HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
21 Nov 2024 04:13 PM IST
| HCLTECH 28NOV2024 1900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 0.52
Theta: -0.83
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1836.35 | 3.2 | -0.75 | 20.84 | 2,290 | -36 | 2,476 | |||
| 20 Nov | 1820.55 | 3.95 | 0.00 | 21.40 | 3,894 | -179 | 2,516 | |||
| 19 Nov | 1820.55 | 3.95 | -1.90 | 21.40 | 3,894 | -175 | 2,516 | |||
| 18 Nov | 1835.00 | 5.85 | -6.50 | 20.36 | 4,504 | 71 | 2,828 | |||
| 14 Nov | 1858.95 | 12.35 | -3.90 | 16.13 | 11,443 | 490 | 2,760 | |||
| 13 Nov | 1864.75 | 16.25 | -1.65 | 18.44 | 2,355 | -22 | 2,272 | |||
| 12 Nov | 1872.85 | 17.9 | 0.60 | 17.86 | 7,886 | 225 | 2,291 | |||
| 11 Nov | 1867.30 | 17.3 | 6.95 | 16.40 | 4,688 | 175 | 2,083 | |||
| 8 Nov | 1837.50 | 10.35 | 0.20 | 16.77 | 2,103 | -8 | 1,919 | |||
| 7 Nov | 1831.95 | 10.15 | -5.35 | 18.16 | 2,960 | 261 | 1,932 | |||
| 6 Nov | 1838.40 | 15.5 | 7.05 | 18.32 | 5,893 | -114 | 1,679 | |||
| 5 Nov | 1773.55 | 8.45 | 0.05 | 23.91 | 864 | -63 | 1,786 | |||
| 4 Nov | 1762.95 | 8.4 | -3.95 | 25.08 | 2,476 | 692 | 1,850 | |||
| 1 Nov | 1757.40 | 12.35 | -3.35 | 27.45 | 403 | 99 | 1,154 | |||
| 31 Oct | 1766.05 | 15.7 | -15.70 | - | 2,945 | 1 | 1,063 | |||
| 30 Oct | 1838.80 | 31.4 | -7.70 | - | 1,469 | 465 | 1,064 | |||
| 29 Oct | 1871.75 | 39.1 | -2.40 | - | 714 | 111 | 595 | |||
|
|
||||||||||
| 28 Oct | 1871.75 | 41.5 | 5.85 | - | 807 | 196 | 484 | |||
| 25 Oct | 1852.35 | 35.65 | 2.65 | - | 471 | 47 | 288 | |||
| 24 Oct | 1844.90 | 33 | -0.80 | - | 224 | -19 | 241 | |||
| 23 Oct | 1845.75 | 33.8 | 6.85 | - | 277 | -33 | 260 | |||
| 22 Oct | 1822.75 | 26.95 | -1.80 | - | 124 | -9 | 295 | |||
| 21 Oct | 1843.60 | 28.75 | -7.25 | - | 137 | 17 | 305 | |||
| 18 Oct | 1857.70 | 36 | -4.20 | - | 252 | 9 | 287 | |||
| 17 Oct | 1867.80 | 40.2 | 2.45 | - | 170 | 21 | 279 | |||
| 16 Oct | 1865.25 | 37.75 | -2.75 | - | 146 | -32 | 258 | |||
| 15 Oct | 1870.10 | 40.5 | -7.50 | - | 601 | 91 | 289 | |||
| 14 Oct | 1855.90 | 48 | 4.00 | - | 176 | 85 | 194 | |||
| 11 Oct | 1839.65 | 44 | 7.80 | - | 119 | 62 | 110 | |||
| 10 Oct | 1808.65 | 36.2 | 3.20 | - | 51 | 20 | 48 | |||
| 9 Oct | 1809.70 | 33 | 7.00 | - | 27 | 23 | 26 | |||
| 8 Oct | 1789.45 | 26 | 2.00 | - | 1 | 0 | 2 | |||
| 7 Oct | 1776.95 | 24 | -7.00 | - | 1 | 0 | 2 | |||
| 4 Oct | 1776.60 | 31 | - | 3 | 2 | 2 | ||||
For Hcl Technologies Ltd - strike price 1900 expiring on 28NOV2024
Delta for 1900 CE is 0.12
Historical price for 1900 CE is as follows
On 21 Nov HCLTECH was trading at 1836.35. The strike last trading price was 3.2, which was -0.75 lower than the previous day. The implied volatity was 20.84, the open interest changed by -36 which decreased total open position to 2476
On 20 Nov HCLTECH was trading at 1820.55. The strike last trading price was 3.95, which was 0.00 lower than the previous day. The implied volatity was 21.40, the open interest changed by -179 which decreased total open position to 2516
On 19 Nov HCLTECH was trading at 1820.55. The strike last trading price was 3.95, which was -1.90 lower than the previous day. The implied volatity was 21.40, the open interest changed by -175 which decreased total open position to 2516
On 18 Nov HCLTECH was trading at 1835.00. The strike last trading price was 5.85, which was -6.50 lower than the previous day. The implied volatity was 20.36, the open interest changed by 71 which increased total open position to 2828
On 14 Nov HCLTECH was trading at 1858.95. The strike last trading price was 12.35, which was -3.90 lower than the previous day. The implied volatity was 16.13, the open interest changed by 490 which increased total open position to 2760
On 13 Nov HCLTECH was trading at 1864.75. The strike last trading price was 16.25, which was -1.65 lower than the previous day. The implied volatity was 18.44, the open interest changed by -22 which decreased total open position to 2272
On 12 Nov HCLTECH was trading at 1872.85. The strike last trading price was 17.9, which was 0.60 higher than the previous day. The implied volatity was 17.86, the open interest changed by 225 which increased total open position to 2291
On 11 Nov HCLTECH was trading at 1867.30. The strike last trading price was 17.3, which was 6.95 higher than the previous day. The implied volatity was 16.40, the open interest changed by 175 which increased total open position to 2083
On 8 Nov HCLTECH was trading at 1837.50. The strike last trading price was 10.35, which was 0.20 higher than the previous day. The implied volatity was 16.77, the open interest changed by -8 which decreased total open position to 1919
On 7 Nov HCLTECH was trading at 1831.95. The strike last trading price was 10.15, which was -5.35 lower than the previous day. The implied volatity was 18.16, the open interest changed by 261 which increased total open position to 1932
On 6 Nov HCLTECH was trading at 1838.40. The strike last trading price was 15.5, which was 7.05 higher than the previous day. The implied volatity was 18.32, the open interest changed by -114 which decreased total open position to 1679
On 5 Nov HCLTECH was trading at 1773.55. The strike last trading price was 8.45, which was 0.05 higher than the previous day. The implied volatity was 23.91, the open interest changed by -63 which decreased total open position to 1786
On 4 Nov HCLTECH was trading at 1762.95. The strike last trading price was 8.4, which was -3.95 lower than the previous day. The implied volatity was 25.08, the open interest changed by 692 which increased total open position to 1850
On 1 Nov HCLTECH was trading at 1757.40. The strike last trading price was 12.35, which was -3.35 lower than the previous day. The implied volatity was 27.45, the open interest changed by 99 which increased total open position to 1154
On 31 Oct HCLTECH was trading at 1766.05. The strike last trading price was 15.7, which was -15.70 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 31.4, which was -7.70 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 39.1, 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 28 Oct HCLTECH was trading at 1871.75. The strike last trading price was 41.5, which was 5.85 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 35.65, which was 2.65 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 33, 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 23 Oct HCLTECH was trading at 1845.75. The strike last trading price was 33.8, which was 6.85 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 26.95, which was -1.80 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 28.75, which was -7.25 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 36, which was -4.20 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 40.2, which was 2.45 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 37.75, which was -2.75 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 40.5, 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 14 Oct HCLTECH was trading at 1855.90. The strike last trading price was 48, 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 11 Oct HCLTECH was trading at 1839.65. The strike last trading price was 44, which was 7.80 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 36.2, which was 3.20 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 33, 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 8 Oct HCLTECH was trading at 1789.45. The strike last trading price was 26, 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 7 Oct HCLTECH was trading at 1776.95. The strike last trading price was 24, which was -7.00 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 31, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HCLTECH 28NOV2024 1900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 0.75
Theta: -1.20
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1836.35 | 72.4 | -5.65 | 30.35 | 621 | 42 | 469 |
| 20 Nov | 1820.55 | 78.05 | 0.00 | 25.52 | 569 | -11 | 430 |
| 19 Nov | 1820.55 | 78.05 | 8.30 | 25.52 | 569 | -8 | 430 |
| 18 Nov | 1835.00 | 69.75 | 20.25 | 25.82 | 565 | -23 | 437 |
| 14 Nov | 1858.95 | 49.5 | 3.15 | 23.06 | 2,958 | -168 | 464 |
| 13 Nov | 1864.75 | 46.35 | 1.30 | 20.02 | 1,410 | 33 | 639 |
| 12 Nov | 1872.85 | 45.05 | -2.90 | 20.40 | 2,368 | 269 | 615 |
| 11 Nov | 1867.30 | 47.95 | -22.60 | 22.48 | 546 | 115 | 345 |
| 8 Nov | 1837.50 | 70.55 | -5.05 | 22.69 | 76 | -4 | 230 |
| 7 Nov | 1831.95 | 75.6 | 8.80 | 20.15 | 165 | 18 | 234 |
| 6 Nov | 1838.40 | 66.8 | -63.60 | 21.86 | 163 | 3 | 221 |
| 5 Nov | 1773.55 | 130.4 | -6.65 | 30.22 | 98 | 31 | 217 |
| 4 Nov | 1762.95 | 137.05 | -12.60 | 27.14 | 51 | -7 | 186 |
| 1 Nov | 1757.40 | 149.65 | 9.60 | 33.50 | 1 | 0 | 193 |
| 31 Oct | 1766.05 | 140.05 | 63.90 | - | 158 | 69 | 188 |
| 30 Oct | 1838.80 | 76.15 | 16.85 | - | 140 | 19 | 119 |
| 29 Oct | 1871.75 | 59.3 | -1.70 | - | 115 | 21 | 100 |
| 28 Oct | 1871.75 | 61 | -11.80 | - | 98 | 34 | 80 |
| 25 Oct | 1852.35 | 72.8 | 5.00 | - | 39 | 16 | 46 |
| 24 Oct | 1844.90 | 67.8 | -7.20 | - | 2 | 1 | 29 |
| 23 Oct | 1845.75 | 75 | -8.40 | - | 14 | 11 | 28 |
| 22 Oct | 1822.75 | 83.4 | 10.45 | - | 3 | 1 | 17 |
| 21 Oct | 1843.60 | 72.95 | 0.75 | - | 6 | 3 | 15 |
| 18 Oct | 1857.70 | 72.2 | 4.60 | - | 10 | 3 | 12 |
| 17 Oct | 1867.80 | 67.6 | 6.65 | - | 9 | 1 | 9 |
| 16 Oct | 1865.25 | 60.95 | -76.00 | - | 12 | 6 | 6 |
| 15 Oct | 1870.10 | 136.95 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1855.90 | 136.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1839.65 | 136.95 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1808.65 | 136.95 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1809.70 | 136.95 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1789.45 | 136.95 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1776.95 | 136.95 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1776.60 | 136.95 | - | 0 | 0 | 0 | |
For Hcl Technologies Ltd - strike price 1900 expiring on 28NOV2024
Delta for 1900 PE is -0.78
Historical price for 1900 PE is as follows
On 21 Nov HCLTECH was trading at 1836.35. The strike last trading price was 72.4, which was -5.65 lower than the previous day. The implied volatity was 30.35, the open interest changed by 42 which increased total open position to 469
On 20 Nov HCLTECH was trading at 1820.55. The strike last trading price was 78.05, which was 0.00 lower than the previous day. The implied volatity was 25.52, the open interest changed by -11 which decreased total open position to 430
On 19 Nov HCLTECH was trading at 1820.55. The strike last trading price was 78.05, which was 8.30 higher than the previous day. The implied volatity was 25.52, the open interest changed by -8 which decreased total open position to 430
On 18 Nov HCLTECH was trading at 1835.00. The strike last trading price was 69.75, which was 20.25 higher than the previous day. The implied volatity was 25.82, the open interest changed by -23 which decreased total open position to 437
On 14 Nov HCLTECH was trading at 1858.95. The strike last trading price was 49.5, which was 3.15 higher than the previous day. The implied volatity was 23.06, the open interest changed by -168 which decreased total open position to 464
On 13 Nov HCLTECH was trading at 1864.75. The strike last trading price was 46.35, which was 1.30 higher than the previous day. The implied volatity was 20.02, the open interest changed by 33 which increased total open position to 639
On 12 Nov HCLTECH was trading at 1872.85. The strike last trading price was 45.05, which was -2.90 lower than the previous day. The implied volatity was 20.40, the open interest changed by 269 which increased total open position to 615
On 11 Nov HCLTECH was trading at 1867.30. The strike last trading price was 47.95, which was -22.60 lower than the previous day. The implied volatity was 22.48, the open interest changed by 115 which increased total open position to 345
On 8 Nov HCLTECH was trading at 1837.50. The strike last trading price was 70.55, which was -5.05 lower than the previous day. The implied volatity was 22.69, the open interest changed by -4 which decreased total open position to 230
On 7 Nov HCLTECH was trading at 1831.95. The strike last trading price was 75.6, which was 8.80 higher than the previous day. The implied volatity was 20.15, the open interest changed by 18 which increased total open position to 234
On 6 Nov HCLTECH was trading at 1838.40. The strike last trading price was 66.8, which was -63.60 lower than the previous day. The implied volatity was 21.86, the open interest changed by 3 which increased total open position to 221
On 5 Nov HCLTECH was trading at 1773.55. The strike last trading price was 130.4, which was -6.65 lower than the previous day. The implied volatity was 30.22, the open interest changed by 31 which increased total open position to 217
On 4 Nov HCLTECH was trading at 1762.95. The strike last trading price was 137.05, which was -12.60 lower than the previous day. The implied volatity was 27.14, the open interest changed by -7 which decreased total open position to 186
On 1 Nov HCLTECH was trading at 1757.40. The strike last trading price was 149.65, which was 9.60 higher than the previous day. The implied volatity was 33.50, the open interest changed by 0 which decreased total open position to 193
On 31 Oct HCLTECH was trading at 1766.05. The strike last trading price was 140.05, which was 63.90 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 76.15, which was 16.85 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 59.3, which was -1.70 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, which was -11.80 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 72.8, 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 67.8, which was -7.20 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 75, which was -8.40 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 83.4, which was 10.45 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 72.95, which was 0.75 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 72.2, which was 4.60 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 67.6, which was 6.65 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 60.95, which was -76.00 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 136.95, 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 14 Oct HCLTECH was trading at 1855.90. The strike last trading price was 136.95, 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 11 Oct HCLTECH was trading at 1839.65. The strike last trading price was 136.95, 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 10 Oct HCLTECH was trading at 1808.65. The strike last trading price was 136.95, 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 9 Oct HCLTECH was trading at 1809.70. The strike last trading price was 136.95, 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 8 Oct HCLTECH was trading at 1789.45. The strike last trading price was 136.95, 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 7 Oct HCLTECH was trading at 1776.95. The strike last trading price was 136.95, 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 4 Oct HCLTECH was trading at 1776.60. The strike last trading price was 136.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
