HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
21 Nov 2024 04:13 PM IST
| HCLTECH 28NOV2024 1780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.92
Vega: 0.36
Theta: -0.86
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1836.35 | 58.1 | 3.80 | 15.95 | 97 | -33 | 451 | |||
|
|
||||||||||
| 20 Nov | 1820.55 | 54.3 | 0.00 | 19.70 | 118 | -47 | 487 | |||
| 19 Nov | 1820.55 | 54.3 | -10.70 | 19.70 | 118 | -44 | 487 | |||
| 18 Nov | 1835.00 | 65 | -22.75 | 19.46 | 439 | -106 | 553 | |||
| 14 Nov | 1858.95 | 87.75 | -4.15 | - | 57 | -14 | 661 | |||
| 13 Nov | 1864.75 | 91.9 | -9.35 | 11.63 | 25 | -4 | 676 | |||
| 12 Nov | 1872.85 | 101.25 | 5.95 | 21.84 | 27 | -6 | 681 | |||
| 11 Nov | 1867.30 | 95.3 | 24.30 | - | 55 | -7 | 687 | |||
| 8 Nov | 1837.50 | 71 | 3.60 | 13.50 | 53 | -10 | 693 | |||
| 7 Nov | 1831.95 | 67.4 | -12.60 | 18.21 | 168 | 30 | 698 | |||
| 6 Nov | 1838.40 | 80 | 37.40 | 16.78 | 1,852 | -201 | 670 | |||
| 5 Nov | 1773.55 | 42.6 | 1.05 | 22.63 | 3,011 | 264 | 873 | |||
| 4 Nov | 1762.95 | 41.55 | -6.20 | 24.96 | 2,867 | 268 | 614 | |||
| 1 Nov | 1757.40 | 47.75 | -8.25 | 27.58 | 254 | 41 | 343 | |||
| 31 Oct | 1766.05 | 56 | -34.00 | - | 1,165 | 297 | 298 | |||
| 30 Oct | 1838.80 | 90 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1871.75 | 90 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1871.75 | 90 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1852.35 | 90 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1844.90 | 90 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1845.75 | 90 | 0.00 | - | 0 | 1 | 0 | |||
| 22 Oct | 1822.75 | 90 | -3.80 | - | 1 | 0 | 0 | |||
| 21 Oct | 1843.60 | 93.8 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1857.70 | 93.8 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1867.80 | 93.8 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1865.25 | 93.8 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1870.10 | 93.8 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1855.90 | 93.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1839.65 | 93.8 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1808.65 | 93.8 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1809.70 | 93.8 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1789.45 | 93.8 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1776.95 | 93.8 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1776.60 | 93.8 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1778.55 | 93.8 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1816.50 | 93.8 | - | 0 | 0 | 0 | ||||
For Hcl Technologies Ltd - strike price 1780 expiring on 28NOV2024
Delta for 1780 CE is 0.92
Historical price for 1780 CE is as follows
On 21 Nov HCLTECH was trading at 1836.35. The strike last trading price was 58.1, which was 3.80 higher than the previous day. The implied volatity was 15.95, the open interest changed by -33 which decreased total open position to 451
On 20 Nov HCLTECH was trading at 1820.55. The strike last trading price was 54.3, which was 0.00 lower than the previous day. The implied volatity was 19.70, the open interest changed by -47 which decreased total open position to 487
On 19 Nov HCLTECH was trading at 1820.55. The strike last trading price was 54.3, which was -10.70 lower than the previous day. The implied volatity was 19.70, the open interest changed by -44 which decreased total open position to 487
On 18 Nov HCLTECH was trading at 1835.00. The strike last trading price was 65, which was -22.75 lower than the previous day. The implied volatity was 19.46, the open interest changed by -106 which decreased total open position to 553
On 14 Nov HCLTECH was trading at 1858.95. The strike last trading price was 87.75, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 661
On 13 Nov HCLTECH was trading at 1864.75. The strike last trading price was 91.9, which was -9.35 lower than the previous day. The implied volatity was 11.63, the open interest changed by -4 which decreased total open position to 676
On 12 Nov HCLTECH was trading at 1872.85. The strike last trading price was 101.25, which was 5.95 higher than the previous day. The implied volatity was 21.84, the open interest changed by -6 which decreased total open position to 681
On 11 Nov HCLTECH was trading at 1867.30. The strike last trading price was 95.3, which was 24.30 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 687
On 8 Nov HCLTECH was trading at 1837.50. The strike last trading price was 71, which was 3.60 higher than the previous day. The implied volatity was 13.50, the open interest changed by -10 which decreased total open position to 693
On 7 Nov HCLTECH was trading at 1831.95. The strike last trading price was 67.4, which was -12.60 lower than the previous day. The implied volatity was 18.21, the open interest changed by 30 which increased total open position to 698
On 6 Nov HCLTECH was trading at 1838.40. The strike last trading price was 80, which was 37.40 higher than the previous day. The implied volatity was 16.78, the open interest changed by -201 which decreased total open position to 670
On 5 Nov HCLTECH was trading at 1773.55. The strike last trading price was 42.6, which was 1.05 higher than the previous day. The implied volatity was 22.63, the open interest changed by 264 which increased total open position to 873
On 4 Nov HCLTECH was trading at 1762.95. The strike last trading price was 41.55, which was -6.20 lower than the previous day. The implied volatity was 24.96, the open interest changed by 268 which increased total open position to 614
On 1 Nov HCLTECH was trading at 1757.40. The strike last trading price was 47.75, which was -8.25 lower than the previous day. The implied volatity was 27.58, the open interest changed by 41 which increased total open position to 343
On 31 Oct HCLTECH was trading at 1766.05. The strike last trading price was 56, which was -34.00 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 90, 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 90, 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 90, 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 90, 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 90, 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 90, 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 90, which was -3.80 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 93.8, 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 18 Oct HCLTECH was trading at 1857.70. The strike last trading price was 93.8, 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 17 Oct HCLTECH was trading at 1867.80. The strike last trading price was 93.8, 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 16 Oct HCLTECH was trading at 1865.25. The strike last trading price was 93.8, 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 15 Oct HCLTECH was trading at 1870.10. The strike last trading price was 93.8, 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 14 Oct HCLTECH was trading at 1855.90. The strike last trading price was 93.8, 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 11 Oct HCLTECH was trading at 1839.65. The strike last trading price was 93.8, 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 10 Oct HCLTECH was trading at 1808.65. The strike last trading price was 93.8, 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 9 Oct HCLTECH was trading at 1809.70. The strike last trading price was 93.8, 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 8 Oct HCLTECH was trading at 1789.45. The strike last trading price was 93.8, 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 7 Oct HCLTECH was trading at 1776.95. The strike last trading price was 93.8, 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 93.8, 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 3 Oct HCLTECH was trading at 1778.55. The strike last trading price was 93.8, 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 93.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HCLTECH 28NOV2024 1780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.18
Vega: 0.67
Theta: -1.11
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1836.35 | 6.35 | -3.00 | 25.25 | 1,890 | -20 | 838 |
| 20 Nov | 1820.55 | 9.35 | 0.00 | 23.86 | 1,991 | -12 | 875 |
| 19 Nov | 1820.55 | 9.35 | 1.20 | 23.86 | 1,991 | 5 | 875 |
| 18 Nov | 1835.00 | 8.15 | 2.40 | 24.21 | 2,924 | 216 | 863 |
| 14 Nov | 1858.95 | 5.75 | -0.40 | 23.46 | 1,173 | -15 | 649 |
| 13 Nov | 1864.75 | 6.15 | 0.35 | 23.14 | 633 | -40 | 664 |
| 12 Nov | 1872.85 | 5.8 | -1.05 | 22.70 | 819 | 2 | 743 |
| 11 Nov | 1867.30 | 6.85 | -5.30 | 23.57 | 1,134 | 146 | 743 |
| 8 Nov | 1837.50 | 12.15 | -3.05 | 21.63 | 1,107 | -170 | 603 |
| 7 Nov | 1831.95 | 15.2 | 1.95 | 21.37 | 1,017 | -36 | 776 |
| 6 Nov | 1838.40 | 13.25 | -30.80 | 22.44 | 1,880 | 157 | 814 |
| 5 Nov | 1773.55 | 44.05 | -6.50 | 26.18 | 799 | 51 | 657 |
| 4 Nov | 1762.95 | 50.55 | -18.50 | 25.97 | 975 | 50 | 610 |
| 1 Nov | 1757.40 | 69.05 | 12.35 | 33.55 | 193 | -3 | 560 |
| 31 Oct | 1766.05 | 56.7 | 32.60 | - | 2,234 | 457 | 559 |
| 30 Oct | 1838.80 | 24.1 | 8.05 | - | 99 | 15 | 104 |
| 29 Oct | 1871.75 | 16.05 | -1.95 | - | 82 | 31 | 89 |
| 28 Oct | 1871.75 | 18 | -6.15 | - | 44 | 33 | 57 |
| 25 Oct | 1852.35 | 24.15 | 2.20 | - | 3 | 0 | 24 |
| 24 Oct | 1844.90 | 21.95 | 0.00 | - | 0 | -2 | 0 |
| 23 Oct | 1845.75 | 21.95 | -1.40 | - | 32 | 0 | 26 |
| 22 Oct | 1822.75 | 23.35 | 1.85 | - | 5 | -4 | 27 |
| 21 Oct | 1843.60 | 21.5 | 0.05 | - | 12 | 1 | 31 |
| 18 Oct | 1857.70 | 21.45 | 3.40 | - | 17 | 14 | 30 |
| 17 Oct | 1867.80 | 18.05 | -1.95 | - | 5 | -1 | 16 |
| 16 Oct | 1865.25 | 20 | -0.40 | - | 4 | 2 | 17 |
| 15 Oct | 1870.10 | 20.4 | -47.25 | - | 24 | 13 | 13 |
| 14 Oct | 1855.90 | 67.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1839.65 | 67.65 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1808.65 | 67.65 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1809.70 | 67.65 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1789.45 | 67.65 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1776.95 | 67.65 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1776.60 | 67.65 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1778.55 | 67.65 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1816.50 | 67.65 | - | 0 | 0 | 0 | |
For Hcl Technologies Ltd - strike price 1780 expiring on 28NOV2024
Delta for 1780 PE is -0.18
Historical price for 1780 PE is as follows
On 21 Nov HCLTECH was trading at 1836.35. The strike last trading price was 6.35, which was -3.00 lower than the previous day. The implied volatity was 25.25, the open interest changed by -20 which decreased total open position to 838
On 20 Nov HCLTECH was trading at 1820.55. The strike last trading price was 9.35, which was 0.00 lower than the previous day. The implied volatity was 23.86, the open interest changed by -12 which decreased total open position to 875
On 19 Nov HCLTECH was trading at 1820.55. The strike last trading price was 9.35, which was 1.20 higher than the previous day. The implied volatity was 23.86, the open interest changed by 5 which increased total open position to 875
On 18 Nov HCLTECH was trading at 1835.00. The strike last trading price was 8.15, which was 2.40 higher than the previous day. The implied volatity was 24.21, the open interest changed by 216 which increased total open position to 863
On 14 Nov HCLTECH was trading at 1858.95. The strike last trading price was 5.75, which was -0.40 lower than the previous day. The implied volatity was 23.46, the open interest changed by -15 which decreased total open position to 649
On 13 Nov HCLTECH was trading at 1864.75. The strike last trading price was 6.15, which was 0.35 higher than the previous day. The implied volatity was 23.14, the open interest changed by -40 which decreased total open position to 664
On 12 Nov HCLTECH was trading at 1872.85. The strike last trading price was 5.8, which was -1.05 lower than the previous day. The implied volatity was 22.70, the open interest changed by 2 which increased total open position to 743
On 11 Nov HCLTECH was trading at 1867.30. The strike last trading price was 6.85, which was -5.30 lower than the previous day. The implied volatity was 23.57, the open interest changed by 146 which increased total open position to 743
On 8 Nov HCLTECH was trading at 1837.50. The strike last trading price was 12.15, which was -3.05 lower than the previous day. The implied volatity was 21.63, the open interest changed by -170 which decreased total open position to 603
On 7 Nov HCLTECH was trading at 1831.95. The strike last trading price was 15.2, which was 1.95 higher than the previous day. The implied volatity was 21.37, the open interest changed by -36 which decreased total open position to 776
On 6 Nov HCLTECH was trading at 1838.40. The strike last trading price was 13.25, which was -30.80 lower than the previous day. The implied volatity was 22.44, the open interest changed by 157 which increased total open position to 814
On 5 Nov HCLTECH was trading at 1773.55. The strike last trading price was 44.05, which was -6.50 lower than the previous day. The implied volatity was 26.18, the open interest changed by 51 which increased total open position to 657
On 4 Nov HCLTECH was trading at 1762.95. The strike last trading price was 50.55, which was -18.50 lower than the previous day. The implied volatity was 25.97, the open interest changed by 50 which increased total open position to 610
On 1 Nov HCLTECH was trading at 1757.40. The strike last trading price was 69.05, which was 12.35 higher than the previous day. The implied volatity was 33.55, the open interest changed by -3 which decreased total open position to 560
On 31 Oct HCLTECH was trading at 1766.05. The strike last trading price was 56.7, which was 32.60 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 24.1, which was 8.05 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 16.05, which was -1.95 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 18, which was -6.15 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 24.15, which was 2.20 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 21.95, 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 23 Oct HCLTECH was trading at 1845.75. The strike last trading price was 21.95, which was -1.40 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 23.35, which was 1.85 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 21.5, 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 18 Oct HCLTECH was trading at 1857.70. The strike last trading price was 21.45, which was 3.40 higher 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 18.05, which was -1.95 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 20, which was -0.40 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 20.4, which was -47.25 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 67.65, 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 11 Oct HCLTECH was trading at 1839.65. The strike last trading price was 67.65, 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 67.65, 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 67.65, 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 67.65, 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 67.65, 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 67.65, 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 3 Oct HCLTECH was trading at 1778.55. The strike last trading price was 67.65, 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 67.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
