HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
21 Nov 2024 04:13 PM IST
| HCLTECH 28NOV2024 1660 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 | 192.25 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 20 Nov | 1820.55 | 192.25 | 0.00 | 75.61 | 1 | -1 | 27 | |||
| 19 Nov | 1820.55 | 192.25 | 28.10 | 75.61 | 1 | 0 | 27 | |||
| 18 Nov | 1835.00 | 164.15 | -45.85 | - | 3 | -1 | 27 | |||
| 14 Nov | 1858.95 | 210 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 13 Nov | 1864.75 | 210 | -6.45 | - | 2 | 0 | 30 | |||
| 12 Nov | 1872.85 | 216.45 | 26.70 | 28.90 | 1 | 0 | 30 | |||
| 11 Nov | 1867.30 | 189.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 1837.50 | 189.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 1831.95 | 189.75 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 6 Nov | 1838.40 | 189.75 | 62.60 | - | 7 | 2 | 30 | |||
| 5 Nov | 1773.55 | 127.15 | 0.55 | 20.36 | 7 | 2 | 29 | |||
| 4 Nov | 1762.95 | 126.6 | -9.20 | 30.23 | 29 | 19 | 26 | |||
| 1 Nov | 1757.40 | 135.8 | 0.00 | 0.00 | 0 | 7 | 0 | |||
| 31 Oct | 1766.05 | 135.8 | -34.45 | - | 7 | 6 | 6 | |||
| 30 Oct | 1838.80 | 170.25 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1871.75 | 170.25 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1871.75 | 170.25 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1844.90 | 170.25 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 23 Oct | 1845.75 | 170.25 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1822.75 | 170.25 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1843.60 | 170.25 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1857.70 | 170.25 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1867.80 | 170.25 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1865.25 | 170.25 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1870.10 | 170.25 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1855.90 | 170.25 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1839.65 | 170.25 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1808.65 | 170.25 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1809.70 | 170.25 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1789.45 | 170.25 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1776.95 | 170.25 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1776.60 | 170.25 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1816.50 | 170.25 | - | 0 | 0 | 0 | ||||
For Hcl Technologies Ltd - strike price 1660 expiring on 28NOV2024
Delta for 1660 CE is 0.00
Historical price for 1660 CE is as follows
On 21 Nov HCLTECH was trading at 1836.35. The strike last trading price was 192.25, 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 20 Nov HCLTECH was trading at 1820.55. The strike last trading price was 192.25, which was 0.00 lower than the previous day. The implied volatity was 75.61, the open interest changed by -1 which decreased total open position to 27
On 19 Nov HCLTECH was trading at 1820.55. The strike last trading price was 192.25, which was 28.10 higher than the previous day. The implied volatity was 75.61, the open interest changed by 0 which decreased total open position to 27
On 18 Nov HCLTECH was trading at 1835.00. The strike last trading price was 164.15, which was -45.85 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 27
On 14 Nov HCLTECH was trading at 1858.95. The strike last trading price was 210, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 13 Nov HCLTECH was trading at 1864.75. The strike last trading price was 210, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 12 Nov HCLTECH was trading at 1872.85. The strike last trading price was 216.45, which was 26.70 higher than the previous day. The implied volatity was 28.90, the open interest changed by 0 which decreased total open position to 30
On 11 Nov HCLTECH was trading at 1867.30. The strike last trading price was 189.75, 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 8 Nov HCLTECH was trading at 1837.50. The strike last trading price was 189.75, 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 7 Nov HCLTECH was trading at 1831.95. The strike last trading price was 189.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 6 Nov HCLTECH was trading at 1838.40. The strike last trading price was 189.75, which was 62.60 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 30
On 5 Nov HCLTECH was trading at 1773.55. The strike last trading price was 127.15, which was 0.55 higher than the previous day. The implied volatity was 20.36, the open interest changed by 2 which increased total open position to 29
On 4 Nov HCLTECH was trading at 1762.95. The strike last trading price was 126.6, which was -9.20 lower than the previous day. The implied volatity was 30.23, the open interest changed by 19 which increased total open position to 26
On 1 Nov HCLTECH was trading at 1757.40. The strike last trading price was 135.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 31 Oct HCLTECH was trading at 1766.05. The strike last trading price was 135.8, which was -34.45 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 170.25, 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 170.25, 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 170.25, 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 170.25, 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 170.25, 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 170.25, 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 170.25, 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 170.25, 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 170.25, 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 170.25, 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 170.25, 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 170.25, 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 170.25, 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 170.25, 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 170.25, 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 170.25, 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 170.25, 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 170.25, 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 170.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HCLTECH 28NOV2024 1660 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.21
Theta: -0.59
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1836.35 | 1.6 | 0.00 | 41.62 | 204 | -91 | 281 |
| 20 Nov | 1820.55 | 1.6 | 0.00 | 34.65 | 228 | -104 | 365 |
| 19 Nov | 1820.55 | 1.6 | 0.25 | 34.65 | 228 | -111 | 365 |
| 18 Nov | 1835.00 | 1.35 | -0.25 | 34.33 | 234 | 15 | 473 |
| 14 Nov | 1858.95 | 1.6 | -0.05 | 33.84 | 291 | 163 | 458 |
| 13 Nov | 1864.75 | 1.65 | 0.10 | 32.86 | 46 | -18 | 298 |
| 12 Nov | 1872.85 | 1.55 | -0.10 | 31.98 | 55 | -12 | 316 |
| 11 Nov | 1867.30 | 1.65 | -1.15 | 31.61 | 261 | -139 | 333 |
| 8 Nov | 1837.50 | 2.8 | -0.55 | 28.85 | 259 | 70 | 474 |
| 7 Nov | 1831.95 | 3.35 | 0.10 | 27.99 | 263 | 92 | 404 |
| 6 Nov | 1838.40 | 3.25 | -7.75 | 29.07 | 786 | -114 | 315 |
| 5 Nov | 1773.55 | 11 | -3.80 | 29.53 | 406 | 35 | 429 |
| 4 Nov | 1762.95 | 14.8 | -9.30 | 30.41 | 902 | 207 | 395 |
| 1 Nov | 1757.40 | 24.1 | 8.10 | 35.05 | 106 | 27 | 187 |
| 31 Oct | 1766.05 | 16 | 9.40 | - | 378 | 139 | 158 |
| 30 Oct | 1838.80 | 6.6 | 0.00 | - | 2 | 0 | 17 |
| 29 Oct | 1871.75 | 6.6 | 0.00 | - | 0 | 1 | 0 |
| 28 Oct | 1871.75 | 6.6 | 0.50 | - | 3 | 17 | 17 |
| 24 Oct | 1844.90 | 6.1 | 0.10 | - | 12 | 1 | 16 |
| 23 Oct | 1845.75 | 6 | 2.00 | - | 22 | 0 | 15 |
| 22 Oct | 1822.75 | 4 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1843.60 | 4 | -0.75 | - | 1 | 0 | 15 |
| 18 Oct | 1857.70 | 4.75 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1867.80 | 4.75 | 0.40 | - | 21 | 0 | 15 |
| 16 Oct | 1865.25 | 4.35 | -1.25 | - | 7 | 0 | 16 |
| 15 Oct | 1870.10 | 5.6 | -0.90 | - | 83 | 5 | 17 |
| 14 Oct | 1855.90 | 6.5 | -19.15 | - | 13 | 12 | 12 |
| 11 Oct | 1839.65 | 25.65 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1808.65 | 25.65 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1809.70 | 25.65 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1789.45 | 25.65 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1776.95 | 25.65 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1776.60 | 25.65 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1816.50 | 25.65 | - | 0 | 0 | 0 | |
For Hcl Technologies Ltd - strike price 1660 expiring on 28NOV2024
Delta for 1660 PE is -0.04
Historical price for 1660 PE is as follows
On 21 Nov HCLTECH was trading at 1836.35. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was 41.62, the open interest changed by -91 which decreased total open position to 281
On 20 Nov HCLTECH was trading at 1820.55. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was 34.65, the open interest changed by -104 which decreased total open position to 365
On 19 Nov HCLTECH was trading at 1820.55. The strike last trading price was 1.6, which was 0.25 higher than the previous day. The implied volatity was 34.65, the open interest changed by -111 which decreased total open position to 365
On 18 Nov HCLTECH was trading at 1835.00. The strike last trading price was 1.35, which was -0.25 lower than the previous day. The implied volatity was 34.33, the open interest changed by 15 which increased total open position to 473
On 14 Nov HCLTECH was trading at 1858.95. The strike last trading price was 1.6, which was -0.05 lower than the previous day. The implied volatity was 33.84, the open interest changed by 163 which increased total open position to 458
On 13 Nov HCLTECH was trading at 1864.75. The strike last trading price was 1.65, which was 0.10 higher than the previous day. The implied volatity was 32.86, the open interest changed by -18 which decreased total open position to 298
On 12 Nov HCLTECH was trading at 1872.85. The strike last trading price was 1.55, which was -0.10 lower than the previous day. The implied volatity was 31.98, the open interest changed by -12 which decreased total open position to 316
On 11 Nov HCLTECH was trading at 1867.30. The strike last trading price was 1.65, which was -1.15 lower than the previous day. The implied volatity was 31.61, the open interest changed by -139 which decreased total open position to 333
On 8 Nov HCLTECH was trading at 1837.50. The strike last trading price was 2.8, which was -0.55 lower than the previous day. The implied volatity was 28.85, the open interest changed by 70 which increased total open position to 474
On 7 Nov HCLTECH was trading at 1831.95. The strike last trading price was 3.35, which was 0.10 higher than the previous day. The implied volatity was 27.99, the open interest changed by 92 which increased total open position to 404
On 6 Nov HCLTECH was trading at 1838.40. The strike last trading price was 3.25, which was -7.75 lower than the previous day. The implied volatity was 29.07, the open interest changed by -114 which decreased total open position to 315
On 5 Nov HCLTECH was trading at 1773.55. The strike last trading price was 11, which was -3.80 lower than the previous day. The implied volatity was 29.53, the open interest changed by 35 which increased total open position to 429
On 4 Nov HCLTECH was trading at 1762.95. The strike last trading price was 14.8, which was -9.30 lower than the previous day. The implied volatity was 30.41, the open interest changed by 207 which increased total open position to 395
On 1 Nov HCLTECH was trading at 1757.40. The strike last trading price was 24.1, which was 8.10 higher than the previous day. The implied volatity was 35.05, the open interest changed by 27 which increased total open position to 187
On 31 Oct HCLTECH was trading at 1766.05. The strike last trading price was 16, which was 9.40 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 6.6, 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 6.6, 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 6.6, which was 0.50 higher 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 6.1, which was 0.10 higher 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 6, which was 2.00 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 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 21 Oct HCLTECH was trading at 1843.60. The strike last trading price was 4, which was -0.75 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 4.75, 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 4.75, which was 0.40 higher 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 4.35, which was -1.25 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 5.6, which was -0.90 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 6.5, which was -19.15 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 25.65, 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 25.65, 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 25.65, 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 25.65, 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 25.65, 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 25.65, 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 25.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
