HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
20 Dec 2024 04:13 PM IST
| HCLTECH 26DEC2024 2060 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.14
Theta: -0.33
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1911.35 | 0.6 | -0.95 | 27.35 | 522 | -18 | 507 | |||
| 19 Dec | 1934.25 | 1.55 | -0.35 | 26.47 | 453 | -49 | 525 | |||
| 18 Dec | 1960.35 | 1.9 | -0.25 | 21.72 | 818 | -13 | 577 | |||
| 17 Dec | 1950.60 | 2.15 | -0.85 | 22.83 | 830 | -54 | 608 | |||
| 16 Dec | 1954.40 | 3 | -0.80 | 22.30 | 1,262 | 145 | 678 | |||
| 13 Dec | 1968.80 | 3.8 | 1.50 | 18.86 | 1,617 | 78 | 525 | |||
| 12 Dec | 1936.20 | 2.3 | 0.05 | 19.75 | 526 | 2 | 456 | |||
| 11 Dec | 1930.90 | 2.25 | -0.65 | 19.84 | 293 | 28 | 461 | |||
| 10 Dec | 1936.35 | 2.9 | 0.45 | 19.37 | 569 | 18 | 428 | |||
| 9 Dec | 1909.90 | 2.45 | -0.30 | 21.38 | 214 | 17 | 413 | |||
| 6 Dec | 1922.70 | 2.75 | -0.55 | 19.39 | 540 | -41 | 397 | |||
| 5 Dec | 1924.00 | 3.3 | 0.60 | 19.17 | 646 | -54 | 436 | |||
| 4 Dec | 1897.65 | 2.7 | 0.20 | 20.62 | 539 | 28 | 491 | |||
| 3 Dec | 1890.75 | 2.5 | -0.50 | 20.38 | 384 | -5 | 464 | |||
| 2 Dec | 1871.50 | 3 | 0.35 | 22.44 | 331 | 125 | 471 | |||
|
|
||||||||||
| 29 Nov | 1848.05 | 2.65 | -1.40 | 22.70 | 406 | 161 | 349 | |||
| 28 Nov | 1840.90 | 4.05 | -3.60 | 25.02 | 490 | -25 | 188 | |||
| 27 Nov | 1891.05 | 7.65 | -0.60 | 23.42 | 86 | 1 | 219 | |||
| 26 Nov | 1899.55 | 8.25 | -0.90 | 22.48 | 141 | -25 | 219 | |||
| 25 Nov | 1891.70 | 9.15 | -0.75 | 23.24 | 360 | 214 | 242 | |||
| 22 Nov | 1898.40 | 9.9 | 5.40 | 22.53 | 287 | 135 | 163 | |||
| 21 Nov | 1836.35 | 4.5 | 0.35 | 23.61 | 32 | 14 | 28 | |||
| 20 Nov | 1820.55 | 4.15 | 0.00 | 23.29 | 627 | 14 | 13 | |||
| 19 Nov | 1820.55 | 4.15 | -4.15 | 23.29 | 627 | 13 | 13 | |||
| 18 Nov | 1835.00 | 8.3 | 26.09 | 4 | 1 | 1 | ||||
For Hcl Technologies Ltd - strike price 2060 expiring on 26DEC2024
Delta for 2060 CE is 0.02
Historical price for 2060 CE is as follows
On 20 Dec HCLTECH was trading at 1911.35. The strike last trading price was 0.6, which was -0.95 lower than the previous day. The implied volatity was 27.35, the open interest changed by -18 which decreased total open position to 507
On 19 Dec HCLTECH was trading at 1934.25. The strike last trading price was 1.55, which was -0.35 lower than the previous day. The implied volatity was 26.47, the open interest changed by -49 which decreased total open position to 525
On 18 Dec HCLTECH was trading at 1960.35. The strike last trading price was 1.9, which was -0.25 lower than the previous day. The implied volatity was 21.72, the open interest changed by -13 which decreased total open position to 577
On 17 Dec HCLTECH was trading at 1950.60. The strike last trading price was 2.15, which was -0.85 lower than the previous day. The implied volatity was 22.83, the open interest changed by -54 which decreased total open position to 608
On 16 Dec HCLTECH was trading at 1954.40. The strike last trading price was 3, which was -0.80 lower than the previous day. The implied volatity was 22.30, the open interest changed by 145 which increased total open position to 678
On 13 Dec HCLTECH was trading at 1968.80. The strike last trading price was 3.8, which was 1.50 higher than the previous day. The implied volatity was 18.86, the open interest changed by 78 which increased total open position to 525
On 12 Dec HCLTECH was trading at 1936.20. The strike last trading price was 2.3, which was 0.05 higher than the previous day. The implied volatity was 19.75, the open interest changed by 2 which increased total open position to 456
On 11 Dec HCLTECH was trading at 1930.90. The strike last trading price was 2.25, which was -0.65 lower than the previous day. The implied volatity was 19.84, the open interest changed by 28 which increased total open position to 461
On 10 Dec HCLTECH was trading at 1936.35. The strike last trading price was 2.9, which was 0.45 higher than the previous day. The implied volatity was 19.37, the open interest changed by 18 which increased total open position to 428
On 9 Dec HCLTECH was trading at 1909.90. The strike last trading price was 2.45, which was -0.30 lower than the previous day. The implied volatity was 21.38, the open interest changed by 17 which increased total open position to 413
On 6 Dec HCLTECH was trading at 1922.70. The strike last trading price was 2.75, which was -0.55 lower than the previous day. The implied volatity was 19.39, the open interest changed by -41 which decreased total open position to 397
On 5 Dec HCLTECH was trading at 1924.00. The strike last trading price was 3.3, which was 0.60 higher than the previous day. The implied volatity was 19.17, the open interest changed by -54 which decreased total open position to 436
On 4 Dec HCLTECH was trading at 1897.65. The strike last trading price was 2.7, which was 0.20 higher than the previous day. The implied volatity was 20.62, the open interest changed by 28 which increased total open position to 491
On 3 Dec HCLTECH was trading at 1890.75. The strike last trading price was 2.5, which was -0.50 lower than the previous day. The implied volatity was 20.38, the open interest changed by -5 which decreased total open position to 464
On 2 Dec HCLTECH was trading at 1871.50. The strike last trading price was 3, which was 0.35 higher than the previous day. The implied volatity was 22.44, the open interest changed by 125 which increased total open position to 471
On 29 Nov HCLTECH was trading at 1848.05. The strike last trading price was 2.65, which was -1.40 lower than the previous day. The implied volatity was 22.70, the open interest changed by 161 which increased total open position to 349
On 28 Nov HCLTECH was trading at 1840.90. The strike last trading price was 4.05, which was -3.60 lower than the previous day. The implied volatity was 25.02, the open interest changed by -25 which decreased total open position to 188
On 27 Nov HCLTECH was trading at 1891.05. The strike last trading price was 7.65, which was -0.60 lower than the previous day. The implied volatity was 23.42, the open interest changed by 1 which increased total open position to 219
On 26 Nov HCLTECH was trading at 1899.55. The strike last trading price was 8.25, which was -0.90 lower than the previous day. The implied volatity was 22.48, the open interest changed by -25 which decreased total open position to 219
On 25 Nov HCLTECH was trading at 1891.70. The strike last trading price was 9.15, which was -0.75 lower than the previous day. The implied volatity was 23.24, the open interest changed by 214 which increased total open position to 242
On 22 Nov HCLTECH was trading at 1898.40. The strike last trading price was 9.9, which was 5.40 higher than the previous day. The implied volatity was 22.53, the open interest changed by 135 which increased total open position to 163
On 21 Nov HCLTECH was trading at 1836.35. The strike last trading price was 4.5, which was 0.35 higher than the previous day. The implied volatity was 23.61, the open interest changed by 14 which increased total open position to 28
On 20 Nov HCLTECH was trading at 1820.55. The strike last trading price was 4.15, which was 0.00 lower than the previous day. The implied volatity was 23.29, the open interest changed by 14 which increased total open position to 13
On 19 Nov HCLTECH was trading at 1820.55. The strike last trading price was 4.15, which was -4.15 lower than the previous day. The implied volatity was 23.29, the open interest changed by 13 which increased total open position to 13
On 18 Nov HCLTECH was trading at 1835.00. The strike last trading price was 8.3, which was lower than the previous day. The implied volatity was 26.09, the open interest changed by 1 which increased total open position to 1
| HCLTECH 26DEC2024 2060 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 | 104.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 1934.25 | 104.4 | 0.00 | 0.00 | 0 | 12 | 0 |
| 18 Dec | 1960.35 | 104.4 | 5.80 | 32.12 | 28 | 10 | 34 |
| 17 Dec | 1950.60 | 98.6 | 0.00 | 0.00 | 0 | 1 | 0 |
| 16 Dec | 1954.40 | 98.6 | 1.35 | - | 4 | 1 | 24 |
| 13 Dec | 1968.80 | 97.25 | -41.85 | 25.49 | 29 | 20 | 22 |
| 12 Dec | 1936.20 | 139.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 1930.90 | 139.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 1936.35 | 139.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 1909.90 | 139.1 | 0.00 | 0.00 | 0 | 1 | 0 |
| 6 Dec | 1922.70 | 139.1 | 8.05 | 23.42 | 2 | 1 | 2 |
| 5 Dec | 1924.00 | 131.05 | -147.55 | 18.53 | 1 | 0 | 0 |
| 4 Dec | 1897.65 | 278.6 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 1890.75 | 278.6 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 1871.50 | 278.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 1848.05 | 278.6 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 1840.90 | 278.6 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 1891.05 | 278.6 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 1899.55 | 278.6 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 1891.70 | 278.6 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 1898.40 | 278.6 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1836.35 | 278.6 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1820.55 | 278.6 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1820.55 | 278.6 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1835.00 | 278.6 | - | 0 | 0 | 0 | |
For Hcl Technologies Ltd - strike price 2060 expiring on 26DEC2024
Delta for 2060 PE is 0.00
Historical price for 2060 PE is as follows
On 20 Dec HCLTECH was trading at 1911.35. The strike last trading price was 104.4, 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 104.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 18 Dec HCLTECH was trading at 1960.35. The strike last trading price was 104.4, which was 5.80 higher than the previous day. The implied volatity was 32.12, the open interest changed by 10 which increased total open position to 34
On 17 Dec HCLTECH was trading at 1950.60. The strike last trading price was 98.6, 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 98.6, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 24
On 13 Dec HCLTECH was trading at 1968.80. The strike last trading price was 97.25, which was -41.85 lower than the previous day. The implied volatity was 25.49, the open interest changed by 20 which increased total open position to 22
On 12 Dec HCLTECH was trading at 1936.20. The strike last trading price was 139.1, 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 11 Dec HCLTECH was trading at 1930.90. The strike last trading price was 139.1, 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 10 Dec HCLTECH was trading at 1936.35. The strike last trading price was 139.1, 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 139.1, 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 139.1, which was 8.05 higher than the previous day. The implied volatity was 23.42, the open interest changed by 1 which increased total open position to 2
On 5 Dec HCLTECH was trading at 1924.00. The strike last trading price was 131.05, which was -147.55 lower than the previous day. The implied volatity was 18.53, the open interest changed by 0 which decreased total open position to 0
On 4 Dec HCLTECH was trading at 1897.65. The strike last trading price was 278.6, 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 3 Dec HCLTECH was trading at 1890.75. The strike last trading price was 278.6, 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 278.6, 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 29 Nov HCLTECH was trading at 1848.05. The strike last trading price was 278.6, 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 278.6, 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 278.6, 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 278.6, 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 278.6, 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 278.6, 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 278.6, 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 278.6, 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 278.6, 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 278.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
