HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
21 Nov 2024 04:13 PM IST
| HCLTECH 28NOV2024 1980 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.14
Theta: -0.28
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1836.35 | 0.6 | -0.20 | 27.06 | 143 | -72 | 269 | |||
| 20 Nov | 1820.55 | 0.8 | 0.00 | 26.96 | 181 | 4 | 340 | |||
| 19 Nov | 1820.55 | 0.8 | -0.20 | 26.96 | 181 | 3 | 340 | |||
| 18 Nov | 1835.00 | 1 | -1.05 | 24.07 | 204 | -23 | 337 | |||
| 14 Nov | 1858.95 | 2.05 | -1.15 | 18.96 | 770 | 79 | 370 | |||
| 13 Nov | 1864.75 | 3.2 | -0.55 | 20.40 | 338 | -13 | 294 | |||
| 12 Nov | 1872.85 | 3.75 | 0.10 | 19.92 | 804 | 29 | 352 | |||
| 11 Nov | 1867.30 | 3.65 | 1.10 | 18.88 | 513 | 81 | 325 | |||
| 8 Nov | 1837.50 | 2.55 | -0.40 | 19.61 | 277 | 87 | 239 | |||
| 7 Nov | 1831.95 | 2.95 | -1.15 | 21.14 | 329 | -1 | 154 | |||
| 6 Nov | 1838.40 | 4.1 | 0.95 | 20.22 | 578 | 4 | 152 | |||
| 5 Nov | 1773.55 | 3.15 | -0.10 | 26.67 | 96 | 6 | 145 | |||
| 4 Nov | 1762.95 | 3.25 | -1.85 | 27.19 | 253 | 16 | 138 | |||
| 1 Nov | 1757.40 | 5.1 | -1.65 | 29.05 | 11 | 6 | 121 | |||
| 31 Oct | 1766.05 | 6.75 | -5.25 | - | 310 | 70 | 118 | |||
| 30 Oct | 1838.80 | 12 | -3.10 | - | 14 | 3 | 47 | |||
| 29 Oct | 1871.75 | 15.1 | -0.75 | - | 92 | 42 | 44 | |||
| 28 Oct | 1871.75 | 15.85 | -9.20 | - | 2 | 2 | 2 | |||
| 25 Oct | 1852.35 | 25.05 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1844.90 | 25.05 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1845.75 | 25.05 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1822.75 | 25.05 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1843.60 | 25.05 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1857.70 | 25.05 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1867.80 | 25.05 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1865.25 | 25.05 | 0.00 | - | 0 | 1 | 0 | |||
| 15 Oct | 1870.10 | 25.05 | 0.00 | - | 1 | 0 | 0 | |||
| 14 Oct | 1855.90 | 25.05 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Oct | 1839.65 | 25.05 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1808.65 | 25.05 | - | 0 | 0 | 0 | ||||
For Hcl Technologies Ltd - strike price 1980 expiring on 28NOV2024
Delta for 1980 CE is 0.02
Historical price for 1980 CE is as follows
On 21 Nov HCLTECH was trading at 1836.35. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was 27.06, the open interest changed by -72 which decreased total open position to 269
On 20 Nov HCLTECH was trading at 1820.55. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was 26.96, the open interest changed by 4 which increased total open position to 340
On 19 Nov HCLTECH was trading at 1820.55. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was 26.96, the open interest changed by 3 which increased total open position to 340
On 18 Nov HCLTECH was trading at 1835.00. The strike last trading price was 1, which was -1.05 lower than the previous day. The implied volatity was 24.07, the open interest changed by -23 which decreased total open position to 337
On 14 Nov HCLTECH was trading at 1858.95. The strike last trading price was 2.05, which was -1.15 lower than the previous day. The implied volatity was 18.96, the open interest changed by 79 which increased total open position to 370
On 13 Nov HCLTECH was trading at 1864.75. The strike last trading price was 3.2, which was -0.55 lower than the previous day. The implied volatity was 20.40, the open interest changed by -13 which decreased total open position to 294
On 12 Nov HCLTECH was trading at 1872.85. The strike last trading price was 3.75, which was 0.10 higher than the previous day. The implied volatity was 19.92, the open interest changed by 29 which increased total open position to 352
On 11 Nov HCLTECH was trading at 1867.30. The strike last trading price was 3.65, which was 1.10 higher than the previous day. The implied volatity was 18.88, the open interest changed by 81 which increased total open position to 325
On 8 Nov HCLTECH was trading at 1837.50. The strike last trading price was 2.55, which was -0.40 lower than the previous day. The implied volatity was 19.61, the open interest changed by 87 which increased total open position to 239
On 7 Nov HCLTECH was trading at 1831.95. The strike last trading price was 2.95, which was -1.15 lower than the previous day. The implied volatity was 21.14, the open interest changed by -1 which decreased total open position to 154
On 6 Nov HCLTECH was trading at 1838.40. The strike last trading price was 4.1, which was 0.95 higher than the previous day. The implied volatity was 20.22, the open interest changed by 4 which increased total open position to 152
On 5 Nov HCLTECH was trading at 1773.55. The strike last trading price was 3.15, which was -0.10 lower than the previous day. The implied volatity was 26.67, the open interest changed by 6 which increased total open position to 145
On 4 Nov HCLTECH was trading at 1762.95. The strike last trading price was 3.25, which was -1.85 lower than the previous day. The implied volatity was 27.19, the open interest changed by 16 which increased total open position to 138
On 1 Nov HCLTECH was trading at 1757.40. The strike last trading price was 5.1, which was -1.65 lower than the previous day. The implied volatity was 29.05, the open interest changed by 6 which increased total open position to 121
On 31 Oct HCLTECH was trading at 1766.05. The strike last trading price was 6.75, which was -5.25 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 12, 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 29 Oct HCLTECH was trading at 1871.75. The strike last trading price was 15.1, which was -0.75 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 15.85, which was -9.20 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 25.05, 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 25.05, 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 25.05, 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 25.05, 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 25.05, 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 25.05, 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 25.05, 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 25.05, 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 25.05, 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 25.05, 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 25.05, 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 25.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HCLTECH 28NOV2024 1980 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1836.35 | 157 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 1820.55 | 157 | 0.00 | 40.12 | 3 | 0 | 8 |
| 19 Nov | 1820.55 | 157 | 12.00 | 40.12 | 3 | 0 | 8 |
| 18 Nov | 1835.00 | 145 | 33.40 | 36.03 | 2 | 0 | 6 |
| 14 Nov | 1858.95 | 111.6 | 11.95 | 22.63 | 3 | -1 | 6 |
| 13 Nov | 1864.75 | 99.65 | 0.00 | 0.00 | 0 | 3 | 0 |
| 12 Nov | 1872.85 | 99.65 | -35.35 | - | 6 | 0 | 4 |
| 11 Nov | 1867.30 | 135 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 1837.50 | 135 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 1831.95 | 135 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 1838.40 | 135 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 1773.55 | 135 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 1762.95 | 135 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 1757.40 | 135 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 1766.05 | 135 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1838.80 | 135 | 17.10 | - | 7 | -1 | 3 |
| 29 Oct | 1871.75 | 117.9 | -78.50 | - | 4 | 0 | 0 |
| 28 Oct | 1871.75 | 196.4 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1852.35 | 196.4 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1844.90 | 196.4 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1845.75 | 196.4 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1822.75 | 196.4 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1843.60 | 196.4 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1857.70 | 196.4 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1867.80 | 196.4 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1865.25 | 196.4 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1870.10 | 196.4 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1855.90 | 196.4 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1839.65 | 196.4 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1808.65 | 196.4 | - | 0 | 0 | 0 | |
For Hcl Technologies Ltd - strike price 1980 expiring on 28NOV2024
Delta for 1980 PE is 0.00
Historical price for 1980 PE is as follows
On 21 Nov HCLTECH was trading at 1836.35. The strike last trading price was 157, 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 20 Nov HCLTECH was trading at 1820.55. The strike last trading price was 157, which was 0.00 lower than the previous day. The implied volatity was 40.12, the open interest changed by 0 which decreased total open position to 8
On 19 Nov HCLTECH was trading at 1820.55. The strike last trading price was 157, which was 12.00 higher than the previous day. The implied volatity was 40.12, the open interest changed by 0 which decreased total open position to 8
On 18 Nov HCLTECH was trading at 1835.00. The strike last trading price was 145, which was 33.40 higher than the previous day. The implied volatity was 36.03, the open interest changed by 0 which decreased total open position to 6
On 14 Nov HCLTECH was trading at 1858.95. The strike last trading price was 111.6, which was 11.95 higher than the previous day. The implied volatity was 22.63, the open interest changed by -1 which decreased total open position to 6
On 13 Nov HCLTECH was trading at 1864.75. The strike last trading price was 99.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 12 Nov HCLTECH was trading at 1872.85. The strike last trading price was 99.65, which was -35.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 11 Nov HCLTECH was trading at 1867.30. The strike last trading price was 135, 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 8 Nov HCLTECH was trading at 1837.50. The strike last trading price was 135, 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 7 Nov HCLTECH was trading at 1831.95. The strike last trading price was 135, 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 6 Nov HCLTECH was trading at 1838.40. The strike last trading price was 135, 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 5 Nov HCLTECH was trading at 1773.55. The strike last trading price was 135, 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 4 Nov HCLTECH was trading at 1762.95. The strike last trading price was 135, 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 1 Nov HCLTECH was trading at 1757.40. The strike last trading price was 135, 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 31 Oct HCLTECH was trading at 1766.05. The strike last trading price was 135, 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 135, which was 17.10 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 117.9, which was -78.50 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 196.4, 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 25 Oct HCLTECH was trading at 1852.35. The strike last trading price was 196.4, 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 24 Oct HCLTECH was trading at 1844.90. The strike last trading price was 196.4, 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 23 Oct HCLTECH was trading at 1845.75. The strike last trading price was 196.4, 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 22 Oct HCLTECH was trading at 1822.75. The strike last trading price was 196.4, 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 21 Oct HCLTECH was trading at 1843.60. The strike last trading price was 196.4, 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 18 Oct HCLTECH was trading at 1857.70. The strike last trading price was 196.4, 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 17 Oct HCLTECH was trading at 1867.80. The strike last trading price was 196.4, 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 16 Oct HCLTECH was trading at 1865.25. The strike last trading price was 196.4, 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 15 Oct HCLTECH was trading at 1870.10. The strike last trading price was 196.4, 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 14 Oct HCLTECH was trading at 1855.90. The strike last trading price was 196.4, 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 11 Oct HCLTECH was trading at 1839.65. The strike last trading price was 196.4, 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 10 Oct HCLTECH was trading at 1808.65. The strike last trading price was 196.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
