HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
20 Dec 2024 04:13 PM IST
| HCLTECH 26DEC2024 2040 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.16
Theta: -0.34
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1911.35 | 0.65 | -1.70 | 24.45 | 869 | -111 | 349 | |||
|
|
||||||||||
| 19 Dec | 1934.25 | 2.35 | -0.60 | 25.29 | 794 | -68 | 470 | |||
| 18 Dec | 1960.35 | 2.95 | -0.35 | 20.46 | 1,232 | 14 | 537 | |||
| 17 Dec | 1950.60 | 3.3 | -1.30 | 21.86 | 1,092 | -23 | 532 | |||
| 16 Dec | 1954.40 | 4.6 | -0.85 | 21.52 | 865 | 24 | 557 | |||
| 13 Dec | 1968.80 | 5.45 | 1.95 | 17.75 | 2,122 | 126 | 531 | |||
| 12 Dec | 1936.20 | 3.5 | 0.05 | 19.09 | 945 | 79 | 409 | |||
| 11 Dec | 1930.90 | 3.45 | -0.90 | 19.32 | 598 | 30 | 332 | |||
| 10 Dec | 1936.35 | 4.35 | 0.95 | 18.82 | 741 | 36 | 302 | |||
| 9 Dec | 1909.90 | 3.4 | -0.50 | 20.64 | 393 | 28 | 268 | |||
| 6 Dec | 1922.70 | 3.9 | -0.85 | 18.80 | 693 | -1 | 242 | |||
| 5 Dec | 1924.00 | 4.75 | 1.00 | 18.72 | 931 | -84 | 245 | |||
| 4 Dec | 1897.65 | 3.75 | 0.35 | 20.12 | 672 | 25 | 330 | |||
| 3 Dec | 1890.75 | 3.4 | -0.60 | 19.80 | 422 | 5 | 304 | |||
| 2 Dec | 1871.50 | 4 | 0.55 | 21.96 | 361 | 15 | 312 | |||
| 29 Nov | 1848.05 | 3.45 | -1.85 | 22.20 | 456 | 137 | 303 | |||
| 28 Nov | 1840.90 | 5.3 | -4.45 | 24.77 | 409 | -37 | 166 | |||
| 27 Nov | 1891.05 | 9.75 | -0.90 | 23.07 | 253 | 123 | 202 | |||
| 26 Nov | 1899.55 | 10.65 | -0.45 | 22.21 | 44 | 25 | 78 | |||
| 25 Nov | 1891.70 | 11.1 | -17.20 | 22.60 | 66 | 51 | 51 | |||
| 22 Nov | 1898.40 | 28.3 | 0.00 | 5.39 | 0 | 0 | 0 | |||
| 21 Nov | 1836.35 | 28.3 | 0.00 | 8.20 | 0 | 0 | 0 | |||
| 20 Nov | 1820.55 | 28.3 | 0.00 | 8.39 | 0 | 0 | 0 | |||
| 19 Nov | 1820.55 | 28.3 | 0.00 | 8.39 | 0 | 0 | 0 | |||
| 18 Nov | 1835.00 | 28.3 | 0.00 | 7.91 | 0 | 0 | 0 | |||
| 28 Oct | 1871.75 | 28.3 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1844.90 | 28.3 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1845.75 | 28.3 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1843.60 | 28.3 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1857.70 | 28.3 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1867.80 | 28.3 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1855.90 | 28.3 | - | 0 | 0 | 0 | ||||
For Hcl Technologies Ltd - strike price 2040 expiring on 26DEC2024
Delta for 2040 CE is 0.03
Historical price for 2040 CE is as follows
On 20 Dec HCLTECH was trading at 1911.35. The strike last trading price was 0.65, which was -1.70 lower than the previous day. The implied volatity was 24.45, the open interest changed by -111 which decreased total open position to 349
On 19 Dec HCLTECH was trading at 1934.25. The strike last trading price was 2.35, which was -0.60 lower than the previous day. The implied volatity was 25.29, the open interest changed by -68 which decreased total open position to 470
On 18 Dec HCLTECH was trading at 1960.35. The strike last trading price was 2.95, which was -0.35 lower than the previous day. The implied volatity was 20.46, the open interest changed by 14 which increased total open position to 537
On 17 Dec HCLTECH was trading at 1950.60. The strike last trading price was 3.3, which was -1.30 lower than the previous day. The implied volatity was 21.86, the open interest changed by -23 which decreased total open position to 532
On 16 Dec HCLTECH was trading at 1954.40. The strike last trading price was 4.6, which was -0.85 lower than the previous day. The implied volatity was 21.52, the open interest changed by 24 which increased total open position to 557
On 13 Dec HCLTECH was trading at 1968.80. The strike last trading price was 5.45, which was 1.95 higher than the previous day. The implied volatity was 17.75, the open interest changed by 126 which increased total open position to 531
On 12 Dec HCLTECH was trading at 1936.20. The strike last trading price was 3.5, which was 0.05 higher than the previous day. The implied volatity was 19.09, the open interest changed by 79 which increased total open position to 409
On 11 Dec HCLTECH was trading at 1930.90. The strike last trading price was 3.45, which was -0.90 lower than the previous day. The implied volatity was 19.32, the open interest changed by 30 which increased total open position to 332
On 10 Dec HCLTECH was trading at 1936.35. The strike last trading price was 4.35, which was 0.95 higher than the previous day. The implied volatity was 18.82, the open interest changed by 36 which increased total open position to 302
On 9 Dec HCLTECH was trading at 1909.90. The strike last trading price was 3.4, which was -0.50 lower than the previous day. The implied volatity was 20.64, the open interest changed by 28 which increased total open position to 268
On 6 Dec HCLTECH was trading at 1922.70. The strike last trading price was 3.9, which was -0.85 lower than the previous day. The implied volatity was 18.80, the open interest changed by -1 which decreased total open position to 242
On 5 Dec HCLTECH was trading at 1924.00. The strike last trading price was 4.75, which was 1.00 higher than the previous day. The implied volatity was 18.72, the open interest changed by -84 which decreased total open position to 245
On 4 Dec HCLTECH was trading at 1897.65. The strike last trading price was 3.75, which was 0.35 higher than the previous day. The implied volatity was 20.12, the open interest changed by 25 which increased total open position to 330
On 3 Dec HCLTECH was trading at 1890.75. The strike last trading price was 3.4, which was -0.60 lower than the previous day. The implied volatity was 19.80, the open interest changed by 5 which increased total open position to 304
On 2 Dec HCLTECH was trading at 1871.50. The strike last trading price was 4, which was 0.55 higher than the previous day. The implied volatity was 21.96, the open interest changed by 15 which increased total open position to 312
On 29 Nov HCLTECH was trading at 1848.05. The strike last trading price was 3.45, which was -1.85 lower than the previous day. The implied volatity was 22.20, the open interest changed by 137 which increased total open position to 303
On 28 Nov HCLTECH was trading at 1840.90. The strike last trading price was 5.3, which was -4.45 lower than the previous day. The implied volatity was 24.77, the open interest changed by -37 which decreased total open position to 166
On 27 Nov HCLTECH was trading at 1891.05. The strike last trading price was 9.75, which was -0.90 lower than the previous day. The implied volatity was 23.07, the open interest changed by 123 which increased total open position to 202
On 26 Nov HCLTECH was trading at 1899.55. The strike last trading price was 10.65, which was -0.45 lower than the previous day. The implied volatity was 22.21, the open interest changed by 25 which increased total open position to 78
On 25 Nov HCLTECH was trading at 1891.70. The strike last trading price was 11.1, which was -17.20 lower than the previous day. The implied volatity was 22.60, the open interest changed by 51 which increased total open position to 51
On 22 Nov HCLTECH was trading at 1898.40. The strike last trading price was 28.3, which was 0.00 lower than the previous day. The implied volatity was 5.39, 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 28.3, which was 0.00 lower than the previous day. The implied volatity was 8.20, 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 28.3, which was 0.00 lower than the previous day. The implied volatity was 8.39, 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 28.3, which was 0.00 lower than the previous day. The implied volatity was 8.39, 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 28.3, which was 0.00 lower than the previous day. The implied volatity was 7.91, the open interest changed by 0 which decreased total open position to 0
On 28 Oct HCLTECH was trading at 1871.75. The strike last trading price was 28.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct HCLTECH was trading at 1844.90. The strike last trading price was 28.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct HCLTECH was trading at 1845.75. The strike last trading price was 28.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct HCLTECH was trading at 1843.60. The strike last trading price was 28.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct HCLTECH was trading at 1857.70. The strike last trading price was 28.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct HCLTECH was trading at 1867.80. The strike last trading price was 28.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct HCLTECH was trading at 1855.90. The strike last trading price was 28.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HCLTECH 26DEC2024 2040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1911.35 | 84.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 1934.25 | 84.6 | 0.00 | 0.00 | 0 | 5 | 0 |
| 18 Dec | 1960.35 | 84.6 | 6.90 | 28.00 | 18 | 7 | 25 |
| 17 Dec | 1950.60 | 77.7 | 0.00 | 0.00 | 0 | 1 | 0 |
| 16 Dec | 1954.40 | 77.7 | -0.50 | - | 1 | 0 | 17 |
| 13 Dec | 1968.80 | 78.2 | -25.25 | 22.70 | 24 | 10 | 15 |
| 12 Dec | 1936.20 | 103.45 | -8.00 | 24.85 | 2 | -1 | 4 |
| 11 Dec | 1930.90 | 111.45 | -3.65 | 26.67 | 4 | 2 | 4 |
| 10 Dec | 1936.35 | 115.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 1909.90 | 115.1 | 0.00 | 0.00 | 0 | 1 | 0 |
| 6 Dec | 1922.70 | 115.1 | -22.20 | 15.63 | 2 | 0 | 1 |
| 5 Dec | 1924.00 | 137.3 | 0.00 | 0.00 | 0 | 1 | 0 |
| 4 Dec | 1897.65 | 137.3 | -110.35 | 20.66 | 1 | 0 | 0 |
| 3 Dec | 1890.75 | 247.65 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 1871.50 | 247.65 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 1848.05 | 247.65 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 1840.90 | 247.65 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 1891.05 | 247.65 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 1899.55 | 247.65 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 1891.70 | 247.65 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 1898.40 | 247.65 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1836.35 | 247.65 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1820.55 | 247.65 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1820.55 | 247.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1835.00 | 247.65 | 247.65 | - | 0 | 0 | 0 |
| 28 Oct | 1871.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1844.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1845.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1843.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1857.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1867.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1855.90 | 0 | - | 0 | 0 | 0 | |
For Hcl Technologies Ltd - strike price 2040 expiring on 26DEC2024
Delta for 2040 PE is 0.00
Historical price for 2040 PE is as follows
On 20 Dec HCLTECH was trading at 1911.35. The strike last trading price was 84.6, 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 19 Dec HCLTECH was trading at 1934.25. The strike last trading price was 84.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 18 Dec HCLTECH was trading at 1960.35. The strike last trading price was 84.6, which was 6.90 higher than the previous day. The implied volatity was 28.00, the open interest changed by 7 which increased total open position to 25
On 17 Dec HCLTECH was trading at 1950.60. The strike last trading price was 77.7, 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 16 Dec HCLTECH was trading at 1954.40. The strike last trading price was 77.7, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 13 Dec HCLTECH was trading at 1968.80. The strike last trading price was 78.2, which was -25.25 lower than the previous day. The implied volatity was 22.70, the open interest changed by 10 which increased total open position to 15
On 12 Dec HCLTECH was trading at 1936.20. The strike last trading price was 103.45, which was -8.00 lower than the previous day. The implied volatity was 24.85, the open interest changed by -1 which decreased total open position to 4
On 11 Dec HCLTECH was trading at 1930.90. The strike last trading price was 111.45, which was -3.65 lower than the previous day. The implied volatity was 26.67, the open interest changed by 2 which increased total open position to 4
On 10 Dec HCLTECH was trading at 1936.35. The strike last trading price was 115.1, 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 9 Dec HCLTECH was trading at 1909.90. The strike last trading price was 115.1, 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 6 Dec HCLTECH was trading at 1922.70. The strike last trading price was 115.1, which was -22.20 lower than the previous day. The implied volatity was 15.63, the open interest changed by 0 which decreased total open position to 1
On 5 Dec HCLTECH was trading at 1924.00. The strike last trading price was 137.3, 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 4 Dec HCLTECH was trading at 1897.65. The strike last trading price was 137.3, which was -110.35 lower than the previous day. The implied volatity was 20.66, 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 247.65, 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 2 Dec HCLTECH was trading at 1871.50. The strike last trading price was 247.65, 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 29 Nov HCLTECH was trading at 1848.05. The strike last trading price was 247.65, 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 28 Nov HCLTECH was trading at 1840.90. The strike last trading price was 247.65, 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 27 Nov HCLTECH was trading at 1891.05. The strike last trading price was 247.65, 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 26 Nov HCLTECH was trading at 1899.55. The strike last trading price was 247.65, 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 25 Nov HCLTECH was trading at 1891.70. The strike last trading price was 247.65, 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 22 Nov HCLTECH was trading at 1898.40. The strike last trading price was 247.65, 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 247.65, 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 247.65, 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 247.65, 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 247.65, which was 247.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Oct HCLTECH was trading at 1871.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct HCLTECH was trading at 1844.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct HCLTECH was trading at 1845.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct HCLTECH was trading at 1843.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct HCLTECH was trading at 1857.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct HCLTECH was trading at 1867.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct HCLTECH was trading at 1855.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
