HCLTECH
HCL TECHNOLOGIES LTD
Historical option data for HCLTECH
05 Jul 2024 04:13 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 1519.40 | 113.5 | -2.50 | - | 57,400 | -3,850 | 1,69,050 | |||
| 4 Jul | 1522.35 | 116 | - | 95,550 | -23,800 | 1,72,900 | ||||
| 3 Jul | 1481.00 | 89.95 | - | 49,000 | 6,300 | 1,96,700 | ||||
| 2 Jul | 1480.80 | 88.6 | - | 3,57,700 | -92,750 | 1,90,750 | ||||
| 1 Jul | 1468.85 | 80.5 | - | 2,56,550 | -13,300 | 2,83,500 | ||||
| 28 Jun | 1459.60 | 74.3 | - | 5,03,650 | -28,000 | 2,96,800 | ||||
| 27 Jun | 1454.90 | 75 | - | 6,13,550 | 96,950 | 3,24,800 | ||||
| 26 Jun | 1443.70 | 67 | - | 93,100 | 10,150 | 2,27,500 | ||||
| 25 Jun | 1447.95 | 70.9 | - | 2,25,400 | 1,03,950 | 2,17,350 | ||||
| 24 Jun | 1440.85 | 66.75 | - | 80,850 | 19,250 | 1,13,050 | ||||
| 21 Jun | 1447.85 | 71.05 | - | 80,850 | 10,500 | 93,800 | ||||
| 20 Jun | 1443.45 | 72.75 | - | 42,350 | 2,800 | 83,650 | ||||
| 19 Jun | 1445.85 | 71.55 | - | 1,03,600 | 18,900 | 80,850 | ||||
| 18 Jun | 1437.20 | 62.55 | - | 13,650 | 8,400 | 61,950 | ||||
| 14 Jun | 1431.05 | 62.50 | - | 43,050 | 17,500 | 53,550 | ||||
|
|
||||||||||
| 13 Jun | 1444.15 | 72.80 | - | 31,150 | -350 | 35,700 | ||||
| 12 Jun | 1438.75 | 73.00 | - | 31,150 | -4,200 | 36,050 | ||||
| 11 Jun | 1428.80 | 61.85 | - | 33,250 | -13,650 | 39,550 | ||||
| 10 Jun | 1418.75 | 58.20 | - | 31,850 | 18,200 | 53,200 | ||||
| 7 Jun | 1431.50 | 70.45 | - | 60,550 | 4,200 | 34,650 | ||||
| 6 Jun | 1397.50 | 59.00 | - | 45,850 | 19,950 | 30,450 | ||||
| 5 Jun | 1343.70 | 32.40 | - | 8,050 | 1,750 | 10,500 | ||||
| 4 Jun | 1303.55 | 22.00 | - | 8,750 | 350 | 8,750 | ||||
| 3 Jun | 1314.45 | 28.90 | - | 11,550 | 6,300 | 8,400 | ||||
| 31 May | 1324.10 | 32.25 | - | 4,200 | 2,100 | 2,100 | ||||
| 30 May | 1331.85 | 159.00 | - | 0 | 0 | 0 | ||||
| 29 May | 1353.10 | 159.00 | - | 0 | 0 | 0 | ||||
| 28 May | 1358.40 | 159.00 | - | 0 | 0 | 0 | ||||
| 27 May | 1353.30 | 159.00 | - | 0 | 0 | 0 | ||||
| 24 May | 1345.20 | 159.00 | - | 0 | 0 | 0 | ||||
| 23 May | 1353.55 | 159.00 | - | 0 | 0 | 0 | ||||
| 22 May | 1343.05 | 159.00 | - | 0 | 0 | 0 | ||||
| 21 May | 1341.90 | 159.00 | - | 0 | 0 | 0 | ||||
| 18 May | 1338.90 | 159.00 | - | 0 | 0 | 0 | ||||
| 17 May | 1333.20 | 159.00 | - | 0 | 0 | 0 | ||||
| 16 May | 1348.15 | 159.00 | - | 0 | 0 | 0 | ||||
| 15 May | 1332.90 | 159.00 | - | 0 | 0 | 0 | ||||
| 14 May | 1321.05 | 159.00 | - | 0 | 0 | 0 | ||||
| 13 May | 1312.90 | 159.00 | - | 0 | 0 | 0 | ||||
For HCL TECHNOLOGIES LTD - strike price 1400 expiring on 25JUL2024
Delta for 1400 CE is -
Historical price for 1400 CE is as follows
On 5 Jul HCLTECH was trading at 1519.40. The strike last trading price was 113.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 169050
On 4 Jul HCLTECH was trading at 1522.35. The strike last trading price was 116, which was lower than the previous day. The implied volatity was -, the open interest changed by -23800 which decreased total open position to 172900
On 3 Jul HCLTECH was trading at 1481.00. The strike last trading price was 89.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 196700
On 2 Jul HCLTECH was trading at 1480.80. The strike last trading price was 88.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -92750 which decreased total open position to 190750
On 1 Jul HCLTECH was trading at 1468.85. The strike last trading price was 80.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -13300 which decreased total open position to 283500
On 28 Jun HCLTECH was trading at 1459.60. The strike last trading price was 74.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -28000 which decreased total open position to 296800
On 27 Jun HCLTECH was trading at 1454.90. The strike last trading price was 75, which was lower than the previous day. The implied volatity was -, the open interest changed by 96950 which increased total open position to 324800
On 26 Jun HCLTECH was trading at 1443.70. The strike last trading price was 67, which was lower than the previous day. The implied volatity was -, the open interest changed by 10150 which increased total open position to 227500
On 25 Jun HCLTECH was trading at 1447.95. The strike last trading price was 70.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 103950 which increased total open position to 217350
On 24 Jun HCLTECH was trading at 1440.85. The strike last trading price was 66.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 113050
On 21 Jun HCLTECH was trading at 1447.85. The strike last trading price was 71.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 93800
On 20 Jun HCLTECH was trading at 1443.45. The strike last trading price was 72.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 83650
On 19 Jun HCLTECH was trading at 1445.85. The strike last trading price was 71.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 80850
On 18 Jun HCLTECH was trading at 1437.20. The strike last trading price was 62.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 61950
On 14 Jun HCLTECH was trading at 1431.05. The strike last trading price was 62.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 53550
On 13 Jun HCLTECH was trading at 1444.15. The strike last trading price was 72.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 35700
On 12 Jun HCLTECH was trading at 1438.75. The strike last trading price was 73.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 36050
On 11 Jun HCLTECH was trading at 1428.80. The strike last trading price was 61.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -13650 which decreased total open position to 39550
On 10 Jun HCLTECH was trading at 1418.75. The strike last trading price was 58.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 53200
On 7 Jun HCLTECH was trading at 1431.50. The strike last trading price was 70.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 34650
On 6 Jun HCLTECH was trading at 1397.50. The strike last trading price was 59.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 19950 which increased total open position to 30450
On 5 Jun HCLTECH was trading at 1343.70. The strike last trading price was 32.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 10500
On 4 Jun HCLTECH was trading at 1303.55. The strike last trading price was 22.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 8750
On 3 Jun HCLTECH was trading at 1314.45. The strike last trading price was 28.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 8400
On 31 May HCLTECH was trading at 1324.10. The strike last trading price was 32.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2100
On 30 May HCLTECH was trading at 1331.85. The strike last trading price was 159.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May HCLTECH was trading at 1353.10. The strike last trading price was 159.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May HCLTECH was trading at 1358.40. The strike last trading price was 159.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May HCLTECH was trading at 1353.30. The strike last trading price was 159.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May HCLTECH was trading at 1345.20. The strike last trading price was 159.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May HCLTECH was trading at 1353.55. The strike last trading price was 159.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May HCLTECH was trading at 1343.05. The strike last trading price was 159.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May HCLTECH was trading at 1341.90. The strike last trading price was 159.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May HCLTECH was trading at 1338.90. The strike last trading price was 159.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May HCLTECH was trading at 1333.20. The strike last trading price was 159.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May HCLTECH was trading at 1348.15. The strike last trading price was 159.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May HCLTECH was trading at 1332.90. The strike last trading price was 159.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May HCLTECH was trading at 1321.05. The strike last trading price was 159.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May HCLTECH was trading at 1312.90. The strike last trading price was 159.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1519.40 | 7.05 | -0.55 | - | 3,52,100 | 11,900 | 3,86,400 |
| 4 Jul | 1522.35 | 7.6 | - | 8,46,300 | -50,400 | 3,74,500 | |
| 3 Jul | 1481.00 | 12.65 | - | 3,04,500 | -700 | 4,24,900 | |
| 2 Jul | 1480.80 | 15.3 | - | 7,11,550 | -74,900 | 4,27,000 | |
| 1 Jul | 1468.85 | 18.4 | - | 6,54,150 | 69,650 | 5,01,900 | |
| 28 Jun | 1459.60 | 21.6 | - | 7,21,700 | 19,250 | 4,32,250 | |
| 27 Jun | 1454.90 | 24.6 | - | 6,68,850 | 19,250 | 4,13,000 | |
| 26 Jun | 1443.70 | 27.45 | - | 1,54,700 | 28,000 | 3,93,750 | |
| 25 Jun | 1447.95 | 27.7 | - | 2,71,950 | 67,900 | 3,65,750 | |
| 24 Jun | 1440.85 | 29 | - | 1,10,600 | 20,300 | 2,96,800 | |
| 21 Jun | 1447.85 | 30.50 | - | 2,50,950 | 86,100 | 2,76,150 | |
| 20 Jun | 1443.45 | 30.35 | - | 1,27,750 | 50,400 | 1,91,450 | |
| 19 Jun | 1445.85 | 29.50 | - | 1,22,500 | 48,300 | 1,41,050 | |
| 18 Jun | 1437.20 | 27.55 | - | 34,300 | 16,800 | 93,100 | |
| 14 Jun | 1431.05 | 31.65 | - | 52,850 | 24,850 | 76,300 | |
| 13 Jun | 1444.15 | 27.50 | - | 14,350 | 2,450 | 51,100 | |
| 12 Jun | 1438.75 | 31.20 | - | 36,750 | 15,400 | 48,650 | |
| 11 Jun | 1428.80 | 31.20 | - | 15,750 | 1,750 | 32,900 | |
| 10 Jun | 1418.75 | 38.30 | - | 21,700 | 6,650 | 31,500 | |
| 7 Jun | 1431.50 | 38.20 | - | 27,300 | 14,000 | 25,200 | |
| 6 Jun | 1397.50 | 59.40 | - | 16,450 | 9,800 | 11,200 | |
| 5 Jun | 1343.70 | 85.00 | - | 1,400 | 1,400 | 1,400 | |
| 4 Jun | 1303.55 | 94.00 | - | 0 | 0 | 0 | |
| 3 Jun | 1314.45 | 94.00 | - | 350 | 0 | 700 | |
| 31 May | 1324.10 | 75.65 | - | 0 | 350 | 0 | |
| 30 May | 1331.85 | 75.65 | - | 350 | 350 | 350 | |
| 29 May | 1353.10 | 70.00 | - | 0 | 0 | 0 | |
| 28 May | 1358.40 | 70.00 | - | 0 | 0 | 0 | |
| 27 May | 1353.30 | 70.00 | - | 0 | 0 | 0 | |
| 24 May | 1345.20 | 70.00 | - | 0 | 0 | 0 | |
| 23 May | 1353.55 | 70.00 | - | 0 | 0 | 350 | |
| 22 May | 1343.05 | 70.00 | - | 0 | 0 | 350 | |
| 21 May | 1341.90 | 70.00 | - | 0 | 0 | 350 | |
| 18 May | 1338.90 | 70.00 | - | 0 | 0 | 350 | |
| 17 May | 1333.20 | 70.00 | - | 0 | 0 | 0 | |
| 16 May | 1348.15 | 70.00 | - | 0 | 0 | 350 | |
| 15 May | 1332.90 | 70.00 | - | 0 | 0 | 0 | |
| 14 May | 1321.05 | 70.00 | - | 0 | 0 | 0 | |
| 13 May | 1312.90 | 70.00 | - | 0 | 0 | 350 | |
For HCL TECHNOLOGIES LTD - strike price 1400 expiring on 25JUL2024
Delta for 1400 PE is -
Historical price for 1400 PE is as follows
On 5 Jul HCLTECH was trading at 1519.40. The strike last trading price was 7.05, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 386400
On 4 Jul HCLTECH was trading at 1522.35. The strike last trading price was 7.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -50400 which decreased total open position to 374500
On 3 Jul HCLTECH was trading at 1481.00. The strike last trading price was 12.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 424900
On 2 Jul HCLTECH was trading at 1480.80. The strike last trading price was 15.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -74900 which decreased total open position to 427000
On 1 Jul HCLTECH was trading at 1468.85. The strike last trading price was 18.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 69650 which increased total open position to 501900
On 28 Jun HCLTECH was trading at 1459.60. The strike last trading price was 21.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 432250
On 27 Jun HCLTECH was trading at 1454.90. The strike last trading price was 24.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 413000
On 26 Jun HCLTECH was trading at 1443.70. The strike last trading price was 27.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 393750
On 25 Jun HCLTECH was trading at 1447.95. The strike last trading price was 27.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 67900 which increased total open position to 365750
On 24 Jun HCLTECH was trading at 1440.85. The strike last trading price was 29, which was lower than the previous day. The implied volatity was -, the open interest changed by 20300 which increased total open position to 296800
On 21 Jun HCLTECH was trading at 1447.85. The strike last trading price was 30.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 86100 which increased total open position to 276150
On 20 Jun HCLTECH was trading at 1443.45. The strike last trading price was 30.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 191450
On 19 Jun HCLTECH was trading at 1445.85. The strike last trading price was 29.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 48300 which increased total open position to 141050
On 18 Jun HCLTECH was trading at 1437.20. The strike last trading price was 27.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 93100
On 14 Jun HCLTECH was trading at 1431.05. The strike last trading price was 31.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 24850 which increased total open position to 76300
On 13 Jun HCLTECH was trading at 1444.15. The strike last trading price was 27.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 51100
On 12 Jun HCLTECH was trading at 1438.75. The strike last trading price was 31.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 48650
On 11 Jun HCLTECH was trading at 1428.80. The strike last trading price was 31.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 32900
On 10 Jun HCLTECH was trading at 1418.75. The strike last trading price was 38.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 31500
On 7 Jun HCLTECH was trading at 1431.50. The strike last trading price was 38.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 25200
On 6 Jun HCLTECH was trading at 1397.50. The strike last trading price was 59.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 11200
On 5 Jun HCLTECH was trading at 1343.70. The strike last trading price was 85.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1400
On 4 Jun HCLTECH was trading at 1303.55. The strike last trading price was 94.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun HCLTECH was trading at 1314.45. The strike last trading price was 94.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 700
On 31 May HCLTECH was trading at 1324.10. The strike last trading price was 75.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 0
On 30 May HCLTECH was trading at 1331.85. The strike last trading price was 75.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 29 May HCLTECH was trading at 1353.10. The strike last trading price was 70.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May HCLTECH was trading at 1358.40. The strike last trading price was 70.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May HCLTECH was trading at 1353.30. The strike last trading price was 70.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May HCLTECH was trading at 1345.20. The strike last trading price was 70.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May HCLTECH was trading at 1353.55. The strike last trading price was 70.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 22 May HCLTECH was trading at 1343.05. The strike last trading price was 70.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 21 May HCLTECH was trading at 1341.90. The strike last trading price was 70.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 18 May HCLTECH was trading at 1338.90. The strike last trading price was 70.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 17 May HCLTECH was trading at 1333.20. The strike last trading price was 70.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May HCLTECH was trading at 1348.15. The strike last trading price was 70.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 15 May HCLTECH was trading at 1332.90. The strike last trading price was 70.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May HCLTECH was trading at 1321.05. The strike last trading price was 70.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May HCLTECH was trading at 1312.90. The strike last trading price was 70.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350