HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
21 Nov 2024 04:13 PM IST
| HCLTECH 28NOV2024 2020 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.09
Theta: -0.22
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1836.35 | 0.4 | 0.05 | 31.14 | 178 | -104 | 344 | |||
| 20 Nov | 1820.55 | 0.35 | 0.00 | 28.71 | 17 | -1 | 448 | |||
| 19 Nov | 1820.55 | 0.35 | -0.05 | 28.71 | 17 | -1 | 448 | |||
| 18 Nov | 1835.00 | 0.4 | -0.65 | 25.56 | 107 | 0 | 450 | |||
| 14 Nov | 1858.95 | 1.05 | -0.30 | 21.15 | 254 | 2 | 450 | |||
| 13 Nov | 1864.75 | 1.35 | -0.35 | 21.41 | 129 | 9 | 448 | |||
| 12 Nov | 1872.85 | 1.7 | -0.20 | 21.11 | 599 | 52 | 438 | |||
|
|
||||||||||
| 11 Nov | 1867.30 | 1.9 | 0.65 | 20.69 | 128 | 18 | 387 | |||
| 8 Nov | 1837.50 | 1.25 | -0.30 | 20.81 | 322 | 85 | 370 | |||
| 7 Nov | 1831.95 | 1.55 | -0.85 | 22.30 | 179 | 2 | 285 | |||
| 6 Nov | 1838.40 | 2.4 | 0.20 | 21.82 | 676 | 61 | 281 | |||
| 5 Nov | 1773.55 | 2.2 | 0.05 | 28.47 | 35 | -11 | 219 | |||
| 4 Nov | 1762.95 | 2.15 | -1.75 | 28.59 | 153 | 9 | 229 | |||
| 1 Nov | 1757.40 | 3.9 | -1.00 | 30.97 | 2 | 0 | 220 | |||
| 31 Oct | 1766.05 | 4.9 | -3.00 | - | 88 | -8 | 219 | |||
| 30 Oct | 1838.80 | 7.9 | -1.60 | - | 30 | 17 | 224 | |||
| 29 Oct | 1871.75 | 9.5 | -0.65 | - | 105 | 85 | 208 | |||
| 28 Oct | 1871.75 | 10.15 | 0.35 | - | 114 | 106 | 119 | |||
| 25 Oct | 1852.35 | 9.8 | 1.20 | - | 19 | 12 | 13 | |||
| 24 Oct | 1844.90 | 8.6 | -9.75 | - | 1 | 0 | 0 | |||
| 23 Oct | 1845.75 | 18.35 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1843.60 | 18.35 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1857.70 | 18.35 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1867.80 | 18.35 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1865.25 | 18.35 | - | 0 | 0 | 0 | ||||
For Hcl Technologies Ltd - strike price 2020 expiring on 28NOV2024
Delta for 2020 CE is 0.01
Historical price for 2020 CE is as follows
On 21 Nov HCLTECH was trading at 1836.35. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 31.14, the open interest changed by -104 which decreased total open position to 344
On 20 Nov HCLTECH was trading at 1820.55. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 28.71, the open interest changed by -1 which decreased total open position to 448
On 19 Nov HCLTECH was trading at 1820.55. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 28.71, the open interest changed by -1 which decreased total open position to 448
On 18 Nov HCLTECH was trading at 1835.00. The strike last trading price was 0.4, which was -0.65 lower than the previous day. The implied volatity was 25.56, the open interest changed by 0 which decreased total open position to 450
On 14 Nov HCLTECH was trading at 1858.95. The strike last trading price was 1.05, which was -0.30 lower than the previous day. The implied volatity was 21.15, the open interest changed by 2 which increased total open position to 450
On 13 Nov HCLTECH was trading at 1864.75. The strike last trading price was 1.35, which was -0.35 lower than the previous day. The implied volatity was 21.41, the open interest changed by 9 which increased total open position to 448
On 12 Nov HCLTECH was trading at 1872.85. The strike last trading price was 1.7, which was -0.20 lower than the previous day. The implied volatity was 21.11, the open interest changed by 52 which increased total open position to 438
On 11 Nov HCLTECH was trading at 1867.30. The strike last trading price was 1.9, which was 0.65 higher than the previous day. The implied volatity was 20.69, the open interest changed by 18 which increased total open position to 387
On 8 Nov HCLTECH was trading at 1837.50. The strike last trading price was 1.25, which was -0.30 lower than the previous day. The implied volatity was 20.81, the open interest changed by 85 which increased total open position to 370
On 7 Nov HCLTECH was trading at 1831.95. The strike last trading price was 1.55, which was -0.85 lower than the previous day. The implied volatity was 22.30, the open interest changed by 2 which increased total open position to 285
On 6 Nov HCLTECH was trading at 1838.40. The strike last trading price was 2.4, which was 0.20 higher than the previous day. The implied volatity was 21.82, the open interest changed by 61 which increased total open position to 281
On 5 Nov HCLTECH was trading at 1773.55. The strike last trading price was 2.2, which was 0.05 higher than the previous day. The implied volatity was 28.47, the open interest changed by -11 which decreased total open position to 219
On 4 Nov HCLTECH was trading at 1762.95. The strike last trading price was 2.15, which was -1.75 lower than the previous day. The implied volatity was 28.59, the open interest changed by 9 which increased total open position to 229
On 1 Nov HCLTECH was trading at 1757.40. The strike last trading price was 3.9, which was -1.00 lower than the previous day. The implied volatity was 30.97, the open interest changed by 0 which decreased total open position to 220
On 31 Oct HCLTECH was trading at 1766.05. The strike last trading price was 4.9, which was -3.00 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 7.9, which was -1.60 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 9.5, 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 10.15, which was 0.35 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 9.8, which was 1.20 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 8.6, which was -9.75 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 18.35, 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 18.35, 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 18.35, 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 18.35, 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 18.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HCLTECH 28NOV2024 2020 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1836.35 | 229.2 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1820.55 | 229.2 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1820.55 | 229.2 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1835.00 | 229.2 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1858.95 | 229.2 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1864.75 | 229.2 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1872.85 | 229.2 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1867.30 | 229.2 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1837.50 | 229.2 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1831.95 | 229.2 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1838.40 | 229.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 1773.55 | 229.2 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1762.95 | 229.2 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 1757.40 | 229.2 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 1766.05 | 229.2 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1838.80 | 229.2 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1871.75 | 229.2 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1871.75 | 229.2 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1852.35 | 229.2 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1844.90 | 229.2 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1845.75 | 229.2 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1843.60 | 229.2 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1857.70 | 229.2 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1867.80 | 229.2 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1865.25 | 229.2 | - | 0 | 0 | 0 | |
For Hcl Technologies Ltd - strike price 2020 expiring on 28NOV2024
Delta for 2020 PE is -
Historical price for 2020 PE is as follows
On 21 Nov HCLTECH was trading at 1836.35. The strike last trading price was 229.2, 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 20 Nov HCLTECH was trading at 1820.55. The strike last trading price was 229.2, 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 19 Nov HCLTECH was trading at 1820.55. The strike last trading price was 229.2, 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 18 Nov HCLTECH was trading at 1835.00. The strike last trading price was 229.2, 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 14 Nov HCLTECH was trading at 1858.95. The strike last trading price was 229.2, 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 13 Nov HCLTECH was trading at 1864.75. The strike last trading price was 229.2, 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 12 Nov HCLTECH was trading at 1872.85. The strike last trading price was 229.2, 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 11 Nov HCLTECH was trading at 1867.30. The strike last trading price was 229.2, 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 8 Nov HCLTECH was trading at 1837.50. The strike last trading price was 229.2, 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 7 Nov HCLTECH was trading at 1831.95. The strike last trading price was 229.2, 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 6 Nov HCLTECH was trading at 1838.40. The strike last trading price was 229.2, 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 229.2, 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 4 Nov HCLTECH was trading at 1762.95. The strike last trading price was 229.2, 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 1 Nov HCLTECH was trading at 1757.40. The strike last trading price was 229.2, 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 229.2, 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 229.2, 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 229.2, 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 229.2, 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 229.2, 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 229.2, 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 229.2, 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 229.2, 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 229.2, 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 229.2, 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 229.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
