HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
21 Nov 2024 04:13 PM IST
| HCLTECH 28NOV2024 1620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1836.35 | 245 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 1820.55 | 245 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 1820.55 | 245 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 1835.00 | 245 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 1858.95 | 245 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 1864.75 | 245 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 1872.85 | 245 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 1867.30 | 245 | 19.00 | - | 1 | 0 | 2 | |||
| 8 Nov | 1837.50 | 226 | 73.50 | 28.33 | 1 | 0 | 1 | |||
| 7 Nov | 1831.95 | 152.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 1838.40 | 152.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 1773.55 | 152.5 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 4 Nov | 1762.95 | 152.5 | -48.85 | 17.94 | 3 | 2 | 2 | |||
| 1 Nov | 1757.40 | 201.35 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 31 Oct | 1766.05 | 201.35 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1838.80 | 201.35 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1871.75 | 201.35 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1871.75 | 201.35 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1844.90 | 201.35 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1845.75 | 201.35 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1822.75 | 201.35 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1843.60 | 201.35 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1857.70 | 201.35 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1867.80 | 201.35 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1865.25 | 201.35 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1870.10 | 201.35 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1855.90 | 201.35 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1839.65 | 201.35 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1808.65 | 201.35 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1809.70 | 201.35 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1789.45 | 201.35 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1776.95 | 201.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1776.60 | 201.35 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1816.50 | 201.35 | - | 0 | 0 | 0 | ||||
For Hcl Technologies Ltd - strike price 1620 expiring on 28NOV2024
Delta for 1620 CE is 0.00
Historical price for 1620 CE is as follows
On 21 Nov HCLTECH was trading at 1836.35. The strike last trading price was 245, 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 20 Nov HCLTECH was trading at 1820.55. The strike last trading price was 245, 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 Nov HCLTECH was trading at 1820.55. The strike last trading price was 245, 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 Nov HCLTECH was trading at 1835.00. The strike last trading price was 245, 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 14 Nov HCLTECH was trading at 1858.95. The strike last trading price was 245, 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 13 Nov HCLTECH was trading at 1864.75. The strike last trading price was 245, 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 12 Nov HCLTECH was trading at 1872.85. The strike last trading price was 245, 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 Nov HCLTECH was trading at 1867.30. The strike last trading price was 245, which was 19.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 8 Nov HCLTECH was trading at 1837.50. The strike last trading price was 226, which was 73.50 higher than the previous day. The implied volatity was 28.33, the open interest changed by 0 which decreased total open position to 1
On 7 Nov HCLTECH was trading at 1831.95. The strike last trading price was 152.5, 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 6 Nov HCLTECH was trading at 1838.40. The strike last trading price was 152.5, 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 5 Nov HCLTECH was trading at 1773.55. The strike last trading price was 152.5, 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 Nov HCLTECH was trading at 1762.95. The strike last trading price was 152.5, which was -48.85 lower than the previous day. The implied volatity was 17.94, the open interest changed by 2 which increased total open position to 2
On 1 Nov HCLTECH was trading at 1757.40. The strike last trading price was 201.35, 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 31 Oct HCLTECH was trading at 1766.05. The strike last trading price was 201.35, 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 30 Oct HCLTECH was trading at 1838.80. The strike last trading price was 201.35, 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 29 Oct HCLTECH was trading at 1871.75. The strike last trading price was 201.35, 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 28 Oct HCLTECH was trading at 1871.75. The strike last trading price was 201.35, 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 201.35, 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 201.35, 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 22 Oct HCLTECH was trading at 1822.75. The strike last trading price was 201.35, 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 201.35, 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 201.35, 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 201.35, 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 16 Oct HCLTECH was trading at 1865.25. The strike last trading price was 201.35, 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 15 Oct HCLTECH was trading at 1870.10. The strike last trading price was 201.35, 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 201.35, 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 11 Oct HCLTECH was trading at 1839.65. The strike last trading price was 201.35, 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 10 Oct HCLTECH was trading at 1808.65. The strike last trading price was 201.35, 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 9 Oct HCLTECH was trading at 1809.70. The strike last trading price was 201.35, 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 8 Oct HCLTECH was trading at 1789.45. The strike last trading price was 201.35, 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 7 Oct HCLTECH was trading at 1776.95. The strike last trading price was 201.35, 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 4 Oct HCLTECH was trading at 1776.60. The strike last trading price was 201.35, 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 1 Oct HCLTECH was trading at 1816.50. The strike last trading price was 201.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HCLTECH 28NOV2024 1620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.14
Theta: -0.43
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1836.35 | 1 | 0.35 | 46.23 | 5 | 1 | 155 |
| 20 Nov | 1820.55 | 0.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1820.55 | 0.65 | 0.00 | 0.00 | 0 | 1 | 0 |
| 18 Nov | 1835.00 | 0.65 | -0.20 | 36.52 | 3 | -1 | 152 |
| 14 Nov | 1858.95 | 0.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1864.75 | 0.85 | 0.00 | 0.00 | 0 | -1 | 0 |
| 12 Nov | 1872.85 | 0.85 | -0.40 | 33.83 | 3 | -1 | 153 |
| 11 Nov | 1867.30 | 1.25 | -0.60 | 35.08 | 195 | -33 | 154 |
| 8 Nov | 1837.50 | 1.85 | -0.25 | 31.43 | 60 | -28 | 189 |
| 7 Nov | 1831.95 | 2.1 | -0.05 | 30.24 | 176 | -35 | 217 |
| 6 Nov | 1838.40 | 2.15 | -4.65 | 31.43 | 427 | 39 | 254 |
| 5 Nov | 1773.55 | 6.8 | -2.35 | 31.11 | 183 | 34 | 217 |
| 4 Nov | 1762.95 | 9.15 | -6.05 | 31.62 | 401 | 121 | 183 |
| 1 Nov | 1757.40 | 15.2 | 4.25 | 35.10 | 27 | 0 | 62 |
| 31 Oct | 1766.05 | 10.95 | 6.70 | - | 131 | 40 | 62 |
| 30 Oct | 1838.80 | 4.25 | 0.25 | - | 45 | 5 | 21 |
| 29 Oct | 1871.75 | 4 | 0.00 | - | 0 | 2 | 0 |
| 28 Oct | 1871.75 | 4 | -0.55 | - | 4 | 14 | 14 |
| 24 Oct | 1844.90 | 4.55 | 0.00 | - | 0 | 1 | 0 |
| 23 Oct | 1845.75 | 4.55 | 0.60 | - | 126 | 1 | 14 |
| 22 Oct | 1822.75 | 3.95 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1843.60 | 3.95 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1857.70 | 3.95 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1867.80 | 3.95 | 0.00 | - | 0 | -2 | 0 |
| 16 Oct | 1865.25 | 3.95 | 0.05 | - | 3 | -1 | 14 |
| 15 Oct | 1870.10 | 3.9 | 0.00 | - | 3 | 0 | 18 |
| 14 Oct | 1855.90 | 3.9 | -5.60 | - | 13 | 0 | 13 |
| 11 Oct | 1839.65 | 9.5 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1808.65 | 9.5 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1809.70 | 9.5 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1789.45 | 9.5 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1776.95 | 9.5 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1776.60 | 9.5 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1816.50 | 9.5 | - | 13 | 10 | 10 | |
For Hcl Technologies Ltd - strike price 1620 expiring on 28NOV2024
Delta for 1620 PE is -0.02
Historical price for 1620 PE is as follows
On 21 Nov HCLTECH was trading at 1836.35. The strike last trading price was 1, which was 0.35 higher than the previous day. The implied volatity was 46.23, the open interest changed by 1 which increased total open position to 155
On 20 Nov HCLTECH was trading at 1820.55. The strike last trading price was 0.65, 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 Nov HCLTECH was trading at 1820.55. The strike last trading price was 0.65, 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 18 Nov HCLTECH was trading at 1835.00. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was 36.52, the open interest changed by -1 which decreased total open position to 152
On 14 Nov HCLTECH was trading at 1858.95. The strike last trading price was 0.85, 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 13 Nov HCLTECH was trading at 1864.75. The strike last trading price was 0.85, 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 12 Nov HCLTECH was trading at 1872.85. The strike last trading price was 0.85, which was -0.40 lower than the previous day. The implied volatity was 33.83, the open interest changed by -1 which decreased total open position to 153
On 11 Nov HCLTECH was trading at 1867.30. The strike last trading price was 1.25, which was -0.60 lower than the previous day. The implied volatity was 35.08, the open interest changed by -33 which decreased total open position to 154
On 8 Nov HCLTECH was trading at 1837.50. The strike last trading price was 1.85, which was -0.25 lower than the previous day. The implied volatity was 31.43, the open interest changed by -28 which decreased total open position to 189
On 7 Nov HCLTECH was trading at 1831.95. The strike last trading price was 2.1, which was -0.05 lower than the previous day. The implied volatity was 30.24, the open interest changed by -35 which decreased total open position to 217
On 6 Nov HCLTECH was trading at 1838.40. The strike last trading price was 2.15, which was -4.65 lower than the previous day. The implied volatity was 31.43, the open interest changed by 39 which increased total open position to 254
On 5 Nov HCLTECH was trading at 1773.55. The strike last trading price was 6.8, which was -2.35 lower than the previous day. The implied volatity was 31.11, the open interest changed by 34 which increased total open position to 217
On 4 Nov HCLTECH was trading at 1762.95. The strike last trading price was 9.15, which was -6.05 lower than the previous day. The implied volatity was 31.62, the open interest changed by 121 which increased total open position to 183
On 1 Nov HCLTECH was trading at 1757.40. The strike last trading price was 15.2, which was 4.25 higher than the previous day. The implied volatity was 35.10, the open interest changed by 0 which decreased total open position to 62
On 31 Oct HCLTECH was trading at 1766.05. The strike last trading price was 10.95, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct HCLTECH was trading at 1838.80. The strike last trading price was 4.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct HCLTECH was trading at 1871.75. The strike last trading price was 4, 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 28 Oct HCLTECH was trading at 1871.75. The strike last trading price was 4, which was -0.55 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 4.55, 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 4.55, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct HCLTECH was trading at 1822.75. The strike last trading price was 3.95, 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 3.95, 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 3.95, 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 3.95, 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 16 Oct HCLTECH was trading at 1865.25. The strike last trading price was 3.95, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct HCLTECH was trading at 1870.10. The strike last trading price was 3.9, 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 3.9, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct HCLTECH was trading at 1839.65. The strike last trading price was 9.5, 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 10 Oct HCLTECH was trading at 1808.65. The strike last trading price was 9.5, 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 9 Oct HCLTECH was trading at 1809.70. The strike last trading price was 9.5, 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 8 Oct HCLTECH was trading at 1789.45. The strike last trading price was 9.5, 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 7 Oct HCLTECH was trading at 1776.95. The strike last trading price was 9.5, 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 4 Oct HCLTECH was trading at 1776.60. The strike last trading price was 9.5, 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 1 Oct HCLTECH was trading at 1816.50. The strike last trading price was 9.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
