HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
21 Nov 2024 04:13 PM IST
| HCLTECH 28NOV2024 2040 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.11
Theta: -0.30
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 21 Nov | 1836.35 | 0.6 | 0.30 | 35.87 | 74 | -61 | 90 | |||
| 20 Nov | 1820.55 | 0.3 | 0.00 | 30.35 | 2 | 0 | 152 | |||
| 19 Nov | 1820.55 | 0.3 | -0.05 | 30.35 | 2 | 1 | 152 | |||
| 18 Nov | 1835.00 | 0.35 | -0.45 | 27.37 | 16 | -3 | 151 | |||
| 14 Nov | 1858.95 | 0.8 | -0.35 | 22.34 | 155 | 6 | 157 | |||
| 13 Nov | 1864.75 | 1.15 | -0.10 | 22.96 | 35 | -9 | 153 | |||
| 12 Nov | 1872.85 | 1.25 | -0.10 | 22.03 | 321 | -47 | 164 | |||
| 11 Nov | 1867.30 | 1.35 | 0.35 | 21.43 | 169 | 88 | 212 | |||
| 8 Nov | 1837.50 | 1 | -0.30 | 22.27 | 5 | 2 | 124 | |||
| 7 Nov | 1831.95 | 1.3 | -0.50 | 23.42 | 108 | 63 | 123 | |||
| 6 Nov | 1838.40 | 1.8 | 0.15 | 22.46 | 88 | 35 | 58 | |||
| 5 Nov | 1773.55 | 1.65 | -0.40 | 28.56 | 7 | 1 | 23 | |||
| 4 Nov | 1762.95 | 2.05 | -2.05 | 30.28 | 4 | 0 | 22 | |||
| 1 Nov | 1757.40 | 4.1 | 0.00 | 0.00 | 0 | 5 | 0 | |||
| 31 Oct | 1766.05 | 4.1 | -1.90 | - | 11 | 4 | 21 | |||
| 30 Oct | 1838.80 | 6 | -1.65 | - | 7 | 5 | 17 | |||
| 29 Oct | 1871.75 | 7.65 | 1.65 | - | 15 | 6 | 7 | |||
| 28 Oct | 1871.75 | 6 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1852.35 | 6 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1844.90 | 6 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1845.75 | 6 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1843.60 | 6 | 0.00 | - | 0 | 1 | 0 | |||
| 18 Oct | 1857.70 | 6 | -16.10 | - | 1 | 0 | 0 | |||
| 17 Oct | 1867.80 | 22.1 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1865.25 | 22.1 | - | 0 | 0 | 0 | ||||
For Hcl Technologies Ltd - strike price 2040 expiring on 28NOV2024
Delta for 2040 CE is 0.02
Historical price for 2040 CE is as follows
On 21 Nov HCLTECH was trading at 1836.35. The strike last trading price was 0.6, which was 0.30 higher than the previous day. The implied volatity was 35.87, the open interest changed by -61 which decreased total open position to 90
On 20 Nov HCLTECH was trading at 1820.55. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 30.35, the open interest changed by 0 which decreased total open position to 152
On 19 Nov HCLTECH was trading at 1820.55. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 30.35, the open interest changed by 1 which increased total open position to 152
On 18 Nov HCLTECH was trading at 1835.00. The strike last trading price was 0.35, which was -0.45 lower than the previous day. The implied volatity was 27.37, the open interest changed by -3 which decreased total open position to 151
On 14 Nov HCLTECH was trading at 1858.95. The strike last trading price was 0.8, which was -0.35 lower than the previous day. The implied volatity was 22.34, the open interest changed by 6 which increased total open position to 157
On 13 Nov HCLTECH was trading at 1864.75. The strike last trading price was 1.15, which was -0.10 lower than the previous day. The implied volatity was 22.96, the open interest changed by -9 which decreased total open position to 153
On 12 Nov HCLTECH was trading at 1872.85. The strike last trading price was 1.25, which was -0.10 lower than the previous day. The implied volatity was 22.03, the open interest changed by -47 which decreased total open position to 164
On 11 Nov HCLTECH was trading at 1867.30. The strike last trading price was 1.35, which was 0.35 higher than the previous day. The implied volatity was 21.43, the open interest changed by 88 which increased total open position to 212
On 8 Nov HCLTECH was trading at 1837.50. The strike last trading price was 1, which was -0.30 lower than the previous day. The implied volatity was 22.27, the open interest changed by 2 which increased total open position to 124
On 7 Nov HCLTECH was trading at 1831.95. The strike last trading price was 1.3, which was -0.50 lower than the previous day. The implied volatity was 23.42, the open interest changed by 63 which increased total open position to 123
On 6 Nov HCLTECH was trading at 1838.40. The strike last trading price was 1.8, which was 0.15 higher than the previous day. The implied volatity was 22.46, the open interest changed by 35 which increased total open position to 58
On 5 Nov HCLTECH was trading at 1773.55. The strike last trading price was 1.65, which was -0.40 lower than the previous day. The implied volatity was 28.56, the open interest changed by 1 which increased total open position to 23
On 4 Nov HCLTECH was trading at 1762.95. The strike last trading price was 2.05, which was -2.05 lower than the previous day. The implied volatity was 30.28, the open interest changed by 0 which decreased total open position to 22
On 1 Nov HCLTECH was trading at 1757.40. The strike last trading price was 4.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 31 Oct HCLTECH was trading at 1766.05. The strike last trading price was 4.1, which was -1.90 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 6, which was -1.65 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 7.65, which was 1.65 higher 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 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 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 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 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 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 6, which was -16.10 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 22.1, 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 22.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HCLTECH 28NOV2024 2040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1836.35 | 273.55 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1820.55 | 273.55 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1820.55 | 273.55 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1835.00 | 273.55 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1858.95 | 273.55 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1864.75 | 273.55 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1872.85 | 273.55 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1867.30 | 273.55 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1837.50 | 273.55 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1831.95 | 273.55 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1838.40 | 273.55 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 1773.55 | 273.55 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1762.95 | 273.55 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 1757.40 | 273.55 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 1766.05 | 273.55 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1838.80 | 273.55 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1871.75 | 273.55 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1871.75 | 273.55 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1852.35 | 273.55 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1844.90 | 273.55 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1845.75 | 273.55 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1843.60 | 273.55 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1857.70 | 273.55 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1867.80 | 273.55 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1865.25 | 273.55 | - | 0 | 0 | 0 | |
For Hcl Technologies Ltd - strike price 2040 expiring on 28NOV2024
Delta for 2040 PE is -
Historical price for 2040 PE is as follows
On 21 Nov HCLTECH was trading at 1836.35. The strike last trading price was 273.55, 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 273.55, 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 273.55, 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 273.55, 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 273.55, 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 273.55, 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 273.55, 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 273.55, 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 273.55, 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 273.55, 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 273.55, 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 5 Nov HCLTECH was trading at 1773.55. The strike last trading price was 273.55, 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 273.55, 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 273.55, 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 273.55, 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 30 Oct HCLTECH was trading at 1838.80. The strike last trading price was 273.55, 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 29 Oct HCLTECH was trading at 1871.75. The strike last trading price was 273.55, 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 28 Oct HCLTECH was trading at 1871.75. The strike last trading price was 273.55, 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 25 Oct HCLTECH was trading at 1852.35. The strike last trading price was 273.55, 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 24 Oct HCLTECH was trading at 1844.90. The strike last trading price was 273.55, 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 23 Oct HCLTECH was trading at 1845.75. The strike last trading price was 273.55, 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 21 Oct HCLTECH was trading at 1843.60. The strike last trading price was 273.55, 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 18 Oct HCLTECH was trading at 1857.70. The strike last trading price was 273.55, 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 17 Oct HCLTECH was trading at 1867.80. The strike last trading price was 273.55, 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 Oct HCLTECH was trading at 1865.25. The strike last trading price was 273.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
