HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
20 Dec 2024 04:13 PM IST
| HCLTECH 26DEC2024 2100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.07
Theta: -0.17
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1911.35 | 0.25 | -0.70 | 30.45 | 108 | -37 | 178 | |||
| 19 Dec | 1934.25 | 0.95 | -0.10 | 30.26 | 56 | -29 | 214 | |||
| 18 Dec | 1960.35 | 1.05 | -0.15 | 25.15 | 178 | -28 | 243 | |||
| 17 Dec | 1950.60 | 1.2 | -0.30 | 25.84 | 188 | 32 | 270 | |||
| 16 Dec | 1954.40 | 1.5 | -0.40 | 24.57 | 323 | 48 | 239 | |||
| 13 Dec | 1968.80 | 1.9 | 0.70 | 20.94 | 842 | 150 | 187 | |||
| 12 Dec | 1936.20 | 1.2 | 0.00 | 21.74 | 157 | -6 | 38 | |||
| 11 Dec | 1930.90 | 1.2 | -0.30 | 21.76 | 75 | 2 | 32 | |||
| 10 Dec | 1936.35 | 1.5 | -0.45 | 21.07 | 66 | 19 | 21 | |||
| 9 Dec | 1909.90 | 1.95 | -3.05 | 24.62 | 2 | 0 | 0 | |||
|
|
||||||||||
| 6 Dec | 1922.70 | 5 | 5.00 | 9.12 | 0 | 0 | 0 | |||
| 5 Dec | 1924.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 1897.65 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 1890.75 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 1871.50 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 1848.05 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 1840.90 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 1891.05 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 1899.55 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 1891.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Hcl Technologies Ltd - strike price 2100 expiring on 26DEC2024
Delta for 2100 CE is 0.01
Historical price for 2100 CE is as follows
On 20 Dec HCLTECH was trading at 1911.35. The strike last trading price was 0.25, which was -0.70 lower than the previous day. The implied volatity was 30.45, the open interest changed by -37 which decreased total open position to 178
On 19 Dec HCLTECH was trading at 1934.25. The strike last trading price was 0.95, which was -0.10 lower than the previous day. The implied volatity was 30.26, the open interest changed by -29 which decreased total open position to 214
On 18 Dec HCLTECH was trading at 1960.35. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was 25.15, the open interest changed by -28 which decreased total open position to 243
On 17 Dec HCLTECH was trading at 1950.60. The strike last trading price was 1.2, which was -0.30 lower than the previous day. The implied volatity was 25.84, the open interest changed by 32 which increased total open position to 270
On 16 Dec HCLTECH was trading at 1954.40. The strike last trading price was 1.5, which was -0.40 lower than the previous day. The implied volatity was 24.57, the open interest changed by 48 which increased total open position to 239
On 13 Dec HCLTECH was trading at 1968.80. The strike last trading price was 1.9, which was 0.70 higher than the previous day. The implied volatity was 20.94, the open interest changed by 150 which increased total open position to 187
On 12 Dec HCLTECH was trading at 1936.20. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was 21.74, the open interest changed by -6 which decreased total open position to 38
On 11 Dec HCLTECH was trading at 1930.90. The strike last trading price was 1.2, which was -0.30 lower than the previous day. The implied volatity was 21.76, the open interest changed by 2 which increased total open position to 32
On 10 Dec HCLTECH was trading at 1936.35. The strike last trading price was 1.5, which was -0.45 lower than the previous day. The implied volatity was 21.07, the open interest changed by 19 which increased total open position to 21
On 9 Dec HCLTECH was trading at 1909.90. The strike last trading price was 1.95, which was -3.05 lower than the previous day. The implied volatity was 24.62, 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 5, which was 5.00 higher than the previous day. The implied volatity was 9.12, 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 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 Dec HCLTECH was trading at 1897.65. 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 3 Dec HCLTECH was trading at 1890.75. 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 2 Dec HCLTECH was trading at 1871.50. 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 29 Nov HCLTECH was trading at 1848.05. 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 28 Nov HCLTECH was trading at 1840.90. 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 27 Nov HCLTECH was trading at 1891.05. 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 26 Nov HCLTECH was trading at 1899.55. 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 25 Nov HCLTECH was trading at 1891.70. 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 2100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1911.35 | 170 | 29.20 | - | 2 | 0 | 2 |
| 19 Dec | 1934.25 | 140.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 1960.35 | 140.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 1950.60 | 140.8 | 0.00 | 0.00 | 0 | -1 | 0 |
| 16 Dec | 1954.40 | 140.8 | 4.75 | 21.92 | 1 | 0 | 3 |
| 13 Dec | 1968.80 | 136.05 | -32.05 | 30.96 | 1 | 0 | 2 |
| 12 Dec | 1936.20 | 168.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 1930.90 | 168.1 | 2.10 | 31.94 | 1 | 0 | 2 |
| 10 Dec | 1936.35 | 166 | -14.00 | 36.17 | 1 | 0 | 1 |
| 9 Dec | 1909.90 | 180 | 0.00 | 0.00 | 0 | 1 | 0 |
| 6 Dec | 1922.70 | 180 | 180.00 | 29.43 | 1 | 0 | 0 |
| 5 Dec | 1924.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 1897.65 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 1890.75 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 1871.50 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 1848.05 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 1840.90 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 1891.05 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 1899.55 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 1891.70 | 0 | 0.00 | 0 | 0 | 0 | |
For Hcl Technologies Ltd - strike price 2100 expiring on 26DEC2024
Delta for 2100 PE is -
Historical price for 2100 PE is as follows
On 20 Dec HCLTECH was trading at 1911.35. The strike last trading price was 170, which was 29.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Dec HCLTECH was trading at 1934.25. The strike last trading price was 140.8, 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 18 Dec HCLTECH was trading at 1960.35. The strike last trading price was 140.8, 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 17 Dec HCLTECH was trading at 1950.60. The strike last trading price was 140.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 16 Dec HCLTECH was trading at 1954.40. The strike last trading price was 140.8, which was 4.75 higher than the previous day. The implied volatity was 21.92, the open interest changed by 0 which decreased total open position to 3
On 13 Dec HCLTECH was trading at 1968.80. The strike last trading price was 136.05, which was -32.05 lower than the previous day. The implied volatity was 30.96, the open interest changed by 0 which decreased total open position to 2
On 12 Dec HCLTECH was trading at 1936.20. The strike last trading price was 168.1, 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 168.1, which was 2.10 higher than the previous day. The implied volatity was 31.94, the open interest changed by 0 which decreased total open position to 2
On 10 Dec HCLTECH was trading at 1936.35. The strike last trading price was 166, which was -14.00 lower than the previous day. The implied volatity was 36.17, the open interest changed by 0 which decreased total open position to 1
On 9 Dec HCLTECH was trading at 1909.90. The strike last trading price was 180, 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 180, which was 180.00 higher than the previous day. The implied volatity was 29.43, 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 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 Dec HCLTECH was trading at 1897.65. 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 3 Dec HCLTECH was trading at 1890.75. 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 2 Dec HCLTECH was trading at 1871.50. 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 29 Nov HCLTECH was trading at 1848.05. 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 28 Nov HCLTECH was trading at 1840.90. 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 27 Nov HCLTECH was trading at 1891.05. 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 26 Nov HCLTECH was trading at 1899.55. 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 25 Nov HCLTECH was trading at 1891.70. 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
