HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
21 Nov 2024 04:13 PM IST
| HCLTECH 28NOV2024 2080 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.06
Theta: -0.18
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1836.35 | 0.3 | 0.05 | 37.69 | 23 | 2 | 239 | |||
| 20 Nov | 1820.55 | 0.25 | 0.00 | 33.69 | 9 | -5 | 243 | |||
| 19 Nov | 1820.55 | 0.25 | -0.05 | 33.69 | 9 | 1 | 243 | |||
| 18 Nov | 1835.00 | 0.3 | -0.35 | 31.06 | 26 | -9 | 242 | |||
| 14 Nov | 1858.95 | 0.65 | -0.05 | 25.67 | 40 | 1 | 252 | |||
| 13 Nov | 1864.75 | 0.7 | -0.05 | 25.09 | 102 | 3 | 251 | |||
| 12 Nov | 1872.85 | 0.75 | 0.00 | 24.07 | 146 | 54 | 266 | |||
| 11 Nov | 1867.30 | 0.75 | 0.05 | 23.13 | 24 | 6 | 212 | |||
| 8 Nov | 1837.50 | 0.7 | -0.15 | 24.00 | 17 | 1 | 206 | |||
| 7 Nov | 1831.95 | 0.85 | -0.30 | 25.17 | 123 | -2 | 206 | |||
| 6 Nov | 1838.40 | 1.15 | 0.10 | 24.16 | 278 | 38 | 205 | |||
| 5 Nov | 1773.55 | 1.05 | -0.05 | 29.70 | 42 | 19 | 166 | |||
| 4 Nov | 1762.95 | 1.1 | -1.00 | 30.39 | 191 | 83 | 144 | |||
| 1 Nov | 1757.40 | 2.1 | -0.65 | 32.20 | 6 | 0 | 60 | |||
| 31 Oct | 1766.05 | 2.75 | -0.70 | - | 77 | 9 | 59 | |||
| 30 Oct | 1838.80 | 3.45 | -1.45 | - | 112 | 21 | 50 | |||
| 29 Oct | 1871.75 | 4.9 | 0.35 | - | 55 | 8 | 29 | |||
| 28 Oct | 1871.75 | 4.55 | -0.70 | - | 19 | 8 | 21 | |||
| 25 Oct | 1852.35 | 5.25 | 0.75 | - | 30 | 5 | 13 | |||
| 23 Oct | 1845.75 | 4.5 | 0.00 | - | 1 | 0 | 7 | |||
| 21 Oct | 1843.60 | 4.5 | -0.70 | - | 1 | 0 | 6 | |||
|
|
||||||||||
| 18 Oct | 1857.70 | 5.2 | -0.05 | - | 2 | 0 | 4 | |||
| 17 Oct | 1867.80 | 5.25 | 1.25 | - | 3 | 2 | 4 | |||
| 16 Oct | 1865.25 | 4 | - | 1 | 0 | 1 | ||||
For Hcl Technologies Ltd - strike price 2080 expiring on 28NOV2024
Delta for 2080 CE is 0.01
Historical price for 2080 CE is as follows
On 21 Nov HCLTECH was trading at 1836.35. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 37.69, the open interest changed by 2 which increased total open position to 239
On 20 Nov HCLTECH was trading at 1820.55. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 33.69, the open interest changed by -5 which decreased total open position to 243
On 19 Nov HCLTECH was trading at 1820.55. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 33.69, the open interest changed by 1 which increased total open position to 243
On 18 Nov HCLTECH was trading at 1835.00. The strike last trading price was 0.3, which was -0.35 lower than the previous day. The implied volatity was 31.06, the open interest changed by -9 which decreased total open position to 242
On 14 Nov HCLTECH was trading at 1858.95. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 25.67, the open interest changed by 1 which increased total open position to 252
On 13 Nov HCLTECH was trading at 1864.75. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 25.09, the open interest changed by 3 which increased total open position to 251
On 12 Nov HCLTECH was trading at 1872.85. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 24.07, the open interest changed by 54 which increased total open position to 266
On 11 Nov HCLTECH was trading at 1867.30. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was 23.13, the open interest changed by 6 which increased total open position to 212
On 8 Nov HCLTECH was trading at 1837.50. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 24.00, the open interest changed by 1 which increased total open position to 206
On 7 Nov HCLTECH was trading at 1831.95. The strike last trading price was 0.85, which was -0.30 lower than the previous day. The implied volatity was 25.17, the open interest changed by -2 which decreased total open position to 206
On 6 Nov HCLTECH was trading at 1838.40. The strike last trading price was 1.15, which was 0.10 higher than the previous day. The implied volatity was 24.16, the open interest changed by 38 which increased total open position to 205
On 5 Nov HCLTECH was trading at 1773.55. The strike last trading price was 1.05, which was -0.05 lower than the previous day. The implied volatity was 29.70, the open interest changed by 19 which increased total open position to 166
On 4 Nov HCLTECH was trading at 1762.95. The strike last trading price was 1.1, which was -1.00 lower than the previous day. The implied volatity was 30.39, the open interest changed by 83 which increased total open position to 144
On 1 Nov HCLTECH was trading at 1757.40. The strike last trading price was 2.1, which was -0.65 lower than the previous day. The implied volatity was 32.20, the open interest changed by 0 which decreased total open position to 60
On 31 Oct HCLTECH was trading at 1766.05. The strike last trading price was 2.75, which was -0.70 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 3.45, which was -1.45 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 4.9, 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 28 Oct HCLTECH was trading at 1871.75. The strike last trading price was 4.55, which was -0.70 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 5.25, which was 0.75 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 4.5, 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 21 Oct HCLTECH was trading at 1843.60. The strike last trading price was 4.5, which was -0.70 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 5.2, which was -0.05 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 5.25, which was 1.25 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 4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HCLTECH 28NOV2024 2080 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1836.35 | 307.65 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1820.55 | 307.65 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1820.55 | 307.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1835.00 | 307.65 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1858.95 | 307.65 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1864.75 | 307.65 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1872.85 | 307.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1867.30 | 307.65 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1837.50 | 307.65 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1831.95 | 307.65 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1838.40 | 307.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 1773.55 | 307.65 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1762.95 | 307.65 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 1757.40 | 307.65 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 1766.05 | 307.65 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1838.80 | 307.65 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1871.75 | 307.65 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1871.75 | 307.65 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1852.35 | 307.65 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1845.75 | 307.65 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1843.60 | 307.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1857.70 | 307.65 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1867.80 | 307.65 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1865.25 | 307.65 | - | 0 | 0 | 0 | |
For Hcl Technologies Ltd - strike price 2080 expiring on 28NOV2024
Delta for 2080 PE is -
Historical price for 2080 PE is as follows
On 21 Nov HCLTECH was trading at 1836.35. The strike last trading price was 307.65, 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 307.65, 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 307.65, 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 307.65, 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 307.65, 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 307.65, 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 307.65, 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 307.65, 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 307.65, 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 307.65, 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 307.65, 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 307.65, 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 307.65, 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 307.65, 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 307.65, 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 307.65, 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 307.65, 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 307.65, 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 307.65, 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 307.65, 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 307.65, 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 307.65, 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 307.65, 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 307.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
