HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
21 Nov 2024 04:13 PM IST
| HCLTECH 28NOV2024 1700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.98
Vega: 0.15
Theta: -0.75
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1836.35 | 137.25 | 9.95 | 28.76 | 34 | -10 | 270 | |||
| 20 Nov | 1820.55 | 127.3 | 0.00 | - | 15 | -7 | 281 | |||
| 19 Nov | 1820.55 | 127.3 | -9.70 | - | 15 | -6 | 281 | |||
| 18 Nov | 1835.00 | 137 | -18.95 | - | 40 | -6 | 287 | |||
| 14 Nov | 1858.95 | 155.95 | -14.25 | - | 1 | 0 | 293 | |||
| 13 Nov | 1864.75 | 170.2 | -10.80 | - | 2 | 0 | 294 | |||
| 12 Nov | 1872.85 | 181 | 10.90 | 34.78 | 1 | 0 | 295 | |||
| 11 Nov | 1867.30 | 170.1 | 20.10 | - | 29 | -19 | 295 | |||
| 8 Nov | 1837.50 | 150 | 10.95 | 23.47 | 7 | -5 | 315 | |||
| 7 Nov | 1831.95 | 139.05 | -12.65 | 22.04 | 44 | -1 | 321 | |||
| 6 Nov | 1838.40 | 151.7 | 55.45 | - | 103 | 9 | 323 | |||
| 5 Nov | 1773.55 | 96.25 | 2.95 | 23.66 | 165 | 34 | 315 | |||
| 4 Nov | 1762.95 | 93.3 | 3.60 | 27.71 | 565 | 145 | 283 | |||
| 1 Nov | 1757.40 | 89.7 | -16.30 | 25.25 | 12 | 0 | 138 | |||
| 31 Oct | 1766.05 | 106 | -56.75 | - | 109 | 5 | 136 | |||
| 30 Oct | 1838.80 | 162.75 | -21.25 | - | 36 | 21 | 131 | |||
| 29 Oct | 1871.75 | 184 | -2.00 | - | 27 | 24 | 108 | |||
| 28 Oct | 1871.75 | 186 | 19.75 | - | 22 | 20 | 83 | |||
| 25 Oct | 1852.35 | 166.25 | -4.75 | - | 14 | 12 | 63 | |||
|
|
||||||||||
| 24 Oct | 1844.90 | 171 | 3.50 | - | 3 | 2 | 51 | |||
| 23 Oct | 1845.75 | 167.5 | 12.50 | - | 22 | 14 | 45 | |||
| 22 Oct | 1822.75 | 155 | -15.00 | - | 15 | 0 | 16 | |||
| 21 Oct | 1843.60 | 170 | 0.00 | - | 0 | -2 | 0 | |||
| 18 Oct | 1857.70 | 170 | -12.70 | - | 2 | 0 | 18 | |||
| 17 Oct | 1867.80 | 182.7 | 0.00 | - | 0 | 12 | 0 | |||
| 16 Oct | 1865.25 | 182.7 | 3.70 | - | 12 | 11 | 17 | |||
| 15 Oct | 1870.10 | 179 | 24.00 | - | 2 | 1 | 5 | |||
| 14 Oct | 1855.90 | 155 | 0.00 | - | 0 | 1 | 0 | |||
| 11 Oct | 1839.65 | 155 | 32.00 | - | 1 | 0 | 3 | |||
| 10 Oct | 1808.65 | 123 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1809.70 | 123 | 0.00 | - | 0 | 3 | 0 | |||
| 8 Oct | 1789.45 | 123 | -18.80 | - | 3 | 2 | 2 | |||
| 7 Oct | 1776.95 | 141.8 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1776.60 | 141.8 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1816.50 | 141.8 | - | 0 | 0 | 0 | ||||
For Hcl Technologies Ltd - strike price 1700 expiring on 28NOV2024
Delta for 1700 CE is 0.98
Historical price for 1700 CE is as follows
On 21 Nov HCLTECH was trading at 1836.35. The strike last trading price was 137.25, which was 9.95 higher than the previous day. The implied volatity was 28.76, the open interest changed by -10 which decreased total open position to 270
On 20 Nov HCLTECH was trading at 1820.55. The strike last trading price was 127.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 281
On 19 Nov HCLTECH was trading at 1820.55. The strike last trading price was 127.3, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 281
On 18 Nov HCLTECH was trading at 1835.00. The strike last trading price was 137, which was -18.95 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 287
On 14 Nov HCLTECH was trading at 1858.95. The strike last trading price was 155.95, which was -14.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 293
On 13 Nov HCLTECH was trading at 1864.75. The strike last trading price was 170.2, which was -10.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 294
On 12 Nov HCLTECH was trading at 1872.85. The strike last trading price was 181, which was 10.90 higher than the previous day. The implied volatity was 34.78, the open interest changed by 0 which decreased total open position to 295
On 11 Nov HCLTECH was trading at 1867.30. The strike last trading price was 170.1, which was 20.10 higher than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 295
On 8 Nov HCLTECH was trading at 1837.50. The strike last trading price was 150, which was 10.95 higher than the previous day. The implied volatity was 23.47, the open interest changed by -5 which decreased total open position to 315
On 7 Nov HCLTECH was trading at 1831.95. The strike last trading price was 139.05, which was -12.65 lower than the previous day. The implied volatity was 22.04, the open interest changed by -1 which decreased total open position to 321
On 6 Nov HCLTECH was trading at 1838.40. The strike last trading price was 151.7, which was 55.45 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 323
On 5 Nov HCLTECH was trading at 1773.55. The strike last trading price was 96.25, which was 2.95 higher than the previous day. The implied volatity was 23.66, the open interest changed by 34 which increased total open position to 315
On 4 Nov HCLTECH was trading at 1762.95. The strike last trading price was 93.3, which was 3.60 higher than the previous day. The implied volatity was 27.71, the open interest changed by 145 which increased total open position to 283
On 1 Nov HCLTECH was trading at 1757.40. The strike last trading price was 89.7, which was -16.30 lower than the previous day. The implied volatity was 25.25, the open interest changed by 0 which decreased total open position to 138
On 31 Oct HCLTECH was trading at 1766.05. The strike last trading price was 106, which was -56.75 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 162.75, which was -21.25 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 184, which was -2.00 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 186, which was 19.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct HCLTECH was trading at 1852.35. The strike last trading price was 166.25, which was -4.75 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 171, which was 3.50 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 167.5, which was 12.50 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 155, which was -15.00 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, 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, which was -12.70 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 182.7, 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 182.7, which was 3.70 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 179, which was 24.00 higher 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 155, 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 155, which was 32.00 higher 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 123, 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 123, 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 123, which was -18.80 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 141.8, 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 141.8, 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 141.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HCLTECH 28NOV2024 1700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.27
Theta: -0.64
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1836.35 | 1.95 | -0.95 | 34.81 | 417 | -29 | 786 |
| 20 Nov | 1820.55 | 2.9 | 0.00 | 32.01 | 665 | -81 | 814 |
| 19 Nov | 1820.55 | 2.9 | 0.45 | 32.01 | 665 | -82 | 814 |
| 18 Nov | 1835.00 | 2.45 | 0.15 | 31.24 | 997 | 27 | 898 |
| 14 Nov | 1858.95 | 2.3 | -0.20 | 30.28 | 339 | -86 | 872 |
| 13 Nov | 1864.75 | 2.5 | 0.25 | 29.75 | 244 | 24 | 957 |
| 12 Nov | 1872.85 | 2.25 | -0.35 | 28.74 | 229 | 13 | 968 |
| 11 Nov | 1867.30 | 2.6 | -1.90 | 28.99 | 641 | -54 | 956 |
| 8 Nov | 1837.50 | 4.5 | -0.95 | 26.49 | 409 | 76 | 994 |
| 7 Nov | 1831.95 | 5.45 | 0.45 | 25.76 | 1,133 | 97 | 915 |
| 6 Nov | 1838.40 | 5 | -13.00 | 26.70 | 1,797 | 134 | 819 |
| 5 Nov | 1773.55 | 18 | -4.90 | 28.31 | 1,128 | -82 | 689 |
| 4 Nov | 1762.95 | 22.9 | -11.15 | 28.98 | 2,485 | -15 | 769 |
| 1 Nov | 1757.40 | 34.05 | 8.05 | 33.69 | 425 | 68 | 789 |
| 31 Oct | 1766.05 | 26 | 15.80 | - | 2,377 | 324 | 722 |
| 30 Oct | 1838.80 | 10.2 | 2.60 | - | 350 | 64 | 398 |
| 29 Oct | 1871.75 | 7.6 | -0.30 | - | 66 | -15 | 331 |
| 28 Oct | 1871.75 | 7.9 | -2.40 | - | 214 | -59 | 347 |
| 25 Oct | 1852.35 | 10.3 | 1.20 | - | 172 | 78 | 406 |
| 24 Oct | 1844.90 | 9.1 | 0.35 | - | 80 | -1 | 328 |
| 23 Oct | 1845.75 | 8.75 | -2.45 | - | 299 | -37 | 330 |
| 22 Oct | 1822.75 | 11.2 | 2.00 | - | 331 | 71 | 290 |
| 21 Oct | 1843.60 | 9.2 | 1.25 | - | 84 | 15 | 219 |
| 18 Oct | 1857.70 | 7.95 | -0.60 | - | 59 | -5 | 204 |
| 17 Oct | 1867.80 | 8.55 | 1.55 | - | 51 | 18 | 209 |
| 16 Oct | 1865.25 | 7 | -0.80 | - | 120 | 1 | 190 |
| 15 Oct | 1870.10 | 7.8 | -3.20 | - | 445 | -4 | 188 |
| 14 Oct | 1855.90 | 11 | -5.60 | - | 169 | 113 | 192 |
| 11 Oct | 1839.65 | 16.6 | -9.40 | - | 19 | 2 | 78 |
| 10 Oct | 1808.65 | 26 | 4.00 | - | 15 | 3 | 76 |
| 9 Oct | 1809.70 | 22 | -17.30 | - | 18 | 11 | 71 |
| 8 Oct | 1789.45 | 39.3 | 8.35 | - | 4 | 0 | 59 |
| 7 Oct | 1776.95 | 30.95 | 3.25 | - | 60 | 40 | 45 |
| 4 Oct | 1776.60 | 27.7 | -8.95 | - | 5 | 2 | 2 |
| 1 Oct | 1816.50 | 36.65 | - | 0 | 0 | 0 | |
For Hcl Technologies Ltd - strike price 1700 expiring on 28NOV2024
Delta for 1700 PE is -0.05
Historical price for 1700 PE is as follows
On 21 Nov HCLTECH was trading at 1836.35. The strike last trading price was 1.95, which was -0.95 lower than the previous day. The implied volatity was 34.81, the open interest changed by -29 which decreased total open position to 786
On 20 Nov HCLTECH was trading at 1820.55. The strike last trading price was 2.9, which was 0.00 lower than the previous day. The implied volatity was 32.01, the open interest changed by -81 which decreased total open position to 814
On 19 Nov HCLTECH was trading at 1820.55. The strike last trading price was 2.9, which was 0.45 higher than the previous day. The implied volatity was 32.01, the open interest changed by -82 which decreased total open position to 814
On 18 Nov HCLTECH was trading at 1835.00. The strike last trading price was 2.45, which was 0.15 higher than the previous day. The implied volatity was 31.24, the open interest changed by 27 which increased total open position to 898
On 14 Nov HCLTECH was trading at 1858.95. The strike last trading price was 2.3, which was -0.20 lower than the previous day. The implied volatity was 30.28, the open interest changed by -86 which decreased total open position to 872
On 13 Nov HCLTECH was trading at 1864.75. The strike last trading price was 2.5, which was 0.25 higher than the previous day. The implied volatity was 29.75, the open interest changed by 24 which increased total open position to 957
On 12 Nov HCLTECH was trading at 1872.85. The strike last trading price was 2.25, which was -0.35 lower than the previous day. The implied volatity was 28.74, the open interest changed by 13 which increased total open position to 968
On 11 Nov HCLTECH was trading at 1867.30. The strike last trading price was 2.6, which was -1.90 lower than the previous day. The implied volatity was 28.99, the open interest changed by -54 which decreased total open position to 956
On 8 Nov HCLTECH was trading at 1837.50. The strike last trading price was 4.5, which was -0.95 lower than the previous day. The implied volatity was 26.49, the open interest changed by 76 which increased total open position to 994
On 7 Nov HCLTECH was trading at 1831.95. The strike last trading price was 5.45, which was 0.45 higher than the previous day. The implied volatity was 25.76, the open interest changed by 97 which increased total open position to 915
On 6 Nov HCLTECH was trading at 1838.40. The strike last trading price was 5, which was -13.00 lower than the previous day. The implied volatity was 26.70, the open interest changed by 134 which increased total open position to 819
On 5 Nov HCLTECH was trading at 1773.55. The strike last trading price was 18, which was -4.90 lower than the previous day. The implied volatity was 28.31, the open interest changed by -82 which decreased total open position to 689
On 4 Nov HCLTECH was trading at 1762.95. The strike last trading price was 22.9, which was -11.15 lower than the previous day. The implied volatity was 28.98, the open interest changed by -15 which decreased total open position to 769
On 1 Nov HCLTECH was trading at 1757.40. The strike last trading price was 34.05, which was 8.05 higher than the previous day. The implied volatity was 33.69, the open interest changed by 68 which increased total open position to 789
On 31 Oct HCLTECH was trading at 1766.05. The strike last trading price was 26, which was 15.80 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 10.2, which was 2.60 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 7.6, which was -0.30 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 7.9, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct HCLTECH was trading at 1852.35. The strike last trading price was 10.3, which was 1.20 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 9.1, which was 0.35 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 8.75, which was -2.45 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 11.2, 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 21 Oct HCLTECH was trading at 1843.60. The strike last trading price was 9.2, which was 1.25 higher 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 7.95, which was -0.60 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 8.55, which was 1.55 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 7, which was -0.80 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 7.8, which was -3.20 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 11, 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 16.6, which was -9.40 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 26, which was 4.00 higher 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 22, which was -17.30 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 39.3, which was 8.35 higher 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 30.95, which was 3.25 higher 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 27.7, which was -8.95 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 36.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
