 30
On 27 Nov HCLTECH was trading at 1891.05. The strike last trading price was 84.25, which was -9.30 lower than the previous day. The implied volatity was 16.86, the open interest changed by 15 which increased total open position to 21
On 26 Nov HCLTECH was trading at 1899.55. The strike last trading price was 93.55, which was -0.80 lower than the previous day. The implied volatity was 25.34, the open interest changed by 0 which decreased total open position to 4
On 25 Nov HCLTECH was trading at 1891.70. The strike last trading price was 94.35, which was -113.70 lower than the previous day. The implied volatity was 24.17, the open interest changed by 3 which increased total open position to 3
On 22 Nov HCLTECH was trading at 1898.40. The strike last trading price was 208.05, 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 208.05, 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 208.05, 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 208.05, 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 208.05, 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 208.05, 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 208.05, 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 208.05, 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 208.05, 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 208.05, 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 208.05, which was 208.05 higher 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 0, 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 5 Nov HCLTECH was trading at 1773.55. The strike last trading price was 0, 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 4 Nov HCLTECH was trading at 1762.95. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
