HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
21 Nov 2024 04:13 PM IST
| HCLTECH 28NOV2024 1820 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.66
Vega: 0.93
Theta: -1.44
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1836.35 | 26.65 | 0.65 | 16.81 | 5,465 | 4 | 3,502 | |||
| 20 Nov | 1820.55 | 26 | 0.00 | 18.85 | 1,571 | 5 | 3,497 | |||
| 19 Nov | 1820.55 | 26 | -7.65 | 18.85 | 1,571 | 4 | 3,497 | |||
| 18 Nov | 1835.00 | 33.65 | -19.15 | 18.09 | 3,242 | 48 | 3,492 | |||
| 14 Nov | 1858.95 | 52.8 | -7.50 | 9.21 | 501 | 5 | 3,444 | |||
| 13 Nov | 1864.75 | 60.3 | -2.70 | 18.02 | 126 | 0 | 3,439 | |||
| 12 Nov | 1872.85 | 63 | 2.40 | 16.63 | 260 | -1 | 3,439 | |||
| 11 Nov | 1867.30 | 60.6 | 19.40 | 11.46 | 690 | -8 | 3,440 | |||
| 8 Nov | 1837.50 | 41.2 | 1.85 | 14.54 | 648 | -7 | 3,448 | |||
| 7 Nov | 1831.95 | 39.35 | -10.85 | 17.37 | 1,401 | -24 | 3,455 | |||
| 6 Nov | 1838.40 | 50.2 | 25.30 | 16.92 | 9,027 | 914 | 3,480 | |||
| 5 Nov | 1773.55 | 24.9 | 0.65 | 22.28 | 1,012 | 89 | 2,567 | |||
| 4 Nov | 1762.95 | 24.25 | -6.20 | 23.98 | 4,133 | 2,262 | 2,475 | |||
| 1 Nov | 1757.40 | 30.45 | -2.55 | 26.73 | 112 | 27 | 211 | |||
| 31 Oct | 1766.05 | 33 | -36.50 | - | 845 | 147 | 183 | |||
| 30 Oct | 1838.80 | 69.5 | -16.00 | - | 28 | 15 | 34 | |||
| 29 Oct | 1871.75 | 85.5 | -0.60 | - | 6 | 4 | 18 | |||
| 28 Oct | 1871.75 | 86.1 | 11.10 | - | 10 | 1 | 14 | |||
| 25 Oct | 1852.35 | 75 | 4.50 | - | 4 | 1 | 13 | |||
|
|
||||||||||
| 24 Oct | 1844.90 | 70.5 | -6.60 | - | 3 | 0 | 11 | |||
| 23 Oct | 1845.75 | 77.1 | 16.15 | - | 26 | -1 | 11 | |||
| 22 Oct | 1822.75 | 60.95 | -27.55 | - | 12 | 8 | 11 | |||
| 21 Oct | 1843.60 | 88.5 | 11.90 | - | 1 | 0 | 3 | |||
| 18 Oct | 1857.70 | 76.6 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1867.80 | 76.6 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1865.25 | 76.6 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1870.10 | 76.6 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1855.90 | 76.6 | 0.00 | - | 0 | 1 | 0 | |||
| 11 Oct | 1839.65 | 76.6 | 17.60 | - | 3 | 0 | 2 | |||
| 10 Oct | 1808.65 | 59 | 0.00 | - | 0 | 2 | 0 | |||
| 9 Oct | 1809.70 | 59 | -15.40 | - | 2 | 0 | 0 | |||
| 8 Oct | 1789.45 | 74.4 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1776.95 | 74.4 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1776.60 | 74.4 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1816.50 | 74.4 | - | 0 | 0 | 0 | ||||
For Hcl Technologies Ltd - strike price 1820 expiring on 28NOV2024
Delta for 1820 CE is 0.66
Historical price for 1820 CE is as follows
On 21 Nov HCLTECH was trading at 1836.35. The strike last trading price was 26.65, which was 0.65 higher than the previous day. The implied volatity was 16.81, the open interest changed by 4 which increased total open position to 3502
On 20 Nov HCLTECH was trading at 1820.55. The strike last trading price was 26, which was 0.00 lower than the previous day. The implied volatity was 18.85, the open interest changed by 5 which increased total open position to 3497
On 19 Nov HCLTECH was trading at 1820.55. The strike last trading price was 26, which was -7.65 lower than the previous day. The implied volatity was 18.85, the open interest changed by 4 which increased total open position to 3497
On 18 Nov HCLTECH was trading at 1835.00. The strike last trading price was 33.65, which was -19.15 lower than the previous day. The implied volatity was 18.09, the open interest changed by 48 which increased total open position to 3492
On 14 Nov HCLTECH was trading at 1858.95. The strike last trading price was 52.8, which was -7.50 lower than the previous day. The implied volatity was 9.21, the open interest changed by 5 which increased total open position to 3444
On 13 Nov HCLTECH was trading at 1864.75. The strike last trading price was 60.3, which was -2.70 lower than the previous day. The implied volatity was 18.02, the open interest changed by 0 which decreased total open position to 3439
On 12 Nov HCLTECH was trading at 1872.85. The strike last trading price was 63, which was 2.40 higher than the previous day. The implied volatity was 16.63, the open interest changed by -1 which decreased total open position to 3439
On 11 Nov HCLTECH was trading at 1867.30. The strike last trading price was 60.6, which was 19.40 higher than the previous day. The implied volatity was 11.46, the open interest changed by -8 which decreased total open position to 3440
On 8 Nov HCLTECH was trading at 1837.50. The strike last trading price was 41.2, which was 1.85 higher than the previous day. The implied volatity was 14.54, the open interest changed by -7 which decreased total open position to 3448
On 7 Nov HCLTECH was trading at 1831.95. The strike last trading price was 39.35, which was -10.85 lower than the previous day. The implied volatity was 17.37, the open interest changed by -24 which decreased total open position to 3455
On 6 Nov HCLTECH was trading at 1838.40. The strike last trading price was 50.2, which was 25.30 higher than the previous day. The implied volatity was 16.92, the open interest changed by 914 which increased total open position to 3480
On 5 Nov HCLTECH was trading at 1773.55. The strike last trading price was 24.9, which was 0.65 higher than the previous day. The implied volatity was 22.28, the open interest changed by 89 which increased total open position to 2567
On 4 Nov HCLTECH was trading at 1762.95. The strike last trading price was 24.25, which was -6.20 lower than the previous day. The implied volatity was 23.98, the open interest changed by 2262 which increased total open position to 2475
On 1 Nov HCLTECH was trading at 1757.40. The strike last trading price was 30.45, which was -2.55 lower than the previous day. The implied volatity was 26.73, the open interest changed by 27 which increased total open position to 211
On 31 Oct HCLTECH was trading at 1766.05. The strike last trading price was 33, which was -36.50 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 69.5, which was -16.00 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 85.5, 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 28 Oct HCLTECH was trading at 1871.75. The strike last trading price was 86.1, which was 11.10 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 75, which was 4.50 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 70.5, which was -6.60 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 77.1, which was 16.15 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 60.95, which was -27.55 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 88.5, which was 11.90 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 76.6, 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 17 Oct HCLTECH was trading at 1867.80. The strike last trading price was 76.6, 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 16 Oct HCLTECH was trading at 1865.25. The strike last trading price was 76.6, 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 15 Oct HCLTECH was trading at 1870.10. The strike last trading price was 76.6, 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 14 Oct HCLTECH was trading at 1855.90. The strike last trading price was 76.6, 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 76.6, which was 17.60 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 59, 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 59, which was -15.40 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 74.4, 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 7 Oct HCLTECH was trading at 1776.95. The strike last trading price was 74.4, 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 4 Oct HCLTECH was trading at 1776.60. The strike last trading price was 74.4, 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 1 Oct HCLTECH was trading at 1816.50. The strike last trading price was 74.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HCLTECH 28NOV2024 1820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.38
Vega: 0.96
Theta: -1.35
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1836.35 | 15.15 | -5.75 | 22.37 | 4,910 | 159 | 1,530 |
| 20 Nov | 1820.55 | 20.9 | 0.00 | 21.85 | 3,297 | -140 | 1,365 |
| 19 Nov | 1820.55 | 20.9 | 3.10 | 21.85 | 3,297 | -146 | 1,365 |
| 18 Nov | 1835.00 | 17.8 | 6.70 | 22.29 | 5,012 | 272 | 1,509 |
| 14 Nov | 1858.95 | 11.1 | -0.40 | 21.05 | 1,578 | -13 | 1,267 |
| 13 Nov | 1864.75 | 11.5 | 0.75 | 20.65 | 910 | 61 | 1,286 |
| 12 Nov | 1872.85 | 10.75 | -1.85 | 20.26 | 1,205 | 106 | 1,227 |
| 11 Nov | 1867.30 | 12.6 | -9.85 | 21.56 | 1,187 | 132 | 1,126 |
| 8 Nov | 1837.50 | 22.45 | -4.70 | 20.34 | 825 | 72 | 988 |
| 7 Nov | 1831.95 | 27.15 | 4.10 | 20.07 | 1,680 | -15 | 900 |
| 6 Nov | 1838.40 | 23.05 | -44.75 | 21.03 | 3,819 | 581 | 916 |
| 5 Nov | 1773.55 | 67.8 | -6.00 | 26.96 | 172 | 81 | 334 |
| 4 Nov | 1762.95 | 73.8 | -20.20 | 25.55 | 297 | 106 | 253 |
| 1 Nov | 1757.40 | 94 | 14.45 | 34.36 | 8 | -1 | 145 |
| 31 Oct | 1766.05 | 79.55 | 43.05 | - | 773 | 42 | 144 |
| 30 Oct | 1838.80 | 36.5 | 10.75 | - | 138 | 32 | 100 |
| 29 Oct | 1871.75 | 25.75 | -1.75 | - | 60 | 24 | 65 |
| 28 Oct | 1871.75 | 27.5 | -7.50 | - | 21 | 14 | 40 |
| 25 Oct | 1852.35 | 35 | 5.00 | - | 28 | 6 | 26 |
| 24 Oct | 1844.90 | 30 | -3.10 | - | 6 | 2 | 18 |
| 23 Oct | 1845.75 | 33.1 | 0.10 | - | 25 | 13 | 14 |
| 22 Oct | 1822.75 | 33 | -54.80 | - | 1 | 0 | 0 |
| 21 Oct | 1843.60 | 87.8 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1857.70 | 87.8 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1867.80 | 87.8 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1865.25 | 87.8 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1870.10 | 87.8 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1855.90 | 87.8 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1839.65 | 87.8 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1808.65 | 87.8 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1809.70 | 87.8 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1789.45 | 87.8 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1776.95 | 87.8 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1776.60 | 87.8 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1816.50 | 87.8 | - | 0 | 0 | 0 | |
For Hcl Technologies Ltd - strike price 1820 expiring on 28NOV2024
Delta for 1820 PE is -0.38
Historical price for 1820 PE is as follows
On 21 Nov HCLTECH was trading at 1836.35. The strike last trading price was 15.15, which was -5.75 lower than the previous day. The implied volatity was 22.37, the open interest changed by 159 which increased total open position to 1530
On 20 Nov HCLTECH was trading at 1820.55. The strike last trading price was 20.9, which was 0.00 lower than the previous day. The implied volatity was 21.85, the open interest changed by -140 which decreased total open position to 1365
On 19 Nov HCLTECH was trading at 1820.55. The strike last trading price was 20.9, which was 3.10 higher than the previous day. The implied volatity was 21.85, the open interest changed by -146 which decreased total open position to 1365
On 18 Nov HCLTECH was trading at 1835.00. The strike last trading price was 17.8, which was 6.70 higher than the previous day. The implied volatity was 22.29, the open interest changed by 272 which increased total open position to 1509
On 14 Nov HCLTECH was trading at 1858.95. The strike last trading price was 11.1, which was -0.40 lower than the previous day. The implied volatity was 21.05, the open interest changed by -13 which decreased total open position to 1267
On 13 Nov HCLTECH was trading at 1864.75. The strike last trading price was 11.5, which was 0.75 higher than the previous day. The implied volatity was 20.65, the open interest changed by 61 which increased total open position to 1286
On 12 Nov HCLTECH was trading at 1872.85. The strike last trading price was 10.75, which was -1.85 lower than the previous day. The implied volatity was 20.26, the open interest changed by 106 which increased total open position to 1227
On 11 Nov HCLTECH was trading at 1867.30. The strike last trading price was 12.6, which was -9.85 lower than the previous day. The implied volatity was 21.56, the open interest changed by 132 which increased total open position to 1126
On 8 Nov HCLTECH was trading at 1837.50. The strike last trading price was 22.45, which was -4.70 lower than the previous day. The implied volatity was 20.34, the open interest changed by 72 which increased total open position to 988
On 7 Nov HCLTECH was trading at 1831.95. The strike last trading price was 27.15, which was 4.10 higher than the previous day. The implied volatity was 20.07, the open interest changed by -15 which decreased total open position to 900
On 6 Nov HCLTECH was trading at 1838.40. The strike last trading price was 23.05, which was -44.75 lower than the previous day. The implied volatity was 21.03, the open interest changed by 581 which increased total open position to 916
On 5 Nov HCLTECH was trading at 1773.55. The strike last trading price was 67.8, which was -6.00 lower than the previous day. The implied volatity was 26.96, the open interest changed by 81 which increased total open position to 334
On 4 Nov HCLTECH was trading at 1762.95. The strike last trading price was 73.8, which was -20.20 lower than the previous day. The implied volatity was 25.55, the open interest changed by 106 which increased total open position to 253
On 1 Nov HCLTECH was trading at 1757.40. The strike last trading price was 94, which was 14.45 higher than the previous day. The implied volatity was 34.36, the open interest changed by -1 which decreased total open position to 145
On 31 Oct HCLTECH was trading at 1766.05. The strike last trading price was 79.55, which was 43.05 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 36.5, which was 10.75 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 25.75, which was -1.75 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 27.5, which was -7.50 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 35, which was 5.00 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 30, which was -3.10 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 33.1, 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 22 Oct HCLTECH was trading at 1822.75. The strike last trading price was 33, which was -54.80 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 87.8, 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 87.8, 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 87.8, 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 87.8, 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 87.8, 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 87.8, 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 87.8, 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 87.8, 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 87.8, 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 87.8, 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 87.8, 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 87.8, 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 87.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
