HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
21 Nov 2024 04:13 PM IST
| HCLTECH 28NOV2024 1740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1836.35 | 94.85 | 6.15 | - | 24 | -20 | 126 | |||
| 20 Nov | 1820.55 | 88.7 | 0.00 | 16.06 | 20 | -15 | 146 | |||
| 19 Nov | 1820.55 | 88.7 | -9.65 | 16.06 | 20 | -15 | 146 | |||
| 18 Nov | 1835.00 | 98.35 | -21.10 | - | 33 | -13 | 162 | |||
| 14 Nov | 1858.95 | 119.45 | -12.05 | - | 9 | 7 | 174 | |||
| 13 Nov | 1864.75 | 131.5 | -10.25 | 11.91 | 8 | 0 | 167 | |||
| 12 Nov | 1872.85 | 141.75 | 12.00 | 29.29 | 2 | 1 | 168 | |||
| 11 Nov | 1867.30 | 129.75 | 18.35 | - | 7 | -2 | 168 | |||
| 8 Nov | 1837.50 | 111.4 | 13.85 | 19.98 | 6 | -3 | 172 | |||
| 7 Nov | 1831.95 | 97.55 | -16.75 | 13.72 | 7 | 4 | 175 | |||
| 6 Nov | 1838.40 | 114.3 | 48.85 | 14.22 | 211 | -30 | 171 | |||
| 5 Nov | 1773.55 | 65.45 | 0.95 | 22.35 | 279 | 14 | 201 | |||
| 4 Nov | 1762.95 | 64.5 | -2.50 | 26.01 | 503 | 125 | 188 | |||
| 1 Nov | 1757.40 | 67 | -12.00 | 26.92 | 30 | 12 | 63 | |||
| 31 Oct | 1766.05 | 79 | -62.00 | - | 101 | 50 | 51 | |||
| 30 Oct | 1838.80 | 141 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1871.75 | 141 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1871.75 | 141 | 0.00 | - | 0 | 1 | 0 | |||
| 25 Oct | 1852.35 | 141 | 24.75 | - | 1 | 0 | 0 | |||
| 24 Oct | 1844.90 | 116.25 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1845.75 | 116.25 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1822.75 | 116.25 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1843.60 | 116.25 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1857.70 | 116.25 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1867.80 | 116.25 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1865.25 | 116.25 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1870.10 | 116.25 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1855.90 | 116.25 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1839.65 | 116.25 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1808.65 | 116.25 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1809.70 | 116.25 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1789.45 | 116.25 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Oct | 1776.95 | 116.25 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1776.60 | 116.25 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1816.50 | 116.25 | - | 0 | 0 | 0 | ||||
For Hcl Technologies Ltd - strike price 1740 expiring on 28NOV2024
Delta for 1740 CE is -
Historical price for 1740 CE is as follows
On 21 Nov HCLTECH was trading at 1836.35. The strike last trading price was 94.85, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 126
On 20 Nov HCLTECH was trading at 1820.55. The strike last trading price was 88.7, which was 0.00 lower than the previous day. The implied volatity was 16.06, the open interest changed by -15 which decreased total open position to 146
On 19 Nov HCLTECH was trading at 1820.55. The strike last trading price was 88.7, which was -9.65 lower than the previous day. The implied volatity was 16.06, the open interest changed by -15 which decreased total open position to 146
On 18 Nov HCLTECH was trading at 1835.00. The strike last trading price was 98.35, which was -21.10 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 162
On 14 Nov HCLTECH was trading at 1858.95. The strike last trading price was 119.45, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 174
On 13 Nov HCLTECH was trading at 1864.75. The strike last trading price was 131.5, which was -10.25 lower than the previous day. The implied volatity was 11.91, the open interest changed by 0 which decreased total open position to 167
On 12 Nov HCLTECH was trading at 1872.85. The strike last trading price was 141.75, which was 12.00 higher than the previous day. The implied volatity was 29.29, the open interest changed by 1 which increased total open position to 168
On 11 Nov HCLTECH was trading at 1867.30. The strike last trading price was 129.75, which was 18.35 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 168
On 8 Nov HCLTECH was trading at 1837.50. The strike last trading price was 111.4, which was 13.85 higher than the previous day. The implied volatity was 19.98, the open interest changed by -3 which decreased total open position to 172
On 7 Nov HCLTECH was trading at 1831.95. The strike last trading price was 97.55, which was -16.75 lower than the previous day. The implied volatity was 13.72, the open interest changed by 4 which increased total open position to 175
On 6 Nov HCLTECH was trading at 1838.40. The strike last trading price was 114.3, which was 48.85 higher than the previous day. The implied volatity was 14.22, the open interest changed by -30 which decreased total open position to 171
On 5 Nov HCLTECH was trading at 1773.55. The strike last trading price was 65.45, which was 0.95 higher than the previous day. The implied volatity was 22.35, the open interest changed by 14 which increased total open position to 201
On 4 Nov HCLTECH was trading at 1762.95. The strike last trading price was 64.5, which was -2.50 lower than the previous day. The implied volatity was 26.01, the open interest changed by 125 which increased total open position to 188
On 1 Nov HCLTECH was trading at 1757.40. The strike last trading price was 67, which was -12.00 lower than the previous day. The implied volatity was 26.92, the open interest changed by 12 which increased total open position to 63
On 31 Oct HCLTECH was trading at 1766.05. The strike last trading price was 79, which was -62.00 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 141, 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 141, 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 141, 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 25 Oct HCLTECH was trading at 1852.35. The strike last trading price was 141, which was 24.75 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 116.25, 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 116.25, 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 116.25, 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 116.25, 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 116.25, 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 116.25, 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 116.25, 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 116.25, 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 116.25, 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 116.25, 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 116.25, 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 116.25, 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 116.25, 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 116.25, 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 116.25, 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 116.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HCLTECH 28NOV2024 1740 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0.42
Theta: -0.85
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1836.35 | 3.3 | -1.40 | 29.88 | 970 | -29 | 587 |
| 20 Nov | 1820.55 | 4.7 | 0.00 | 27.36 | 956 | -56 | 618 |
| 19 Nov | 1820.55 | 4.7 | 0.55 | 27.36 | 956 | -54 | 618 |
| 18 Nov | 1835.00 | 4.15 | 0.80 | 27.35 | 1,682 | 12 | 673 |
| 14 Nov | 1858.95 | 3.35 | -0.55 | 26.52 | 347 | 96 | 661 |
| 13 Nov | 1864.75 | 3.9 | 0.45 | 26.58 | 199 | 20 | 564 |
| 12 Nov | 1872.85 | 3.45 | -0.60 | 25.58 | 379 | 17 | 639 |
| 11 Nov | 1867.30 | 4.05 | -2.90 | 26.12 | 800 | 76 | 619 |
| 8 Nov | 1837.50 | 6.95 | -1.80 | 23.68 | 460 | 36 | 542 |
| 7 Nov | 1831.95 | 8.75 | 0.80 | 23.29 | 613 | 35 | 504 |
| 6 Nov | 1838.40 | 7.95 | -20.75 | 24.42 | 1,238 | 29 | 469 |
| 5 Nov | 1773.55 | 28.7 | -5.35 | 27.21 | 560 | -6 | 441 |
| 4 Nov | 1762.95 | 34.05 | -15.00 | 27.23 | 1,569 | 133 | 450 |
| 1 Nov | 1757.40 | 49.05 | 11.75 | 33.33 | 204 | 26 | 321 |
| 31 Oct | 1766.05 | 37.3 | 21.50 | - | 1,362 | 20 | 297 |
| 30 Oct | 1838.80 | 15.8 | 5.15 | - | 234 | 36 | 272 |
| 29 Oct | 1871.75 | 10.65 | -1.20 | - | 119 | 36 | 229 |
| 28 Oct | 1871.75 | 11.85 | -3.05 | - | 148 | 23 | 186 |
| 25 Oct | 1852.35 | 14.9 | 3.90 | - | 59 | 18 | 163 |
| 24 Oct | 1844.90 | 11 | 0.00 | - | 0 | 1 | 0 |
| 23 Oct | 1845.75 | 11 | -5.05 | - | 2 | 0 | 144 |
| 22 Oct | 1822.75 | 16.05 | 1.60 | - | 156 | 94 | 144 |
| 21 Oct | 1843.60 | 14.45 | 4.45 | - | 75 | 43 | 50 |
| 18 Oct | 1857.70 | 10 | 0.00 | - | 0 | -1 | 0 |
| 17 Oct | 1867.80 | 10 | 0.00 | - | 1 | 0 | 8 |
| 16 Oct | 1865.25 | 10 | -1.30 | - | 1 | 0 | 9 |
| 15 Oct | 1870.10 | 11.3 | -39.30 | - | 13 | 9 | 9 |
| 14 Oct | 1855.90 | 50.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1839.65 | 50.6 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1808.65 | 50.6 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1809.70 | 50.6 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1789.45 | 50.6 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1776.95 | 50.6 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1776.60 | 50.6 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1816.50 | 50.6 | - | 0 | 0 | 0 | |
For Hcl Technologies Ltd - strike price 1740 expiring on 28NOV2024
Delta for 1740 PE is -0.09
Historical price for 1740 PE is as follows
On 21 Nov HCLTECH was trading at 1836.35. The strike last trading price was 3.3, which was -1.40 lower than the previous day. The implied volatity was 29.88, the open interest changed by -29 which decreased total open position to 587
On 20 Nov HCLTECH was trading at 1820.55. The strike last trading price was 4.7, which was 0.00 lower than the previous day. The implied volatity was 27.36, the open interest changed by -56 which decreased total open position to 618
On 19 Nov HCLTECH was trading at 1820.55. The strike last trading price was 4.7, which was 0.55 higher than the previous day. The implied volatity was 27.36, the open interest changed by -54 which decreased total open position to 618
On 18 Nov HCLTECH was trading at 1835.00. The strike last trading price was 4.15, which was 0.80 higher than the previous day. The implied volatity was 27.35, the open interest changed by 12 which increased total open position to 673
On 14 Nov HCLTECH was trading at 1858.95. The strike last trading price was 3.35, which was -0.55 lower than the previous day. The implied volatity was 26.52, the open interest changed by 96 which increased total open position to 661
On 13 Nov HCLTECH was trading at 1864.75. The strike last trading price was 3.9, which was 0.45 higher than the previous day. The implied volatity was 26.58, the open interest changed by 20 which increased total open position to 564
On 12 Nov HCLTECH was trading at 1872.85. The strike last trading price was 3.45, which was -0.60 lower than the previous day. The implied volatity was 25.58, the open interest changed by 17 which increased total open position to 639
On 11 Nov HCLTECH was trading at 1867.30. The strike last trading price was 4.05, which was -2.90 lower than the previous day. The implied volatity was 26.12, the open interest changed by 76 which increased total open position to 619
On 8 Nov HCLTECH was trading at 1837.50. The strike last trading price was 6.95, which was -1.80 lower than the previous day. The implied volatity was 23.68, the open interest changed by 36 which increased total open position to 542
On 7 Nov HCLTECH was trading at 1831.95. The strike last trading price was 8.75, which was 0.80 higher than the previous day. The implied volatity was 23.29, the open interest changed by 35 which increased total open position to 504
On 6 Nov HCLTECH was trading at 1838.40. The strike last trading price was 7.95, which was -20.75 lower than the previous day. The implied volatity was 24.42, the open interest changed by 29 which increased total open position to 469
On 5 Nov HCLTECH was trading at 1773.55. The strike last trading price was 28.7, which was -5.35 lower than the previous day. The implied volatity was 27.21, the open interest changed by -6 which decreased total open position to 441
On 4 Nov HCLTECH was trading at 1762.95. The strike last trading price was 34.05, which was -15.00 lower than the previous day. The implied volatity was 27.23, the open interest changed by 133 which increased total open position to 450
On 1 Nov HCLTECH was trading at 1757.40. The strike last trading price was 49.05, which was 11.75 higher than the previous day. The implied volatity was 33.33, the open interest changed by 26 which increased total open position to 321
On 31 Oct HCLTECH was trading at 1766.05. The strike last trading price was 37.3, which was 21.50 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 15.8, which was 5.15 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 10.65, which was -1.20 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 11.85, which was -3.05 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 14.9, which was 3.90 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 11, 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 11, which was -5.05 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 16.05, which was 1.60 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 14.45, which was 4.45 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 10, 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 10, 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 10, which was -1.30 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 11.3, which was -39.30 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 50.6, 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 11 Oct HCLTECH was trading at 1839.65. The strike last trading price was 50.6, 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 10 Oct HCLTECH was trading at 1808.65. The strike last trading price was 50.6, 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 9 Oct HCLTECH was trading at 1809.70. The strike last trading price was 50.6, 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 8 Oct HCLTECH was trading at 1789.45. The strike last trading price was 50.6, 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 7 Oct HCLTECH was trading at 1776.95. The strike last trading price was 50.6, 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 4 Oct HCLTECH was trading at 1776.60. The strike last trading price was 50.6, 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 1 Oct HCLTECH was trading at 1816.50. The strike last trading price was 50.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
