HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
20 Dec 2024 04:13 PM IST
| HCLTECH 26DEC2024 2080 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.10
Theta: -0.24
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1911.35 | 0.4 | -0.80 | 28.72 | 305 | -93 | 503 | |||
| 19 Dec | 1934.25 | 1.2 | -0.15 | 28.39 | 321 | -124 | 602 | |||
| 18 Dec | 1960.35 | 1.35 | -0.15 | 23.31 | 544 | 39 | 727 | |||
| 17 Dec | 1950.60 | 1.5 | -0.50 | 24.07 | 471 | 71 | 710 | |||
| 16 Dec | 1954.40 | 2 | -0.60 | 23.18 | 408 | 81 | 641 | |||
| 13 Dec | 1968.80 | 2.6 | 0.95 | 19.79 | 1,095 | 17 | 558 | |||
| 12 Dec | 1936.20 | 1.65 | 0.00 | 20.76 | 695 | 144 | 552 | |||
| 11 Dec | 1930.90 | 1.65 | -0.40 | 20.86 | 265 | -41 | 407 | |||
| 10 Dec | 1936.35 | 2.05 | 0.30 | 20.18 | 761 | 87 | 445 | |||
| 9 Dec | 1909.90 | 1.75 | -0.30 | 22.04 | 170 | -36 | 358 | |||
| 6 Dec | 1922.70 | 2.05 | -0.40 | 20.19 | 343 | 11 | 395 | |||
|
|
||||||||||
| 5 Dec | 1924.00 | 2.45 | 0.40 | 19.90 | 475 | -24 | 385 | |||
| 4 Dec | 1897.65 | 2.05 | 0.15 | 21.33 | 407 | 54 | 410 | |||
| 3 Dec | 1890.75 | 1.9 | -0.25 | 21.07 | 403 | -33 | 357 | |||
| 2 Dec | 1871.50 | 2.15 | 0.15 | 22.71 | 211 | 79 | 394 | |||
| 29 Nov | 1848.05 | 2 | -1.30 | 23.11 | 352 | 115 | 313 | |||
| 28 Nov | 1840.90 | 3.3 | -2.75 | 25.62 | 805 | -57 | 197 | |||
| 27 Nov | 1891.05 | 6.05 | -1.00 | 23.83 | 244 | 55 | 256 | |||
| 26 Nov | 1899.55 | 7.05 | -0.25 | 23.40 | 149 | -46 | 202 | |||
| 25 Nov | 1891.70 | 7.3 | -1.50 | 23.63 | 340 | 249 | 249 | |||
| 22 Nov | 1898.40 | 8.8 | 4.95 | 23.60 | 26 | 23 | 23 | |||
| 20 Nov | 1820.55 | 3.85 | 0.00 | 24.42 | 2 | 0 | 1 | |||
| 19 Nov | 1820.55 | 3.85 | 24.42 | 2 | 1 | 1 | ||||
For Hcl Technologies Ltd - strike price 2080 expiring on 26DEC2024
Delta for 2080 CE is 0.02
Historical price for 2080 CE is as follows
On 20 Dec HCLTECH was trading at 1911.35. The strike last trading price was 0.4, which was -0.80 lower than the previous day. The implied volatity was 28.72, the open interest changed by -93 which decreased total open position to 503
On 19 Dec HCLTECH was trading at 1934.25. The strike last trading price was 1.2, which was -0.15 lower than the previous day. The implied volatity was 28.39, the open interest changed by -124 which decreased total open position to 602
On 18 Dec HCLTECH was trading at 1960.35. The strike last trading price was 1.35, which was -0.15 lower than the previous day. The implied volatity was 23.31, the open interest changed by 39 which increased total open position to 727
On 17 Dec HCLTECH was trading at 1950.60. The strike last trading price was 1.5, which was -0.50 lower than the previous day. The implied volatity was 24.07, the open interest changed by 71 which increased total open position to 710
On 16 Dec HCLTECH was trading at 1954.40. The strike last trading price was 2, which was -0.60 lower than the previous day. The implied volatity was 23.18, the open interest changed by 81 which increased total open position to 641
On 13 Dec HCLTECH was trading at 1968.80. The strike last trading price was 2.6, which was 0.95 higher than the previous day. The implied volatity was 19.79, the open interest changed by 17 which increased total open position to 558
On 12 Dec HCLTECH was trading at 1936.20. The strike last trading price was 1.65, which was 0.00 lower than the previous day. The implied volatity was 20.76, the open interest changed by 144 which increased total open position to 552
On 11 Dec HCLTECH was trading at 1930.90. The strike last trading price was 1.65, which was -0.40 lower than the previous day. The implied volatity was 20.86, the open interest changed by -41 which decreased total open position to 407
On 10 Dec HCLTECH was trading at 1936.35. The strike last trading price was 2.05, which was 0.30 higher than the previous day. The implied volatity was 20.18, the open interest changed by 87 which increased total open position to 445
On 9 Dec HCLTECH was trading at 1909.90. The strike last trading price was 1.75, which was -0.30 lower than the previous day. The implied volatity was 22.04, the open interest changed by -36 which decreased total open position to 358
On 6 Dec HCLTECH was trading at 1922.70. The strike last trading price was 2.05, which was -0.40 lower than the previous day. The implied volatity was 20.19, the open interest changed by 11 which increased total open position to 395
On 5 Dec HCLTECH was trading at 1924.00. The strike last trading price was 2.45, which was 0.40 higher than the previous day. The implied volatity was 19.90, the open interest changed by -24 which decreased total open position to 385
On 4 Dec HCLTECH was trading at 1897.65. The strike last trading price was 2.05, which was 0.15 higher than the previous day. The implied volatity was 21.33, the open interest changed by 54 which increased total open position to 410
On 3 Dec HCLTECH was trading at 1890.75. The strike last trading price was 1.9, which was -0.25 lower than the previous day. The implied volatity was 21.07, the open interest changed by -33 which decreased total open position to 357
On 2 Dec HCLTECH was trading at 1871.50. The strike last trading price was 2.15, which was 0.15 higher than the previous day. The implied volatity was 22.71, the open interest changed by 79 which increased total open position to 394
On 29 Nov HCLTECH was trading at 1848.05. The strike last trading price was 2, which was -1.30 lower than the previous day. The implied volatity was 23.11, the open interest changed by 115 which increased total open position to 313
On 28 Nov HCLTECH was trading at 1840.90. The strike last trading price was 3.3, which was -2.75 lower than the previous day. The implied volatity was 25.62, the open interest changed by -57 which decreased total open position to 197
On 27 Nov HCLTECH was trading at 1891.05. The strike last trading price was 6.05, which was -1.00 lower than the previous day. The implied volatity was 23.83, the open interest changed by 55 which increased total open position to 256
On 26 Nov HCLTECH was trading at 1899.55. The strike last trading price was 7.05, which was -0.25 lower than the previous day. The implied volatity was 23.40, the open interest changed by -46 which decreased total open position to 202
On 25 Nov HCLTECH was trading at 1891.70. The strike last trading price was 7.3, which was -1.50 lower than the previous day. The implied volatity was 23.63, the open interest changed by 249 which increased total open position to 249
On 22 Nov HCLTECH was trading at 1898.40. The strike last trading price was 8.8, which was 4.95 higher than the previous day. The implied volatity was 23.60, the open interest changed by 23 which increased total open position to 23
On 20 Nov HCLTECH was trading at 1820.55. The strike last trading price was 3.85, which was 0.00 lower than the previous day. The implied volatity was 24.42, the open interest changed by 0 which decreased total open position to 1
On 19 Nov HCLTECH was trading at 1820.55. The strike last trading price was 3.85, which was lower than the previous day. The implied volatity was 24.42, the open interest changed by 1 which increased total open position to 1
| HCLTECH 26DEC2024 2080 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1911.35 | 280.6 | 0.00 | - | 0 | 0 | 0 |
| 19 Dec | 1934.25 | 280.6 | 0.00 | - | 0 | 0 | 0 |
| 18 Dec | 1960.35 | 280.6 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 1950.60 | 280.6 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 1954.40 | 280.6 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 1968.80 | 280.6 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 1936.20 | 280.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 1930.90 | 280.6 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 1936.35 | 280.6 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 1909.90 | 280.6 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 1922.70 | 280.6 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 1924.00 | 280.6 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 1897.65 | 280.6 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 1890.75 | 280.6 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 1871.50 | 280.6 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 1848.05 | 280.6 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 1840.90 | 280.6 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 1891.05 | 280.6 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 1899.55 | 280.6 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 1891.70 | 280.6 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 1898.40 | 280.6 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1820.55 | 280.6 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1820.55 | 280.6 | - | 0 | 0 | 0 | |
For Hcl Technologies Ltd - strike price 2080 expiring on 26DEC2024
Delta for 2080 PE is -
Historical price for 2080 PE is as follows
On 20 Dec HCLTECH was trading at 1911.35. The strike last trading price was 280.6, 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 Dec HCLTECH was trading at 1934.25. The strike last trading price was 280.6, 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 Dec HCLTECH was trading at 1960.35. The strike last trading price was 280.6, 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 17 Dec HCLTECH was trading at 1950.60. The strike last trading price was 280.6, 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 16 Dec HCLTECH was trading at 1954.40. The strike last trading price was 280.6, 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 13 Dec HCLTECH was trading at 1968.80. The strike last trading price was 280.6, 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 12 Dec HCLTECH was trading at 1936.20. The strike last trading price was 280.6, 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 11 Dec HCLTECH was trading at 1930.90. The strike last trading price was 280.6, 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 10 Dec HCLTECH was trading at 1936.35. The strike last trading price was 280.6, 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 9 Dec HCLTECH was trading at 1909.90. The strike last trading price was 280.6, 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 6 Dec HCLTECH was trading at 1922.70. The strike last trading price was 280.6, 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 5 Dec HCLTECH was trading at 1924.00. The strike last trading price was 280.6, 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 4 Dec HCLTECH was trading at 1897.65. The strike last trading price was 280.6, 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 280.6, 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 280.6, 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 29 Nov HCLTECH was trading at 1848.05. The strike last trading price was 280.6, 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 280.6, 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 280.6, 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 280.6, 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 280.6, 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 280.6, 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 280.6, 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 280.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
