HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
21 Nov 2024 04:13 PM IST
| HCLTECH 28NOV2024 1860 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.32
Vega: 0.90
Theta: -1.34
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1836.35 | 9.4 | -0.90 | 18.39 | 3,741 | 22 | 2,001 | |||
| 20 Nov | 1820.55 | 10.3 | 0.00 | 19.63 | 5,694 | 304 | 1,989 | |||
| 19 Nov | 1820.55 | 10.3 | -4.55 | 19.63 | 5,694 | 314 | 1,989 | |||
| 18 Nov | 1835.00 | 14.85 | -13.00 | 19.06 | 4,029 | 69 | 1,678 | |||
| 14 Nov | 1858.95 | 27.85 | -5.95 | 14.63 | 3,634 | -110 | 1,623 | |||
| 13 Nov | 1864.75 | 33.8 | -2.00 | 18.23 | 2,262 | 151 | 1,734 | |||
| 12 Nov | 1872.85 | 35.8 | 0.90 | 17.22 | 2,847 | -103 | 1,584 | |||
| 11 Nov | 1867.30 | 34.9 | 13.50 | 15.27 | 8,017 | 96 | 1,699 | |||
| 8 Nov | 1837.50 | 21.4 | 0.65 | 15.63 | 2,499 | 76 | 1,614 | |||
| 7 Nov | 1831.95 | 20.75 | -8.10 | 17.57 | 3,655 | 563 | 1,549 | |||
| 6 Nov | 1838.40 | 28.85 | 14.45 | 17.52 | 6,232 | 179 | 993 | |||
|
|
||||||||||
| 5 Nov | 1773.55 | 14.4 | 0.35 | 22.87 | 871 | -35 | 816 | |||
| 4 Nov | 1762.95 | 14.05 | -5.45 | 24.18 | 1,589 | 126 | 850 | |||
| 1 Nov | 1757.40 | 19.5 | -5.50 | 26.95 | 238 | -16 | 722 | |||
| 31 Oct | 1766.05 | 25 | -22.55 | - | 1,456 | 368 | 735 | |||
| 30 Oct | 1838.80 | 47.55 | -11.25 | - | 674 | 187 | 365 | |||
| 29 Oct | 1871.75 | 58.8 | -3.15 | - | 306 | 24 | 179 | |||
| 28 Oct | 1871.75 | 61.95 | 7.40 | - | 673 | -28 | 150 | |||
| 25 Oct | 1852.35 | 54.55 | 4.55 | - | 294 | 88 | 178 | |||
| 24 Oct | 1844.90 | 50 | 0.00 | - | 69 | 12 | 91 | |||
| 23 Oct | 1845.75 | 50 | 10.30 | - | 81 | 24 | 78 | |||
| 22 Oct | 1822.75 | 39.7 | -3.95 | - | 33 | 2 | 55 | |||
| 21 Oct | 1843.60 | 43.65 | -8.45 | - | 39 | 2 | 54 | |||
| 18 Oct | 1857.70 | 52.1 | -6.80 | - | 37 | 14 | 53 | |||
| 17 Oct | 1867.80 | 58.9 | 2.35 | - | 34 | -1 | 38 | |||
| 16 Oct | 1865.25 | 56.55 | -2.35 | - | 45 | 1 | 38 | |||
| 15 Oct | 1870.10 | 58.9 | -6.10 | - | 87 | 19 | 34 | |||
| 14 Oct | 1855.90 | 65 | 7.00 | - | 42 | 20 | 23 | |||
| 11 Oct | 1839.65 | 58 | 8.00 | - | 1 | 0 | 2 | |||
| 10 Oct | 1808.65 | 50 | 18.90 | - | 2 | 1 | 1 | |||
| 9 Oct | 1809.70 | 31.1 | 0.00 | - | 0 | -1 | 0 | |||
| 8 Oct | 1789.45 | 31.1 | -19.85 | - | 1 | 0 | 1 | |||
| 7 Oct | 1776.95 | 50.95 | -7.15 | - | 1 | 0 | 0 | |||
| 4 Oct | 1776.60 | 58.1 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1816.50 | 58.1 | - | 0 | 0 | 0 | ||||
For Hcl Technologies Ltd - strike price 1860 expiring on 28NOV2024
Delta for 1860 CE is 0.32
Historical price for 1860 CE is as follows
On 21 Nov HCLTECH was trading at 1836.35. The strike last trading price was 9.4, which was -0.90 lower than the previous day. The implied volatity was 18.39, the open interest changed by 22 which increased total open position to 2001
On 20 Nov HCLTECH was trading at 1820.55. The strike last trading price was 10.3, which was 0.00 lower than the previous day. The implied volatity was 19.63, the open interest changed by 304 which increased total open position to 1989
On 19 Nov HCLTECH was trading at 1820.55. The strike last trading price was 10.3, which was -4.55 lower than the previous day. The implied volatity was 19.63, the open interest changed by 314 which increased total open position to 1989
On 18 Nov HCLTECH was trading at 1835.00. The strike last trading price was 14.85, which was -13.00 lower than the previous day. The implied volatity was 19.06, the open interest changed by 69 which increased total open position to 1678
On 14 Nov HCLTECH was trading at 1858.95. The strike last trading price was 27.85, which was -5.95 lower than the previous day. The implied volatity was 14.63, the open interest changed by -110 which decreased total open position to 1623
On 13 Nov HCLTECH was trading at 1864.75. The strike last trading price was 33.8, which was -2.00 lower than the previous day. The implied volatity was 18.23, the open interest changed by 151 which increased total open position to 1734
On 12 Nov HCLTECH was trading at 1872.85. The strike last trading price was 35.8, which was 0.90 higher than the previous day. The implied volatity was 17.22, the open interest changed by -103 which decreased total open position to 1584
On 11 Nov HCLTECH was trading at 1867.30. The strike last trading price was 34.9, which was 13.50 higher than the previous day. The implied volatity was 15.27, the open interest changed by 96 which increased total open position to 1699
On 8 Nov HCLTECH was trading at 1837.50. The strike last trading price was 21.4, which was 0.65 higher than the previous day. The implied volatity was 15.63, the open interest changed by 76 which increased total open position to 1614
On 7 Nov HCLTECH was trading at 1831.95. The strike last trading price was 20.75, which was -8.10 lower than the previous day. The implied volatity was 17.57, the open interest changed by 563 which increased total open position to 1549
On 6 Nov HCLTECH was trading at 1838.40. The strike last trading price was 28.85, which was 14.45 higher than the previous day. The implied volatity was 17.52, the open interest changed by 179 which increased total open position to 993
On 5 Nov HCLTECH was trading at 1773.55. The strike last trading price was 14.4, which was 0.35 higher than the previous day. The implied volatity was 22.87, the open interest changed by -35 which decreased total open position to 816
On 4 Nov HCLTECH was trading at 1762.95. The strike last trading price was 14.05, which was -5.45 lower than the previous day. The implied volatity was 24.18, the open interest changed by 126 which increased total open position to 850
On 1 Nov HCLTECH was trading at 1757.40. The strike last trading price was 19.5, which was -5.50 lower than the previous day. The implied volatity was 26.95, the open interest changed by -16 which decreased total open position to 722
On 31 Oct HCLTECH was trading at 1766.05. The strike last trading price was 25, which was -22.55 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 47.55, which was -11.25 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 58.8, which was -3.15 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 61.95, which was 7.40 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 54.55, which was 4.55 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 50, 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 50, which was 10.30 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 39.7, which was -3.95 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 43.65, which was -8.45 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 52.1, which was -6.80 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 58.9, which was 2.35 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 56.55, which was -2.35 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 58.9, which was -6.10 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 65, which was 7.00 higher 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 58, which was 8.00 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 50, which was 18.90 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 31.1, 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 31.1, which was -19.85 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 50.95, which was -7.15 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 58.1, 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 58.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HCLTECH 28NOV2024 1860 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.64
Vega: 0.95
Theta: -1.36
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1836.35 | 38.5 | -7.00 | 24.79 | 609 | -30 | 821 |
| 20 Nov | 1820.55 | 45.5 | 0.00 | 23.36 | 2,398 | -145 | 856 |
| 19 Nov | 1820.55 | 45.5 | 7.20 | 23.36 | 2,398 | -140 | 856 |
| 18 Nov | 1835.00 | 38.3 | 12.80 | 22.66 | 1,977 | -222 | 1,002 |
| 14 Nov | 1858.95 | 25.5 | 1.15 | 21.47 | 4,978 | -78 | 1,217 |
| 13 Nov | 1864.75 | 24.35 | 1.05 | 19.94 | 3,762 | 209 | 1,289 |
| 12 Nov | 1872.85 | 23.3 | -2.65 | 19.85 | 3,175 | 108 | 1,094 |
| 11 Nov | 1867.30 | 25.95 | -16.05 | 21.52 | 2,611 | 332 | 979 |
| 8 Nov | 1837.50 | 42 | -6.40 | 20.78 | 482 | 65 | 648 |
| 7 Nov | 1831.95 | 48.4 | 7.20 | 20.33 | 1,060 | 140 | 585 |
| 6 Nov | 1838.40 | 41.2 | -55.55 | 21.14 | 988 | 282 | 446 |
| 5 Nov | 1773.55 | 96.75 | -3.65 | 28.10 | 44 | -10 | 163 |
| 4 Nov | 1762.95 | 100.4 | -20.95 | 23.95 | 79 | 1 | 175 |
| 1 Nov | 1757.40 | 121.35 | 19.35 | 34.62 | 5 | 0 | 174 |
| 31 Oct | 1766.05 | 102 | 48.60 | - | 355 | -66 | 176 |
| 30 Oct | 1838.80 | 53.4 | 13.15 | - | 730 | 36 | 244 |
| 29 Oct | 1871.75 | 40.25 | -1.35 | - | 222 | 6 | 208 |
| 28 Oct | 1871.75 | 41.6 | -9.80 | - | 229 | 125 | 199 |
| 25 Oct | 1852.35 | 51.4 | -0.10 | - | 119 | 2 | 74 |
| 24 Oct | 1844.90 | 51.5 | 1.50 | - | 96 | 34 | 72 |
| 23 Oct | 1845.75 | 50 | -11.30 | - | 51 | 12 | 36 |
| 22 Oct | 1822.75 | 61.3 | 4.65 | - | 6 | -1 | 24 |
| 21 Oct | 1843.60 | 56.65 | 11.65 | - | 31 | 12 | 24 |
| 18 Oct | 1857.70 | 45 | 0.95 | - | 7 | 2 | 12 |
| 17 Oct | 1867.80 | 44.05 | -2.70 | - | 3 | 1 | 10 |
| 16 Oct | 1865.25 | 46.75 | 0.15 | - | 5 | 1 | 7 |
| 15 Oct | 1870.10 | 46.6 | -49.70 | - | 8 | 4 | 5 |
| 14 Oct | 1855.90 | 96.3 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1839.65 | 96.3 | 0.00 | - | 0 | 0 | 1 |
| 10 Oct | 1808.65 | 96.3 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1809.70 | 96.3 | 0.00 | - | 0 | 0 | 1 |
| 8 Oct | 1789.45 | 96.3 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1776.95 | 96.3 | 0.00 | - | 0 | 0 | 1 |
| 4 Oct | 1776.60 | 96.3 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1816.50 | 96.3 | - | 2 | 1 | 1 | |
For Hcl Technologies Ltd - strike price 1860 expiring on 28NOV2024
Delta for 1860 PE is -0.64
Historical price for 1860 PE is as follows
On 21 Nov HCLTECH was trading at 1836.35. The strike last trading price was 38.5, which was -7.00 lower than the previous day. The implied volatity was 24.79, the open interest changed by -30 which decreased total open position to 821
On 20 Nov HCLTECH was trading at 1820.55. The strike last trading price was 45.5, which was 0.00 lower than the previous day. The implied volatity was 23.36, the open interest changed by -145 which decreased total open position to 856
On 19 Nov HCLTECH was trading at 1820.55. The strike last trading price was 45.5, which was 7.20 higher than the previous day. The implied volatity was 23.36, the open interest changed by -140 which decreased total open position to 856
On 18 Nov HCLTECH was trading at 1835.00. The strike last trading price was 38.3, which was 12.80 higher than the previous day. The implied volatity was 22.66, the open interest changed by -222 which decreased total open position to 1002
On 14 Nov HCLTECH was trading at 1858.95. The strike last trading price was 25.5, which was 1.15 higher than the previous day. The implied volatity was 21.47, the open interest changed by -78 which decreased total open position to 1217
On 13 Nov HCLTECH was trading at 1864.75. The strike last trading price was 24.35, which was 1.05 higher than the previous day. The implied volatity was 19.94, the open interest changed by 209 which increased total open position to 1289
On 12 Nov HCLTECH was trading at 1872.85. The strike last trading price was 23.3, which was -2.65 lower than the previous day. The implied volatity was 19.85, the open interest changed by 108 which increased total open position to 1094
On 11 Nov HCLTECH was trading at 1867.30. The strike last trading price was 25.95, which was -16.05 lower than the previous day. The implied volatity was 21.52, the open interest changed by 332 which increased total open position to 979
On 8 Nov HCLTECH was trading at 1837.50. The strike last trading price was 42, which was -6.40 lower than the previous day. The implied volatity was 20.78, the open interest changed by 65 which increased total open position to 648
On 7 Nov HCLTECH was trading at 1831.95. The strike last trading price was 48.4, which was 7.20 higher than the previous day. The implied volatity was 20.33, the open interest changed by 140 which increased total open position to 585
On 6 Nov HCLTECH was trading at 1838.40. The strike last trading price was 41.2, which was -55.55 lower than the previous day. The implied volatity was 21.14, the open interest changed by 282 which increased total open position to 446
On 5 Nov HCLTECH was trading at 1773.55. The strike last trading price was 96.75, which was -3.65 lower than the previous day. The implied volatity was 28.10, the open interest changed by -10 which decreased total open position to 163
On 4 Nov HCLTECH was trading at 1762.95. The strike last trading price was 100.4, which was -20.95 lower than the previous day. The implied volatity was 23.95, the open interest changed by 1 which increased total open position to 175
On 1 Nov HCLTECH was trading at 1757.40. The strike last trading price was 121.35, which was 19.35 higher than the previous day. The implied volatity was 34.62, the open interest changed by 0 which decreased total open position to 174
On 31 Oct HCLTECH was trading at 1766.05. The strike last trading price was 102, which was 48.60 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 53.4, which was 13.15 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 40.25, which was -1.35 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 41.6, which was -9.80 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 51.4, which was -0.10 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 51.5, which was 1.50 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 50, which was -11.30 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 61.3, which was 4.65 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 56.65, which was 11.65 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 45, which was 0.95 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 44.05, which was -2.70 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 46.75, which was 0.15 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 46.6, which was -49.70 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 96.3, 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 96.3, 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 96.3, 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 96.3, 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 96.3, 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 96.3, 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 96.3, 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 96.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
