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 | 41.9 | -4.40 | - | 16,36,250 | -86,450 | 12,42,850 | |||
|
|
||||||||||
| 4 Jul | 1522.35 | 46.3 | - | 77,46,550 | -4,26,300 | 13,29,300 | ||||
| 3 Jul | 1481.00 | 29.5 | - | 18,51,150 | -45,500 | 17,55,600 | ||||
| 2 Jul | 1480.80 | 31 | - | 60,44,150 | 2,07,550 | 18,03,550 | ||||
| 1 Jul | 1468.85 | 27.4 | - | 40,75,050 | 4,48,000 | 15,96,000 | ||||
| 28 Jun | 1459.60 | 25.9 | - | 24,93,050 | 1,85,500 | 11,48,000 | ||||
| 27 Jun | 1454.90 | 26.45 | - | 23,20,500 | 2,05,800 | 9,62,500 | ||||
| 26 Jun | 1443.70 | 21.9 | - | 5,15,900 | 44,100 | 7,54,950 | ||||
| 25 Jun | 1447.95 | 25.2 | - | 6,45,050 | 65,450 | 7,10,850 | ||||
| 24 Jun | 1440.85 | 23.7 | - | 2,92,950 | 51,450 | 6,42,250 | ||||
| 21 Jun | 1447.85 | 27.85 | - | 10,37,400 | 1,54,000 | 5,89,400 | ||||
| 20 Jun | 1443.45 | 25.95 | - | 3,00,650 | 81,900 | 4,35,050 | ||||
| 19 Jun | 1445.85 | 28.00 | - | 2,54,450 | 77,350 | 3,53,150 | ||||
| 18 Jun | 1437.20 | 20.60 | - | 1,88,300 | 1,06,750 | 2,75,800 | ||||
| 14 Jun | 1431.05 | 21.50 | - | 77,000 | 6,650 | 1,69,050 | ||||
| 13 Jun | 1444.15 | 25.85 | - | 1,22,150 | -31,850 | 1,62,050 | ||||
| 12 Jun | 1438.75 | 29.25 | - | 1,98,800 | 72,800 | 1,93,900 | ||||
| 11 Jun | 1428.80 | 23.00 | - | 44,450 | 11,200 | 1,20,750 | ||||
| 10 Jun | 1418.75 | 21.50 | - | 64,400 | 37,800 | 1,09,550 | ||||
| 7 Jun | 1431.50 | 30.00 | - | 60,900 | 36,750 | 71,400 | ||||
| 6 Jun | 1397.50 | 22.15 | - | 36,750 | 34,650 | 34,650 | ||||
| 5 Jun | 1343.70 | 12.35 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1303.55 | 12.35 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1314.45 | 12.35 | - | 0 | 0 | 0 | ||||
For HCL TECHNOLOGIES LTD - strike price 1500 expiring on 25JUL2024
Delta for 1500 CE is -
Historical price for 1500 CE is as follows
On 5 Jul HCLTECH was trading at 1519.40. The strike last trading price was 41.9, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by -86450 which decreased total open position to 1242850
On 4 Jul HCLTECH was trading at 1522.35. The strike last trading price was 46.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -426300 which decreased total open position to 1329300
On 3 Jul HCLTECH was trading at 1481.00. The strike last trading price was 29.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -45500 which decreased total open position to 1755600
On 2 Jul HCLTECH was trading at 1480.80. The strike last trading price was 31, which was lower than the previous day. The implied volatity was -, the open interest changed by 207550 which increased total open position to 1803550
On 1 Jul HCLTECH was trading at 1468.85. The strike last trading price was 27.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 448000 which increased total open position to 1596000
On 28 Jun HCLTECH was trading at 1459.60. The strike last trading price was 25.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 185500 which increased total open position to 1148000
On 27 Jun HCLTECH was trading at 1454.90. The strike last trading price was 26.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 205800 which increased total open position to 962500
On 26 Jun HCLTECH was trading at 1443.70. The strike last trading price was 21.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 44100 which increased total open position to 754950
On 25 Jun HCLTECH was trading at 1447.95. The strike last trading price was 25.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 65450 which increased total open position to 710850
On 24 Jun HCLTECH was trading at 1440.85. The strike last trading price was 23.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 51450 which increased total open position to 642250
On 21 Jun HCLTECH was trading at 1447.85. The strike last trading price was 27.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 154000 which increased total open position to 589400
On 20 Jun HCLTECH was trading at 1443.45. The strike last trading price was 25.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 81900 which increased total open position to 435050
On 19 Jun HCLTECH was trading at 1445.85. The strike last trading price was 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 77350 which increased total open position to 353150
On 18 Jun HCLTECH was trading at 1437.20. The strike last trading price was 20.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 106750 which increased total open position to 275800
On 14 Jun HCLTECH was trading at 1431.05. The strike last trading price was 21.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 169050
On 13 Jun HCLTECH was trading at 1444.15. The strike last trading price was 25.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -31850 which decreased total open position to 162050
On 12 Jun HCLTECH was trading at 1438.75. The strike last trading price was 29.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 72800 which increased total open position to 193900
On 11 Jun HCLTECH was trading at 1428.80. The strike last trading price was 23.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 120750
On 10 Jun HCLTECH was trading at 1418.75. The strike last trading price was 21.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 37800 which increased total open position to 109550
On 7 Jun HCLTECH was trading at 1431.50. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 36750 which increased total open position to 71400
On 6 Jun HCLTECH was trading at 1397.50. The strike last trading price was 22.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 34650 which increased total open position to 34650
On 5 Jun HCLTECH was trading at 1343.70. The strike last trading price was 12.35, 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 4 Jun HCLTECH was trading at 1303.55. The strike last trading price was 12.35, 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 12.35, 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 | 35.45 | 0.45 | - | 12,55,450 | 35,700 | 5,14,150 |
| 4 Jul | 1522.35 | 35 | - | 23,96,800 | 2,85,950 | 4,78,450 | |
| 3 Jul | 1481.00 | 51.8 | - | 2,21,550 | -38,500 | 1,92,500 | |
| 2 Jul | 1480.80 | 56.95 | - | 3,36,350 | -350 | 2,31,000 | |
| 1 Jul | 1468.85 | 64.3 | - | 87,850 | 14,700 | 2,31,350 | |
| 28 Jun | 1459.60 | 72.7 | - | 78,050 | 11,200 | 2,16,650 | |
| 27 Jun | 1454.90 | 76.05 | - | 1,58,550 | 57,400 | 2,05,450 | |
| 26 Jun | 1443.70 | 81.45 | - | 42,000 | 12,250 | 1,48,050 | |
| 25 Jun | 1447.95 | 81.2 | - | 61,250 | 29,400 | 1,35,800 | |
| 24 Jun | 1440.85 | 84.8 | - | 27,300 | 19,600 | 1,06,050 | |
| 21 Jun | 1447.85 | 84.00 | - | 75,600 | 40,950 | 85,750 | |
| 20 Jun | 1443.45 | 85.95 | - | 5,600 | 3,500 | 44,450 | |
| 19 Jun | 1445.85 | 80.75 | - | 21,700 | 4,550 | 40,950 | |
| 18 Jun | 1437.20 | 88.95 | - | 5,950 | 4,900 | 36,400 | |
| 14 Jun | 1431.05 | 85.00 | - | 5,950 | 3,150 | 31,500 | |
| 13 Jun | 1444.15 | 79.35 | - | 30,450 | 26,250 | 27,650 | |
| 12 Jun | 1438.75 | 81.50 | - | 1,050 | 700 | 1,050 | |
| 11 Jun | 1428.80 | 90.00 | - | 350 | 0 | 0 | |
| 10 Jun | 1418.75 | 163.80 | - | 0 | 0 | 0 | |
| 7 Jun | 1431.50 | 163.80 | - | 0 | 0 | 0 | |
| 6 Jun | 1397.50 | 163.80 | - | 0 | 0 | 0 | |
| 5 Jun | 1343.70 | 163.80 | - | 0 | 0 | 0 | |
| 4 Jun | 1303.55 | 163.80 | - | 0 | 0 | 0 | |
| 3 Jun | 1314.45 | 163.80 | - | 0 | 0 | 0 | |
For HCL TECHNOLOGIES LTD - strike price 1500 expiring on 25JUL2024
Delta for 1500 PE is -
Historical price for 1500 PE is as follows
On 5 Jul HCLTECH was trading at 1519.40. The strike last trading price was 35.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 35700 which increased total open position to 514150
On 4 Jul HCLTECH was trading at 1522.35. The strike last trading price was 35, which was lower than the previous day. The implied volatity was -, the open interest changed by 285950 which increased total open position to 478450
On 3 Jul HCLTECH was trading at 1481.00. The strike last trading price was 51.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -38500 which decreased total open position to 192500
On 2 Jul HCLTECH was trading at 1480.80. The strike last trading price was 56.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 231000
On 1 Jul HCLTECH was trading at 1468.85. The strike last trading price was 64.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 231350
On 28 Jun HCLTECH was trading at 1459.60. The strike last trading price was 72.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 216650
On 27 Jun HCLTECH was trading at 1454.90. The strike last trading price was 76.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 57400 which increased total open position to 205450
On 26 Jun HCLTECH was trading at 1443.70. The strike last trading price was 81.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 12250 which increased total open position to 148050
On 25 Jun HCLTECH was trading at 1447.95. The strike last trading price was 81.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 29400 which increased total open position to 135800
On 24 Jun HCLTECH was trading at 1440.85. The strike last trading price was 84.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 106050
On 21 Jun HCLTECH was trading at 1447.85. The strike last trading price was 84.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 40950 which increased total open position to 85750
On 20 Jun HCLTECH was trading at 1443.45. The strike last trading price was 85.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 44450
On 19 Jun HCLTECH was trading at 1445.85. The strike last trading price was 80.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 40950
On 18 Jun HCLTECH was trading at 1437.20. The strike last trading price was 88.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 36400
On 14 Jun HCLTECH was trading at 1431.05. The strike last trading price was 85.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 31500
On 13 Jun HCLTECH was trading at 1444.15. The strike last trading price was 79.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 27650
On 12 Jun HCLTECH was trading at 1438.75. The strike last trading price was 81.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 1050
On 11 Jun HCLTECH was trading at 1428.80. The strike last trading price was 90.00, 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 10 Jun HCLTECH was trading at 1418.75. The strike last trading price was 163.80, 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 7 Jun HCLTECH was trading at 1431.50. The strike last trading price was 163.80, 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 6 Jun HCLTECH was trading at 1397.50. The strike last trading price was 163.80, 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 5 Jun HCLTECH was trading at 1343.70. The strike last trading price was 163.80, 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 4 Jun HCLTECH was trading at 1303.55. The strike last trading price was 163.80, 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 163.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0