HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
20 Dec 2024 04:13 PM IST
| HCLTECH 26DEC2024 2020 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.21
Theta: -0.41
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1911.35 | 0.85 | -2.70 | 22.13 | 1,992 | -32 | 1,558 | |||
| 19 Dec | 1934.25 | 3.55 | -1.15 | 24.00 | 1,644 | -16 | 1,599 | |||
| 18 Dec | 1960.35 | 4.7 | -0.40 | 19.25 | 1,887 | 35 | 1,621 | |||
| 17 Dec | 1950.60 | 5.1 | -1.85 | 20.88 | 1,666 | 26 | 1,595 | |||
| 16 Dec | 1954.40 | 6.95 | -1.70 | 20.64 | 1,620 | 28 | 1,571 | |||
| 13 Dec | 1968.80 | 8.65 | 3.55 | 17.24 | 3,503 | 594 | 1,553 | |||
| 12 Dec | 1936.20 | 5.1 | 0.05 | 18.17 | 1,022 | -39 | 955 | |||
| 11 Dec | 1930.90 | 5.05 | -1.55 | 18.54 | 749 | 36 | 994 | |||
| 10 Dec | 1936.35 | 6.6 | 1.75 | 18.36 | 2,031 | 443 | 968 | |||
| 9 Dec | 1909.90 | 4.85 | -0.85 | 20.01 | 522 | 27 | 527 | |||
| 6 Dec | 1922.70 | 5.7 | -0.95 | 18.37 | 913 | 22 | 501 | |||
|
|
||||||||||
| 5 Dec | 1924.00 | 6.65 | 1.55 | 18.13 | 1,019 | 149 | 478 | |||
| 4 Dec | 1897.65 | 5.1 | 0.35 | 19.50 | 813 | 79 | 329 | |||
| 3 Dec | 1890.75 | 4.75 | -0.90 | 19.33 | 497 | -3 | 255 | |||
| 2 Dec | 1871.50 | 5.65 | 0.95 | 21.81 | 385 | -29 | 257 | |||
| 29 Nov | 1848.05 | 4.7 | -2.15 | 21.93 | 476 | 25 | 299 | |||
| 28 Nov | 1840.90 | 6.85 | -5.60 | 24.48 | 605 | 65 | 274 | |||
| 27 Nov | 1891.05 | 12.45 | -1.45 | 22.76 | 277 | 37 | 208 | |||
| 26 Nov | 1899.55 | 13.9 | -0.25 | 22.09 | 147 | 48 | 170 | |||
| 25 Nov | 1891.70 | 14.15 | -0.85 | 22.35 | 152 | 124 | 124 | |||
| 22 Nov | 1898.40 | 15 | 3.90 | 21.59 | 139 | 92 | 92 | |||
| 21 Nov | 1836.35 | 11.1 | 0.00 | 7.44 | 0 | 0 | 0 | |||
| 20 Nov | 1820.55 | 11.1 | 0.00 | 7.67 | 0 | 0 | 0 | |||
| 19 Nov | 1820.55 | 11.1 | 0.00 | 7.67 | 0 | 0 | 0 | |||
| 18 Nov | 1835.00 | 11.1 | 7.04 | 0 | 0 | 0 | ||||
For Hcl Technologies Ltd - strike price 2020 expiring on 26DEC2024
Delta for 2020 CE is 0.04
Historical price for 2020 CE is as follows
On 20 Dec HCLTECH was trading at 1911.35. The strike last trading price was 0.85, which was -2.70 lower than the previous day. The implied volatity was 22.13, the open interest changed by -32 which decreased total open position to 1558
On 19 Dec HCLTECH was trading at 1934.25. The strike last trading price was 3.55, which was -1.15 lower than the previous day. The implied volatity was 24.00, the open interest changed by -16 which decreased total open position to 1599
On 18 Dec HCLTECH was trading at 1960.35. The strike last trading price was 4.7, which was -0.40 lower than the previous day. The implied volatity was 19.25, the open interest changed by 35 which increased total open position to 1621
On 17 Dec HCLTECH was trading at 1950.60. The strike last trading price was 5.1, which was -1.85 lower than the previous day. The implied volatity was 20.88, the open interest changed by 26 which increased total open position to 1595
On 16 Dec HCLTECH was trading at 1954.40. The strike last trading price was 6.95, which was -1.70 lower than the previous day. The implied volatity was 20.64, the open interest changed by 28 which increased total open position to 1571
On 13 Dec HCLTECH was trading at 1968.80. The strike last trading price was 8.65, which was 3.55 higher than the previous day. The implied volatity was 17.24, the open interest changed by 594 which increased total open position to 1553
On 12 Dec HCLTECH was trading at 1936.20. The strike last trading price was 5.1, which was 0.05 higher than the previous day. The implied volatity was 18.17, the open interest changed by -39 which decreased total open position to 955
On 11 Dec HCLTECH was trading at 1930.90. The strike last trading price was 5.05, which was -1.55 lower than the previous day. The implied volatity was 18.54, the open interest changed by 36 which increased total open position to 994
On 10 Dec HCLTECH was trading at 1936.35. The strike last trading price was 6.6, which was 1.75 higher than the previous day. The implied volatity was 18.36, the open interest changed by 443 which increased total open position to 968
On 9 Dec HCLTECH was trading at 1909.90. The strike last trading price was 4.85, which was -0.85 lower than the previous day. The implied volatity was 20.01, the open interest changed by 27 which increased total open position to 527
On 6 Dec HCLTECH was trading at 1922.70. The strike last trading price was 5.7, which was -0.95 lower than the previous day. The implied volatity was 18.37, the open interest changed by 22 which increased total open position to 501
On 5 Dec HCLTECH was trading at 1924.00. The strike last trading price was 6.65, which was 1.55 higher than the previous day. The implied volatity was 18.13, the open interest changed by 149 which increased total open position to 478
On 4 Dec HCLTECH was trading at 1897.65. The strike last trading price was 5.1, which was 0.35 higher than the previous day. The implied volatity was 19.50, the open interest changed by 79 which increased total open position to 329
On 3 Dec HCLTECH was trading at 1890.75. The strike last trading price was 4.75, which was -0.90 lower than the previous day. The implied volatity was 19.33, the open interest changed by -3 which decreased total open position to 255
On 2 Dec HCLTECH was trading at 1871.50. The strike last trading price was 5.65, which was 0.95 higher than the previous day. The implied volatity was 21.81, the open interest changed by -29 which decreased total open position to 257
On 29 Nov HCLTECH was trading at 1848.05. The strike last trading price was 4.7, which was -2.15 lower than the previous day. The implied volatity was 21.93, the open interest changed by 25 which increased total open position to 299
On 28 Nov HCLTECH was trading at 1840.90. The strike last trading price was 6.85, which was -5.60 lower than the previous day. The implied volatity was 24.48, the open interest changed by 65 which increased total open position to 274
On 27 Nov HCLTECH was trading at 1891.05. The strike last trading price was 12.45, which was -1.45 lower than the previous day. The implied volatity was 22.76, the open interest changed by 37 which increased total open position to 208
On 26 Nov HCLTECH was trading at 1899.55. The strike last trading price was 13.9, which was -0.25 lower than the previous day. The implied volatity was 22.09, the open interest changed by 48 which increased total open position to 170
On 25 Nov HCLTECH was trading at 1891.70. The strike last trading price was 14.15, which was -0.85 lower than the previous day. The implied volatity was 22.35, the open interest changed by 124 which increased total open position to 124
On 22 Nov HCLTECH was trading at 1898.40. The strike last trading price was 15, which was 3.90 higher than the previous day. The implied volatity was 21.59, the open interest changed by 92 which increased total open position to 92
On 21 Nov HCLTECH was trading at 1836.35. The strike last trading price was 11.1, which was 0.00 lower than the previous day. The implied volatity was 7.44, 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 11.1, which was 0.00 lower than the previous day. The implied volatity was 7.67, 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 11.1, which was 0.00 lower than the previous day. The implied volatity was 7.67, 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 11.1, which was lower than the previous day. The implied volatity was 7.04, the open interest changed by 0 which decreased total open position to 0
| HCLTECH 26DEC2024 2020 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.82
Vega: 0.64
Theta: -1.77
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1911.35 | 108.7 | 27.70 | 41.60 | 23 | -7 | 80 |
| 19 Dec | 1934.25 | 81 | 10.75 | 17.79 | 40 | 0 | 88 |
| 18 Dec | 1960.35 | 70.25 | -3.25 | 29.63 | 46 | -20 | 89 |
| 17 Dec | 1950.60 | 73.5 | 4.60 | 22.75 | 17 | -2 | 110 |
| 16 Dec | 1954.40 | 68.9 | 6.70 | 22.53 | 51 | -17 | 112 |
| 13 Dec | 1968.80 | 62.2 | -23.15 | 21.98 | 137 | 104 | 128 |
| 12 Dec | 1936.20 | 85.35 | -9.05 | 23.22 | 9 | 2 | 25 |
| 11 Dec | 1930.90 | 94.4 | 5.70 | 25.92 | 1 | 0 | 22 |
| 10 Dec | 1936.35 | 88.7 | -20.30 | 25.17 | 7 | 4 | 22 |
| 9 Dec | 1909.90 | 109 | 9.65 | 23.75 | 1 | 0 | 18 |
| 6 Dec | 1922.70 | 99.35 | -3.10 | 18.60 | 24 | 12 | 19 |
| 5 Dec | 1924.00 | 102.45 | -26.15 | 24.01 | 16 | -11 | 7 |
| 4 Dec | 1897.65 | 128.6 | 1.25 | 28.34 | 7 | -4 | 16 |
| 3 Dec | 1890.75 | 127.35 | -23.30 | 23.46 | 1 | 0 | 21 |
| 2 Dec | 1871.50 | 150.65 | -1.90 | 31.21 | 2 | 0 | 21 |
| 29 Nov | 1848.05 | 152.55 | 27.50 | - | 23 | 12 | 18 |
| 28 Nov | 1840.90 | 125.05 | 0.00 | 0.00 | 0 | 3 | 0 |
| 27 Nov | 1891.05 | 125.05 | 2.45 | 22.54 | 13 | 0 | 3 |
| 26 Nov | 1899.55 | 122.6 | -2.20 | 25.28 | 6 | 0 | 2 |
| 25 Nov | 1891.70 | 124.8 | -117.85 | 24.63 | 2 | 1 | 1 |
| 22 Nov | 1898.40 | 242.65 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1836.35 | 242.65 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1820.55 | 242.65 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1820.55 | 242.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1835.00 | 242.65 | - | 0 | 0 | 0 | |
For Hcl Technologies Ltd - strike price 2020 expiring on 26DEC2024
Delta for 2020 PE is -0.82
Historical price for 2020 PE is as follows
On 20 Dec HCLTECH was trading at 1911.35. The strike last trading price was 108.7, which was 27.70 higher than the previous day. The implied volatity was 41.60, the open interest changed by -7 which decreased total open position to 80
On 19 Dec HCLTECH was trading at 1934.25. The strike last trading price was 81, which was 10.75 higher than the previous day. The implied volatity was 17.79, the open interest changed by 0 which decreased total open position to 88
On 18 Dec HCLTECH was trading at 1960.35. The strike last trading price was 70.25, which was -3.25 lower than the previous day. The implied volatity was 29.63, the open interest changed by -20 which decreased total open position to 89
On 17 Dec HCLTECH was trading at 1950.60. The strike last trading price was 73.5, which was 4.60 higher than the previous day. The implied volatity was 22.75, the open interest changed by -2 which decreased total open position to 110
On 16 Dec HCLTECH was trading at 1954.40. The strike last trading price was 68.9, which was 6.70 higher than the previous day. The implied volatity was 22.53, the open interest changed by -17 which decreased total open position to 112
On 13 Dec HCLTECH was trading at 1968.80. The strike last trading price was 62.2, which was -23.15 lower than the previous day. The implied volatity was 21.98, the open interest changed by 104 which increased total open position to 128
On 12 Dec HCLTECH was trading at 1936.20. The strike last trading price was 85.35, which was -9.05 lower than the previous day. The implied volatity was 23.22, the open interest changed by 2 which increased total open position to 25
On 11 Dec HCLTECH was trading at 1930.90. The strike last trading price was 94.4, which was 5.70 higher than the previous day. The implied volatity was 25.92, the open interest changed by 0 which decreased total open position to 22
On 10 Dec HCLTECH was trading at 1936.35. The strike last trading price was 88.7, which was -20.30 lower than the previous day. The implied volatity was 25.17, the open interest changed by 4 which increased total open position to 22
On 9 Dec HCLTECH was trading at 1909.90. The strike last trading price was 109, which was 9.65 higher than the previous day. The implied volatity was 23.75, the open interest changed by 0 which decreased total open position to 18
On 6 Dec HCLTECH was trading at 1922.70. The strike last trading price was 99.35, which was -3.10 lower than the previous day. The implied volatity was 18.60, the open interest changed by 12 which increased total open position to 19
On 5 Dec HCLTECH was trading at 1924.00. The strike last trading price was 102.45, which was -26.15 lower than the previous day. The implied volatity was 24.01, the open interest changed by -11 which decreased total open position to 7
On 4 Dec HCLTECH was trading at 1897.65. The strike last trading price was 128.6, which was 1.25 higher than the previous day. The implied volatity was 28.34, the open interest changed by -4 which decreased total open position to 16
On 3 Dec HCLTECH was trading at 1890.75. The strike last trading price was 127.35, which was -23.30 lower than the previous day. The implied volatity was 23.46, the open interest changed by 0 which decreased total open position to 21
On 2 Dec HCLTECH was trading at 1871.50. The strike last trading price was 150.65, which was -1.90 lower than the previous day. The implied volatity was 31.21, the open interest changed by 0 which decreased total open position to 21
On 29 Nov HCLTECH was trading at 1848.05. The strike last trading price was 152.55, which was 27.50 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 18
On 28 Nov HCLTECH was trading at 1840.90. The strike last trading price was 125.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 27 Nov HCLTECH was trading at 1891.05. The strike last trading price was 125.05, which was 2.45 higher than the previous day. The implied volatity was 22.54, the open interest changed by 0 which decreased total open position to 3
On 26 Nov HCLTECH was trading at 1899.55. The strike last trading price was 122.6, which was -2.20 lower than the previous day. The implied volatity was 25.28, the open interest changed by 0 which decreased total open position to 2
On 25 Nov HCLTECH was trading at 1891.70. The strike last trading price was 124.8, which was -117.85 lower than the previous day. The implied volatity was 24.63, the open interest changed by 1 which increased total open position to 1
On 22 Nov HCLTECH was trading at 1898.40. The strike last trading price was 242.65, 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 21 Nov HCLTECH was trading at 1836.35. The strike last trading price was 242.65, 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 20 Nov HCLTECH was trading at 1820.55. The strike last trading price was 242.65, 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 19 Nov HCLTECH was trading at 1820.55. The strike last trading price was 242.65, 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 18 Nov HCLTECH was trading at 1835.00. The strike last trading price was 242.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
