HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
21 Nov 2024 04:13 PM IST
| HCLTECH 28NOV2024 1940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.25
Theta: -0.44
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1836.35 | 1.15 | -0.40 | 23.39 | 508 | -53 | 415 | |||
| 20 Nov | 1820.55 | 1.55 | 0.00 | 24.14 | 1,078 | 50 | 466 | |||
| 19 Nov | 1820.55 | 1.55 | -0.55 | 24.14 | 1,078 | 48 | 466 | |||
|
|
||||||||||
| 18 Nov | 1835.00 | 2.1 | -2.70 | 21.57 | 1,078 | -38 | 428 | |||
| 14 Nov | 1858.95 | 4.8 | -2.05 | 17.23 | 1,990 | -13 | 467 | |||
| 13 Nov | 1864.75 | 6.85 | -1.25 | 18.85 | 861 | -8 | 479 | |||
| 12 Nov | 1872.85 | 8.1 | 0.00 | 18.62 | 1,537 | 153 | 510 | |||
| 11 Nov | 1867.30 | 8.1 | 3.10 | 17.68 | 978 | 63 | 358 | |||
| 8 Nov | 1837.50 | 5 | -0.50 | 18.10 | 741 | -33 | 297 | |||
| 7 Nov | 1831.95 | 5.5 | -2.30 | 19.76 | 885 | -18 | 330 | |||
| 6 Nov | 1838.40 | 7.8 | 2.75 | 19.05 | 1,407 | 132 | 348 | |||
| 5 Nov | 1773.55 | 5.05 | -0.05 | 25.10 | 185 | 13 | 218 | |||
| 4 Nov | 1762.95 | 5.1 | -2.60 | 26.13 | 523 | 21 | 206 | |||
| 1 Nov | 1757.40 | 7.7 | -2.30 | 27.99 | 73 | -1 | 185 | |||
| 31 Oct | 1766.05 | 10 | -9.60 | - | 538 | 34 | 186 | |||
| 30 Oct | 1838.80 | 19.6 | -4.85 | - | 194 | 39 | 144 | |||
| 29 Oct | 1871.75 | 24.45 | -2.20 | - | 106 | 14 | 105 | |||
| 28 Oct | 1871.75 | 26.65 | 3.85 | - | 63 | 26 | 91 | |||
| 25 Oct | 1852.35 | 22.8 | 2.05 | - | 49 | 37 | 65 | |||
| 24 Oct | 1844.90 | 20.75 | 0.40 | - | 17 | 6 | 25 | |||
| 23 Oct | 1845.75 | 20.35 | 2.35 | - | 19 | 14 | 19 | |||
| 22 Oct | 1822.75 | 18 | -0.85 | - | 1 | 0 | 6 | |||
| 21 Oct | 1843.60 | 18.85 | -6.65 | - | 7 | 2 | 6 | |||
| 18 Oct | 1857.70 | 25.5 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1867.80 | 25.5 | 0.00 | - | 0 | 2 | 0 | |||
| 16 Oct | 1865.25 | 25.5 | -8.10 | - | 3 | 1 | 3 | |||
| 15 Oct | 1870.10 | 33.6 | 1.60 | - | 1 | 0 | 1 | |||
| 14 Oct | 1855.90 | 32 | -1.75 | - | 1 | 0 | 0 | |||
| 11 Oct | 1839.65 | 33.75 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1808.65 | 33.75 | - | 0 | 0 | 0 | ||||
For Hcl Technologies Ltd - strike price 1940 expiring on 28NOV2024
Delta for 1940 CE is 0.05
Historical price for 1940 CE is as follows
On 21 Nov HCLTECH was trading at 1836.35. The strike last trading price was 1.15, which was -0.40 lower than the previous day. The implied volatity was 23.39, the open interest changed by -53 which decreased total open position to 415
On 20 Nov HCLTECH was trading at 1820.55. The strike last trading price was 1.55, which was 0.00 lower than the previous day. The implied volatity was 24.14, the open interest changed by 50 which increased total open position to 466
On 19 Nov HCLTECH was trading at 1820.55. The strike last trading price was 1.55, which was -0.55 lower than the previous day. The implied volatity was 24.14, the open interest changed by 48 which increased total open position to 466
On 18 Nov HCLTECH was trading at 1835.00. The strike last trading price was 2.1, which was -2.70 lower than the previous day. The implied volatity was 21.57, the open interest changed by -38 which decreased total open position to 428
On 14 Nov HCLTECH was trading at 1858.95. The strike last trading price was 4.8, which was -2.05 lower than the previous day. The implied volatity was 17.23, the open interest changed by -13 which decreased total open position to 467
On 13 Nov HCLTECH was trading at 1864.75. The strike last trading price was 6.85, which was -1.25 lower than the previous day. The implied volatity was 18.85, the open interest changed by -8 which decreased total open position to 479
On 12 Nov HCLTECH was trading at 1872.85. The strike last trading price was 8.1, which was 0.00 lower than the previous day. The implied volatity was 18.62, the open interest changed by 153 which increased total open position to 510
On 11 Nov HCLTECH was trading at 1867.30. The strike last trading price was 8.1, which was 3.10 higher than the previous day. The implied volatity was 17.68, the open interest changed by 63 which increased total open position to 358
On 8 Nov HCLTECH was trading at 1837.50. The strike last trading price was 5, which was -0.50 lower than the previous day. The implied volatity was 18.10, the open interest changed by -33 which decreased total open position to 297
On 7 Nov HCLTECH was trading at 1831.95. The strike last trading price was 5.5, which was -2.30 lower than the previous day. The implied volatity was 19.76, the open interest changed by -18 which decreased total open position to 330
On 6 Nov HCLTECH was trading at 1838.40. The strike last trading price was 7.8, which was 2.75 higher than the previous day. The implied volatity was 19.05, the open interest changed by 132 which increased total open position to 348
On 5 Nov HCLTECH was trading at 1773.55. The strike last trading price was 5.05, which was -0.05 lower than the previous day. The implied volatity was 25.10, the open interest changed by 13 which increased total open position to 218
On 4 Nov HCLTECH was trading at 1762.95. The strike last trading price was 5.1, which was -2.60 lower than the previous day. The implied volatity was 26.13, the open interest changed by 21 which increased total open position to 206
On 1 Nov HCLTECH was trading at 1757.40. The strike last trading price was 7.7, which was -2.30 lower than the previous day. The implied volatity was 27.99, the open interest changed by -1 which decreased total open position to 185
On 31 Oct HCLTECH was trading at 1766.05. The strike last trading price was 10, which was -9.60 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 19.6, which was -4.85 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 24.45, which was -2.20 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 26.65, which was 3.85 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 22.8, which was 2.05 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 20.75, which was 0.40 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 20.35, 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 22 Oct HCLTECH was trading at 1822.75. The strike last trading price was 18, which was -0.85 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 18.85, which was -6.65 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 25.5, 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 25.5, 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 25.5, which was -8.10 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 33.6, 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 14 Oct HCLTECH was trading at 1855.90. The strike last trading price was 32, 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 11 Oct HCLTECH was trading at 1839.65. The strike last trading price was 33.75, 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 33.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HCLTECH 28NOV2024 1940 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.83
Vega: 0.65
Theta: -1.44
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1836.35 | 112.35 | 28.85 | 40.70 | 5 | 0 | 31 |
| 20 Nov | 1820.55 | 83.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1820.55 | 83.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1835.00 | 83.5 | 0.00 | 0.00 | 0 | 7 | 0 |
| 14 Nov | 1858.95 | 83.5 | 3.85 | 27.77 | 35 | 6 | 30 |
| 13 Nov | 1864.75 | 79.65 | 2.60 | 23.56 | 8 | 2 | 24 |
| 12 Nov | 1872.85 | 77.05 | -30.05 | 23.48 | 15 | 5 | 22 |
| 11 Nov | 1867.30 | 107.1 | 0.00 | 0.00 | 0 | 13 | 0 |
| 8 Nov | 1837.50 | 107.1 | 14.50 | 27.43 | 26 | 13 | 17 |
| 7 Nov | 1831.95 | 92.6 | -10.20 | - | 1 | 0 | 4 |
| 6 Nov | 1838.40 | 102.8 | -84.10 | 26.37 | 4 | 2 | 3 |
| 5 Nov | 1773.55 | 186.9 | 0.00 | 0.00 | 0 | 1 | 0 |
| 4 Nov | 1762.95 | 186.9 | 21.30 | 40.82 | 1 | 0 | 0 |
| 1 Nov | 1757.40 | 165.6 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 1766.05 | 165.6 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1838.80 | 165.6 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1871.75 | 165.6 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1871.75 | 165.6 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1852.35 | 165.6 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1844.90 | 165.6 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1845.75 | 165.6 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1822.75 | 165.6 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1843.60 | 165.6 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1857.70 | 165.6 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1867.80 | 165.6 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1865.25 | 165.6 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1870.10 | 165.6 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1855.90 | 165.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1839.65 | 165.6 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1808.65 | 165.6 | - | 0 | 0 | 0 | |
For Hcl Technologies Ltd - strike price 1940 expiring on 28NOV2024
Delta for 1940 PE is -0.83
Historical price for 1940 PE is as follows
On 21 Nov HCLTECH was trading at 1836.35. The strike last trading price was 112.35, which was 28.85 higher than the previous day. The implied volatity was 40.70, the open interest changed by 0 which decreased total open position to 31
On 20 Nov HCLTECH was trading at 1820.55. The strike last trading price was 83.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov HCLTECH was trading at 1820.55. The strike last trading price was 83.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov HCLTECH was trading at 1835.00. The strike last trading price was 83.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 14 Nov HCLTECH was trading at 1858.95. The strike last trading price was 83.5, which was 3.85 higher than the previous day. The implied volatity was 27.77, the open interest changed by 6 which increased total open position to 30
On 13 Nov HCLTECH was trading at 1864.75. The strike last trading price was 79.65, which was 2.60 higher than the previous day. The implied volatity was 23.56, the open interest changed by 2 which increased total open position to 24
On 12 Nov HCLTECH was trading at 1872.85. The strike last trading price was 77.05, which was -30.05 lower than the previous day. The implied volatity was 23.48, the open interest changed by 5 which increased total open position to 22
On 11 Nov HCLTECH was trading at 1867.30. The strike last trading price was 107.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 8 Nov HCLTECH was trading at 1837.50. The strike last trading price was 107.1, which was 14.50 higher than the previous day. The implied volatity was 27.43, the open interest changed by 13 which increased total open position to 17
On 7 Nov HCLTECH was trading at 1831.95. The strike last trading price was 92.6, which was -10.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 Nov HCLTECH was trading at 1838.40. The strike last trading price was 102.8, which was -84.10 lower than the previous day. The implied volatity was 26.37, the open interest changed by 2 which increased total open position to 3
On 5 Nov HCLTECH was trading at 1773.55. The strike last trading price was 186.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 4 Nov HCLTECH was trading at 1762.95. The strike last trading price was 186.9, which was 21.30 higher than the previous day. The implied volatity was 40.82, the open interest changed by 0 which decreased total open position to 0
On 1 Nov HCLTECH was trading at 1757.40. The strike last trading price was 165.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct HCLTECH was trading at 1766.05. The strike last trading price was 165.6, 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 30 Oct HCLTECH was trading at 1838.80. The strike last trading price was 165.6, 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 29 Oct HCLTECH was trading at 1871.75. The strike last trading price was 165.6, 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 28 Oct HCLTECH was trading at 1871.75. The strike last trading price was 165.6, 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 25 Oct HCLTECH was trading at 1852.35. The strike last trading price was 165.6, 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 24 Oct HCLTECH was trading at 1844.90. The strike last trading price was 165.6, 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 23 Oct HCLTECH was trading at 1845.75. The strike last trading price was 165.6, 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 22 Oct HCLTECH was trading at 1822.75. The strike last trading price was 165.6, 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 21 Oct HCLTECH was trading at 1843.60. The strike last trading price was 165.6, 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 18 Oct HCLTECH was trading at 1857.70. The strike last trading price was 165.6, 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 165.6, 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 165.6, 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 165.6, 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 165.6, 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 165.6, 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 165.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
