HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
21 Nov 2024 04:13 PM IST
| HCLTECH 28NOV2024 2000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.12
Theta: -0.25
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1836.35 | 0.5 | -0.10 | 29.25 | 388 | -148 | 720 | |||
| 20 Nov | 1820.55 | 0.6 | 0.00 | 27.73 | 329 | -23 | 869 | |||
| 19 Nov | 1820.55 | 0.6 | -0.05 | 27.73 | 329 | -22 | 869 | |||
| 18 Nov | 1835.00 | 0.65 | -0.85 | 24.93 | 417 | -83 | 892 | |||
| 14 Nov | 1858.95 | 1.5 | -0.70 | 20.20 | 1,137 | -27 | 975 | |||
| 13 Nov | 1864.75 | 2.2 | -0.35 | 21.16 | 425 | 41 | 1,004 | |||
| 12 Nov | 1872.85 | 2.55 | -0.05 | 20.57 | 1,153 | 89 | 968 | |||
| 11 Nov | 1867.30 | 2.6 | 0.75 | 19.76 | 993 | 93 | 882 | |||
| 8 Nov | 1837.50 | 1.85 | -0.20 | 20.37 | 568 | -6 | 792 | |||
| 7 Nov | 1831.95 | 2.05 | -1.10 | 21.55 | 499 | 2 | 799 | |||
| 6 Nov | 1838.40 | 3.15 | 0.50 | 21.07 | 1,352 | 62 | 796 | |||
| 5 Nov | 1773.55 | 2.65 | 0.10 | 27.43 | 292 | -56 | 735 | |||
| 4 Nov | 1762.95 | 2.55 | -1.25 | 27.94 | 904 | 92 | 791 | |||
| 1 Nov | 1757.40 | 3.8 | -1.60 | 28.99 | 313 | 92 | 701 | |||
| 31 Oct | 1766.05 | 5.4 | -4.60 | - | 852 | -128 | 611 | |||
| 30 Oct | 1838.80 | 10 | -1.85 | - | 457 | 89 | 739 | |||
| 29 Oct | 1871.75 | 11.85 | -0.65 | - | 385 | 44 | 648 | |||
| 28 Oct | 1871.75 | 12.5 | 1.00 | - | 275 | 29 | 604 | |||
| 25 Oct | 1852.35 | 11.5 | 0.85 | - | 469 | 181 | 575 | |||
| 24 Oct | 1844.90 | 10.65 | 0.60 | - | 297 | 166 | 393 | |||
| 23 Oct | 1845.75 | 10.05 | 1.55 | - | 173 | -6 | 225 | |||
| 22 Oct | 1822.75 | 8.5 | -0.50 | - | 74 | 0 | 230 | |||
| 21 Oct | 1843.60 | 9 | -2.05 | - | 91 | 1 | 230 | |||
|
|
||||||||||
| 18 Oct | 1857.70 | 11.05 | -2.50 | - | 247 | -3 | 230 | |||
| 17 Oct | 1867.80 | 13.55 | 1.55 | - | 131 | 12 | 230 | |||
| 16 Oct | 1865.25 | 12 | -2.60 | - | 104 | -22 | 217 | |||
| 15 Oct | 1870.10 | 14.6 | -3.10 | - | 346 | 47 | 238 | |||
| 14 Oct | 1855.90 | 17.7 | -0.30 | - | 221 | 182 | 190 | |||
| 11 Oct | 1839.65 | 18 | 3.00 | - | 5 | 4 | 7 | |||
| 10 Oct | 1808.65 | 15 | -13.55 | - | 1 | 0 | 2 | |||
| 17 Sept | 1813.75 | 28.55 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 1811.85 | 28.55 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 1812.80 | 28.55 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 1807.60 | 28.55 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 1806.65 | 28.55 | - | 0 | 0 | 0 | ||||
For Hcl Technologies Ltd - strike price 2000 expiring on 28NOV2024
Delta for 2000 CE is 0.02
Historical price for 2000 CE is as follows
On 21 Nov HCLTECH was trading at 1836.35. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 29.25, the open interest changed by -148 which decreased total open position to 720
On 20 Nov HCLTECH was trading at 1820.55. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 27.73, the open interest changed by -23 which decreased total open position to 869
On 19 Nov HCLTECH was trading at 1820.55. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 27.73, the open interest changed by -22 which decreased total open position to 869
On 18 Nov HCLTECH was trading at 1835.00. The strike last trading price was 0.65, which was -0.85 lower than the previous day. The implied volatity was 24.93, the open interest changed by -83 which decreased total open position to 892
On 14 Nov HCLTECH was trading at 1858.95. The strike last trading price was 1.5, which was -0.70 lower than the previous day. The implied volatity was 20.20, the open interest changed by -27 which decreased total open position to 975
On 13 Nov HCLTECH was trading at 1864.75. The strike last trading price was 2.2, which was -0.35 lower than the previous day. The implied volatity was 21.16, the open interest changed by 41 which increased total open position to 1004
On 12 Nov HCLTECH was trading at 1872.85. The strike last trading price was 2.55, which was -0.05 lower than the previous day. The implied volatity was 20.57, the open interest changed by 89 which increased total open position to 968
On 11 Nov HCLTECH was trading at 1867.30. The strike last trading price was 2.6, which was 0.75 higher than the previous day. The implied volatity was 19.76, the open interest changed by 93 which increased total open position to 882
On 8 Nov HCLTECH was trading at 1837.50. The strike last trading price was 1.85, which was -0.20 lower than the previous day. The implied volatity was 20.37, the open interest changed by -6 which decreased total open position to 792
On 7 Nov HCLTECH was trading at 1831.95. The strike last trading price was 2.05, which was -1.10 lower than the previous day. The implied volatity was 21.55, the open interest changed by 2 which increased total open position to 799
On 6 Nov HCLTECH was trading at 1838.40. The strike last trading price was 3.15, which was 0.50 higher than the previous day. The implied volatity was 21.07, the open interest changed by 62 which increased total open position to 796
On 5 Nov HCLTECH was trading at 1773.55. The strike last trading price was 2.65, which was 0.10 higher than the previous day. The implied volatity was 27.43, the open interest changed by -56 which decreased total open position to 735
On 4 Nov HCLTECH was trading at 1762.95. The strike last trading price was 2.55, which was -1.25 lower than the previous day. The implied volatity was 27.94, the open interest changed by 92 which increased total open position to 791
On 1 Nov HCLTECH was trading at 1757.40. The strike last trading price was 3.8, which was -1.60 lower than the previous day. The implied volatity was 28.99, the open interest changed by 92 which increased total open position to 701
On 31 Oct HCLTECH was trading at 1766.05. The strike last trading price was 5.4, which was -4.60 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 10, which was -1.85 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 11.85, which was -0.65 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 12.5, which was 1.00 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 11.5, which was 0.85 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 10.65, which was 0.60 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 10.05, which was 1.55 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 8.5, which was -0.50 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 9, which was -2.05 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 11.05, which was -2.50 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 13.55, which was 1.55 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 12, which was -2.60 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 14.6, 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 14 Oct HCLTECH was trading at 1855.90. The strike last trading price was 17.7, which was -0.30 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 18, which was 3.00 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 15, which was -13.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept HCLTECH was trading at 1813.75. The strike last trading price was 28.55, 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 Sept HCLTECH was trading at 1811.85. The strike last trading price was 28.55, 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 13 Sept HCLTECH was trading at 1812.80. The strike last trading price was 28.55, 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 12 Sept HCLTECH was trading at 1807.60. The strike last trading price was 28.55, 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 2 Sept HCLTECH was trading at 1806.65. The strike last trading price was 28.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HCLTECH 28NOV2024 2000 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 | 176 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 1820.55 | 176 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1820.55 | 176 | 0.00 | 0.00 | 0 | -3 | 0 |
| 18 Nov | 1835.00 | 176 | 32.05 | 55.02 | 6 | -3 | 46 |
| 14 Nov | 1858.95 | 143.95 | 10.45 | 39.81 | 6 | 1 | 49 |
| 13 Nov | 1864.75 | 133.5 | 8.10 | 27.31 | 13 | 1 | 47 |
| 12 Nov | 1872.85 | 125.4 | -8.25 | 20.47 | 36 | 0 | 46 |
| 11 Nov | 1867.30 | 133.65 | -36.80 | 31.73 | 2 | 1 | 46 |
| 8 Nov | 1837.50 | 170.45 | 0.00 | 0.00 | 0 | -1 | 0 |
| 7 Nov | 1831.95 | 170.45 | 10.45 | 30.33 | 3 | 0 | 46 |
| 6 Nov | 1838.40 | 160 | -70.00 | 33.34 | 4 | 0 | 48 |
| 5 Nov | 1773.55 | 230 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 1762.95 | 230 | -16.00 | 31.12 | 8 | 0 | 48 |
| 1 Nov | 1757.40 | 246 | 19.00 | 43.95 | 2 | -1 | 47 |
| 31 Oct | 1766.05 | 227 | 75.00 | - | 22 | -1 | 49 |
| 30 Oct | 1838.80 | 152 | 19.70 | - | 28 | 21 | 48 |
| 29 Oct | 1871.75 | 132.3 | -2.45 | - | 16 | -2 | 16 |
| 28 Oct | 1871.75 | 134.75 | -10.20 | - | 6 | 2 | 18 |
| 25 Oct | 1852.35 | 144.95 | -7.05 | - | 2 | 1 | 16 |
| 24 Oct | 1844.90 | 152 | 6.40 | - | 8 | 4 | 14 |
| 23 Oct | 1845.75 | 145.6 | -9.40 | - | 9 | 6 | 9 |
| 22 Oct | 1822.75 | 155 | 2.00 | - | 2 | 1 | 4 |
| 21 Oct | 1843.60 | 153 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1857.70 | 153 | 15.00 | - | 2 | 1 | 4 |
| 17 Oct | 1867.80 | 138 | 0.00 | - | 0 | 3 | 0 |
| 16 Oct | 1865.25 | 138 | -102.70 | - | 3 | 2 | 2 |
| 15 Oct | 1870.10 | 240.7 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1855.90 | 240.7 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1839.65 | 240.7 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1808.65 | 240.7 | 240.70 | - | 0 | 0 | 0 |
| 17 Sept | 1813.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 1811.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 1812.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 1807.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 1806.65 | 0 | - | 0 | 0 | 0 | |
For Hcl Technologies Ltd - strike price 2000 expiring on 28NOV2024
Delta for 2000 PE is 0.00
Historical price for 2000 PE is as follows
On 21 Nov HCLTECH was trading at 1836.35. The strike last trading price was 176, 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 176, 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 176, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 18 Nov HCLTECH was trading at 1835.00. The strike last trading price was 176, which was 32.05 higher than the previous day. The implied volatity was 55.02, the open interest changed by -3 which decreased total open position to 46
On 14 Nov HCLTECH was trading at 1858.95. The strike last trading price was 143.95, which was 10.45 higher than the previous day. The implied volatity was 39.81, the open interest changed by 1 which increased total open position to 49
On 13 Nov HCLTECH was trading at 1864.75. The strike last trading price was 133.5, which was 8.10 higher than the previous day. The implied volatity was 27.31, the open interest changed by 1 which increased total open position to 47
On 12 Nov HCLTECH was trading at 1872.85. The strike last trading price was 125.4, which was -8.25 lower than the previous day. The implied volatity was 20.47, the open interest changed by 0 which decreased total open position to 46
On 11 Nov HCLTECH was trading at 1867.30. The strike last trading price was 133.65, which was -36.80 lower than the previous day. The implied volatity was 31.73, the open interest changed by 1 which increased total open position to 46
On 8 Nov HCLTECH was trading at 1837.50. The strike last trading price was 170.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 7 Nov HCLTECH was trading at 1831.95. The strike last trading price was 170.45, which was 10.45 higher than the previous day. The implied volatity was 30.33, the open interest changed by 0 which decreased total open position to 46
On 6 Nov HCLTECH was trading at 1838.40. The strike last trading price was 160, which was -70.00 lower than the previous day. The implied volatity was 33.34, the open interest changed by 0 which decreased total open position to 48
On 5 Nov HCLTECH was trading at 1773.55. The strike last trading price was 230, 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 230, which was -16.00 lower than the previous day. The implied volatity was 31.12, the open interest changed by 0 which decreased total open position to 48
On 1 Nov HCLTECH was trading at 1757.40. The strike last trading price was 246, which was 19.00 higher than the previous day. The implied volatity was 43.95, the open interest changed by -1 which decreased total open position to 47
On 31 Oct HCLTECH was trading at 1766.05. The strike last trading price was 227, which was 75.00 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 152, which was 19.70 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 132.3, which was -2.45 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 134.75, which was -10.20 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 144.95, which was -7.05 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 152, which was 6.40 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 145.6, which was -9.40 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 155, 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 21 Oct HCLTECH was trading at 1843.60. The strike last trading price was 153, 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 153, which was 15.00 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 138, 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 138, which was -102.70 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 240.7, 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 240.7, 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 240.7, 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 240.7, which was 240.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept HCLTECH was trading at 1813.75. The strike last trading price was 0, 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 Sept HCLTECH was trading at 1811.85. The strike last trading price was 0, 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 13 Sept HCLTECH was trading at 1812.80. The strike last trading price was 0, 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 12 Sept HCLTECH was trading at 1807.60. The strike last trading price was 0, 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 2 Sept HCLTECH was trading at 1806.65. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
