HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
20 Dec 2024 04:13 PM IST
| HCLTECH 26DEC2024 2160 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.04
Theta: -0.12
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1911.35 | 0.15 | -0.65 | 35.64 | 713 | -303 | 205 | |||
| 19 Dec | 1934.25 | 0.8 | -0.05 | 37.91 | 54 | 0 | 508 | |||
|
|
||||||||||
| 18 Dec | 1960.35 | 0.85 | 0.00 | 32.37 | 160 | -3 | 504 | |||
| 17 Dec | 1950.60 | 0.85 | -0.10 | 31.95 | 52 | -5 | 507 | |||
| 16 Dec | 1954.40 | 0.95 | -0.25 | 29.95 | 88 | -3 | 512 | |||
| 13 Dec | 1968.80 | 1.2 | 0.60 | 25.82 | 606 | 338 | 515 | |||
| 12 Dec | 1936.20 | 0.6 | -0.15 | 25.21 | 97 | -10 | 180 | |||
| 11 Dec | 1930.90 | 0.75 | -0.20 | 25.85 | 20 | -9 | 189 | |||
| 10 Dec | 1936.35 | 0.95 | 0.05 | 25.16 | 52 | 21 | 198 | |||
| 9 Dec | 1909.90 | 0.9 | 0.00 | 26.91 | 18 | 0 | 177 | |||
| 6 Dec | 1922.70 | 0.9 | -0.30 | 23.72 | 257 | 2 | 178 | |||
| 5 Dec | 1924.00 | 1.2 | 0.20 | 24.19 | 172 | 97 | 176 | |||
| 4 Dec | 1897.65 | 1 | -0.10 | 25.20 | 53 | 13 | 79 | |||
| 3 Dec | 1890.75 | 1.1 | 0.10 | 25.79 | 49 | 13 | 66 | |||
| 2 Dec | 1871.50 | 1 | 0.00 | 25.95 | 49 | 13 | 51 | |||
| 29 Nov | 1848.05 | 1 | -1.35 | 26.22 | 8 | 2 | 38 | |||
| 28 Nov | 1840.90 | 2.35 | 0.75 | 30.14 | 9 | 5 | 35 | |||
| 27 Nov | 1891.05 | 1.6 | -1.15 | 23.70 | 37 | 4 | 30 | |||
| 26 Nov | 1899.55 | 2.75 | -1.25 | 24.89 | 22 | 16 | 27 | |||
| 25 Nov | 1891.70 | 4 | 26.95 | 18 | 10 | 10 | ||||
For Hcl Technologies Ltd - strike price 2160 expiring on 26DEC2024
Delta for 2160 CE is 0.01
Historical price for 2160 CE is as follows
On 20 Dec HCLTECH was trading at 1911.35. The strike last trading price was 0.15, which was -0.65 lower than the previous day. The implied volatity was 35.64, the open interest changed by -303 which decreased total open position to 205
On 19 Dec HCLTECH was trading at 1934.25. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was 37.91, the open interest changed by 0 which decreased total open position to 508
On 18 Dec HCLTECH was trading at 1960.35. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was 32.37, the open interest changed by -3 which decreased total open position to 504
On 17 Dec HCLTECH was trading at 1950.60. The strike last trading price was 0.85, which was -0.10 lower than the previous day. The implied volatity was 31.95, the open interest changed by -5 which decreased total open position to 507
On 16 Dec HCLTECH was trading at 1954.40. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was 29.95, the open interest changed by -3 which decreased total open position to 512
On 13 Dec HCLTECH was trading at 1968.80. The strike last trading price was 1.2, which was 0.60 higher than the previous day. The implied volatity was 25.82, the open interest changed by 338 which increased total open position to 515
On 12 Dec HCLTECH was trading at 1936.20. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 25.21, the open interest changed by -10 which decreased total open position to 180
On 11 Dec HCLTECH was trading at 1930.90. The strike last trading price was 0.75, which was -0.20 lower than the previous day. The implied volatity was 25.85, the open interest changed by -9 which decreased total open position to 189
On 10 Dec HCLTECH was trading at 1936.35. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was 25.16, the open interest changed by 21 which increased total open position to 198
On 9 Dec HCLTECH was trading at 1909.90. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 26.91, the open interest changed by 0 which decreased total open position to 177
On 6 Dec HCLTECH was trading at 1922.70. The strike last trading price was 0.9, which was -0.30 lower than the previous day. The implied volatity was 23.72, the open interest changed by 2 which increased total open position to 178
On 5 Dec HCLTECH was trading at 1924.00. The strike last trading price was 1.2, which was 0.20 higher than the previous day. The implied volatity was 24.19, the open interest changed by 97 which increased total open position to 176
On 4 Dec HCLTECH was trading at 1897.65. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was 25.20, the open interest changed by 13 which increased total open position to 79
On 3 Dec HCLTECH was trading at 1890.75. The strike last trading price was 1.1, which was 0.10 higher than the previous day. The implied volatity was 25.79, the open interest changed by 13 which increased total open position to 66
On 2 Dec HCLTECH was trading at 1871.50. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 25.95, the open interest changed by 13 which increased total open position to 51
On 29 Nov HCLTECH was trading at 1848.05. The strike last trading price was 1, which was -1.35 lower than the previous day. The implied volatity was 26.22, the open interest changed by 2 which increased total open position to 38
On 28 Nov HCLTECH was trading at 1840.90. The strike last trading price was 2.35, which was 0.75 higher than the previous day. The implied volatity was 30.14, the open interest changed by 5 which increased total open position to 35
On 27 Nov HCLTECH was trading at 1891.05. The strike last trading price was 1.6, which was -1.15 lower than the previous day. The implied volatity was 23.70, the open interest changed by 4 which increased total open position to 30
On 26 Nov HCLTECH was trading at 1899.55. The strike last trading price was 2.75, which was -1.25 lower than the previous day. The implied volatity was 24.89, the open interest changed by 16 which increased total open position to 27
On 25 Nov HCLTECH was trading at 1891.70. The strike last trading price was 4, which was lower than the previous day. The implied volatity was 26.95, the open interest changed by 10 which increased total open position to 10
| HCLTECH 26DEC2024 2160 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 | 200 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 1934.25 | 200 | 0.00 | 0.00 | 0 | -1 | 0 |
| 18 Dec | 1960.35 | 200 | -5.00 | 42.37 | 2 | 0 | 9 |
| 17 Dec | 1950.60 | 205 | 5.00 | - | 1 | 0 | 8 |
| 16 Dec | 1954.40 | 200 | 17.00 | 23.52 | 4 | -1 | 7 |
| 13 Dec | 1968.80 | 183 | -29.00 | - | 1 | 0 | 7 |
| 12 Dec | 1936.20 | 212 | -18.40 | - | 1 | 0 | 8 |
| 11 Dec | 1930.90 | 230.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 1936.35 | 230.4 | -19.60 | 49.30 | 3 | 0 | 8 |
| 9 Dec | 1909.90 | 250 | 15.00 | 44.29 | 3 | 2 | 7 |
| 6 Dec | 1922.70 | 235 | -16.90 | 35.40 | 2 | -1 | 4 |
| 5 Dec | 1924.00 | 251.9 | -6.60 | 51.07 | 1 | 0 | 5 |
| 4 Dec | 1897.65 | 258.5 | -11.50 | 35.67 | 3 | 0 | 5 |
| 3 Dec | 1890.75 | 270 | -13.50 | 39.71 | 1 | 0 | 4 |
| 2 Dec | 1871.50 | 283.5 | 33.50 | 41.79 | 9 | 3 | 7 |
| 29 Nov | 1848.05 | 250 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 1840.90 | 250 | 0.00 | 0.00 | 0 | 4 | 0 |
| 27 Nov | 1891.05 | 250 | -100.05 | - | 9 | 3 | 3 |
| 26 Nov | 1899.55 | 350.05 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 1891.70 | 350.05 | - | 0 | 0 | 0 | |
For Hcl Technologies Ltd - strike price 2160 expiring on 26DEC2024
Delta for 2160 PE is 0.00
Historical price for 2160 PE is as follows
On 20 Dec HCLTECH was trading at 1911.35. The strike last trading price was 200, 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 200, 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 18 Dec HCLTECH was trading at 1960.35. The strike last trading price was 200, which was -5.00 lower than the previous day. The implied volatity was 42.37, the open interest changed by 0 which decreased total open position to 9
On 17 Dec HCLTECH was trading at 1950.60. The strike last trading price was 205, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 16 Dec HCLTECH was trading at 1954.40. The strike last trading price was 200, which was 17.00 higher than the previous day. The implied volatity was 23.52, the open interest changed by -1 which decreased total open position to 7
On 13 Dec HCLTECH was trading at 1968.80. The strike last trading price was 183, which was -29.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 12 Dec HCLTECH was trading at 1936.20. The strike last trading price was 212, which was -18.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 11 Dec HCLTECH was trading at 1930.90. The strike last trading price was 230.4, 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 10 Dec HCLTECH was trading at 1936.35. The strike last trading price was 230.4, which was -19.60 lower than the previous day. The implied volatity was 49.30, the open interest changed by 0 which decreased total open position to 8
On 9 Dec HCLTECH was trading at 1909.90. The strike last trading price was 250, which was 15.00 higher than the previous day. The implied volatity was 44.29, the open interest changed by 2 which increased total open position to 7
On 6 Dec HCLTECH was trading at 1922.70. The strike last trading price was 235, which was -16.90 lower than the previous day. The implied volatity was 35.40, the open interest changed by -1 which decreased total open position to 4
On 5 Dec HCLTECH was trading at 1924.00. The strike last trading price was 251.9, which was -6.60 lower than the previous day. The implied volatity was 51.07, the open interest changed by 0 which decreased total open position to 5
On 4 Dec HCLTECH was trading at 1897.65. The strike last trading price was 258.5, which was -11.50 lower than the previous day. The implied volatity was 35.67, the open interest changed by 0 which decreased total open position to 5
On 3 Dec HCLTECH was trading at 1890.75. The strike last trading price was 270, which was -13.50 lower than the previous day. The implied volatity was 39.71, the open interest changed by 0 which decreased total open position to 4
On 2 Dec HCLTECH was trading at 1871.50. The strike last trading price was 283.5, which was 33.50 higher than the previous day. The implied volatity was 41.79, the open interest changed by 3 which increased total open position to 7
On 29 Nov HCLTECH was trading at 1848.05. The strike last trading price was 250, 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 250, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 27 Nov HCLTECH was trading at 1891.05. The strike last trading price was 250, which was -100.05 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 26 Nov HCLTECH was trading at 1899.55. The strike last trading price was 350.05, 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 350.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
