HCLTECH
HCL TECHNOLOGIES LTD
Historical option data for HCLTECH
18 May 2024 04:06 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 18 May | 1338.90 | 1.10 | -0.20 | - | 22,050 | -4,550 | 3,27,250 | |||
| 17 May | 1333.20 | 1.30 | - | 25,900 | -700 | 3,33,200 | ||||
| 16 May | 1348.15 | 1.80 | - | 1,29,500 | -8,400 | 3,33,900 | ||||
| 15 May | 1332.90 | 1.90 | - | 65,800 | 3,850 | 3,41,250 | ||||
| 14 May | 1321.05 | 1.85 | - | 65,800 | -11,550 | 3,39,850 | ||||
| 13 May | 1312.90 | 1.90 | - | 69,300 | -12,600 | 3,51,400 | ||||
| 10 May | 1316.20 | 2.10 | - | 64,400 | 1,400 | 3,64,000 | ||||
| 9 May | 1320.05 | 2.20 | - | 1,51,900 | -14,700 | 3,62,950 | ||||
| 8 May | 1313.65 | 2.05 | - | 1,40,350 | -29,750 | 3,77,650 | ||||
| 7 May | 1330.95 | 2.70 | - | 1,68,700 | -32,550 | 4,07,400 | ||||
| 6 May | 1358.80 | 3.05 | - | 1,85,500 | -10,500 | 4,39,950 | ||||
| 3 May | 1348.05 | 3.05 | - | 3,90,950 | 4,50,450 | 4,50,450 | ||||
| 2 May | 1360.70 | 3.40 | - | 3,37,750 | -50,750 | 4,46,950 | ||||
| 30 Apr | 1366.60 | 3.80 | - | 4,08,100 | 2,800 | 4,95,600 | ||||
| 29 Apr | 1387.40 | 5.35 | - | 16,23,650 | 1,71,150 | 4,92,800 | ||||
| 26 Apr | 1473.85 | 28.20 | - | 28,15,750 | 2,16,300 | 3,24,100 | ||||
| 25 Apr | 1504.15 | 37.00 | - | 10,21,300 | 50,400 | 1,06,400 | ||||
|
|
||||||||||
| 24 Apr | 1479.25 | 29.90 | - | 1,08,500 | 23,800 | 55,300 | ||||
| 23 Apr | 1486.65 | 33.00 | - | 1,33,700 | 18,200 | 31,500 | ||||
| 22 Apr | 1465.90 | 30.00 | - | 30,100 | 9,800 | 13,300 | ||||
| 19 Apr | 1447.50 | 24.65 | - | 4,900 | 3,500 | 3,500 | ||||
| 18 Apr | 1466.85 | 198.80 | - | 0 | 0 | 0 | ||||
| 16 Apr | 1477.30 | 198.80 | - | 0 | 0 | 0 | ||||
| 15 Apr | 1505.05 | 198.80 | - | 0 | 0 | 0 | ||||
For HCL TECHNOLOGIES LTD - strike price 1520 expiring on 30MAY2024
Delta for 1520 CE is -
Historical price for 1520 CE is as follows
On 18 May HCLTECH was trading at 1338.90. The strike last trading price was 1.10, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -4550 which decreased total open position to 327250
On 17 May HCLTECH was trading at 1333.20. The strike last trading price was 1.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 333200
On 16 May HCLTECH was trading at 1348.15. The strike last trading price was 1.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 333900
On 15 May HCLTECH was trading at 1332.90. The strike last trading price was 1.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 341250
On 14 May HCLTECH was trading at 1321.05. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -11550 which decreased total open position to 339850
On 13 May HCLTECH was trading at 1312.90. The strike last trading price was 1.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -12600 which decreased total open position to 351400
On 10 May HCLTECH was trading at 1316.20. The strike last trading price was 2.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 364000
On 9 May HCLTECH was trading at 1320.05. The strike last trading price was 2.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -14700 which decreased total open position to 362950
On 8 May HCLTECH was trading at 1313.65. The strike last trading price was 2.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -29750 which decreased total open position to 377650
On 7 May HCLTECH was trading at 1330.95. The strike last trading price was 2.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -32550 which decreased total open position to 407400
On 6 May HCLTECH was trading at 1358.80. The strike last trading price was 3.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 439950
On 3 May HCLTECH was trading at 1348.05. The strike last trading price was 3.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 450450 which increased total open position to 450450
On 2 May HCLTECH was trading at 1360.70. The strike last trading price was 3.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -50750 which decreased total open position to 446950
On 30 Apr HCLTECH was trading at 1366.60. The strike last trading price was 3.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 495600
On 29 Apr HCLTECH was trading at 1387.40. The strike last trading price was 5.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 171150 which increased total open position to 492800
On 26 Apr HCLTECH was trading at 1473.85. The strike last trading price was 28.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 216300 which increased total open position to 324100
On 25 Apr HCLTECH was trading at 1504.15. The strike last trading price was 37.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 106400
On 24 Apr HCLTECH was trading at 1479.25. The strike last trading price was 29.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 23800 which increased total open position to 55300
On 23 Apr HCLTECH was trading at 1486.65. The strike last trading price was 33.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 31500
On 22 Apr HCLTECH was trading at 1465.90. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 13300
On 19 Apr HCLTECH was trading at 1447.50. The strike last trading price was 24.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 3500
On 18 Apr HCLTECH was trading at 1466.85. The strike last trading price was 198.80, 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 16 Apr HCLTECH was trading at 1477.30. The strike last trading price was 198.80, 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 15 Apr HCLTECH was trading at 1505.05. The strike last trading price was 198.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 18 May | 1338.90 | 170.25 | 0.00 | - | 0 | 0 | 0 |
| 17 May | 1333.20 | 170.25 | - | 0 | 700 | 0 | |
| 16 May | 1348.15 | 170.25 | - | 3,850 | 700 | 89,950 | |
| 15 May | 1332.90 | 182.00 | - | 7,700 | -7,350 | 89,600 | |
| 14 May | 1321.05 | 200.05 | - | 0 | 0 | 0 | |
| 13 May | 1312.90 | 200.05 | - | 1,050 | 0 | 97,300 | |
| 10 May | 1316.20 | 182.70 | - | 0 | 1,400 | 0 | |
| 9 May | 1320.05 | 182.70 | - | 6,300 | 0 | 96,950 | |
| 8 May | 1313.65 | 199.60 | - | 1,400 | 0 | 96,950 | |
| 7 May | 1330.95 | 181.90 | - | 8,050 | 96,950 | 96,950 | |
| 6 May | 1358.80 | 177.15 | - | 0 | -31,850 | 0 | |
| 3 May | 1348.05 | 177.15 | - | 40,250 | 1,16,200 | 1,16,200 | |
| 2 May | 1360.70 | 166.40 | - | 4,550 | -700 | 1,29,150 | |
| 30 Apr | 1366.60 | 166.10 | - | 25,900 | -5,950 | 1,29,500 | |
| 29 Apr | 1387.40 | 142.35 | - | 76,650 | -10,500 | 1,35,450 | |
| 26 Apr | 1473.85 | 88.45 | - | 11,90,350 | 1,24,250 | 1,45,950 | |
| 25 Apr | 1504.15 | 66.70 | - | 72,100 | 13,300 | 21,000 | |
| 24 Apr | 1479.25 | 70.65 | - | 17,500 | 8,400 | 0 | |
| 23 Apr | 1486.65 | 70.65 | - | 17,500 | 8,400 | 9,100 | |
| 22 Apr | 1465.90 | 90.90 | - | 1,400 | 700 | 700 | |
| 19 Apr | 1447.50 | 27.35 | - | 0 | 0 | 0 | |
| 18 Apr | 1466.85 | 27.35 | - | 0 | 0 | 0 | |
| 16 Apr | 1477.30 | 27.35 | - | 0 | 0 | 0 | |
| 15 Apr | 1505.05 | 27.35 | - | 0 | 0 | 0 | |
For HCL TECHNOLOGIES LTD - strike price 1520 expiring on 30MAY2024
Delta for 1520 PE is -
Historical price for 1520 PE is as follows
On 18 May HCLTECH was trading at 1338.90. The strike last trading price was 170.25, 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 17 May HCLTECH was trading at 1333.20. The strike last trading price was 170.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 0
On 16 May HCLTECH was trading at 1348.15. The strike last trading price was 170.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 89950
On 15 May HCLTECH was trading at 1332.90. The strike last trading price was 182.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -7350 which decreased total open position to 89600
On 14 May HCLTECH was trading at 1321.05. The strike last trading price was 200.05, 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 200.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97300
On 10 May HCLTECH was trading at 1316.20. The strike last trading price was 182.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 0
On 9 May HCLTECH was trading at 1320.05. The strike last trading price was 182.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96950
On 8 May HCLTECH was trading at 1313.65. The strike last trading price was 199.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96950
On 7 May HCLTECH was trading at 1330.95. The strike last trading price was 181.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 96950 which increased total open position to 96950
On 6 May HCLTECH was trading at 1358.80. The strike last trading price was 177.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -31850 which decreased total open position to 0
On 3 May HCLTECH was trading at 1348.05. The strike last trading price was 177.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 116200 which increased total open position to 116200
On 2 May HCLTECH was trading at 1360.70. The strike last trading price was 166.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 129150
On 30 Apr HCLTECH was trading at 1366.60. The strike last trading price was 166.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -5950 which decreased total open position to 129500
On 29 Apr HCLTECH was trading at 1387.40. The strike last trading price was 142.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 135450
On 26 Apr HCLTECH was trading at 1473.85. The strike last trading price was 88.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 124250 which increased total open position to 145950
On 25 Apr HCLTECH was trading at 1504.15. The strike last trading price was 66.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 21000
On 24 Apr HCLTECH was trading at 1479.25. The strike last trading price was 70.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 0
On 23 Apr HCLTECH was trading at 1486.65. The strike last trading price was 70.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 9100
On 22 Apr HCLTECH was trading at 1465.90. The strike last trading price was 90.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 700
On 19 Apr HCLTECH was trading at 1447.50. The strike last trading price was 27.35, 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 18 Apr HCLTECH was trading at 1466.85. The strike last trading price was 27.35, 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 16 Apr HCLTECH was trading at 1477.30. The strike last trading price was 27.35, 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 15 Apr HCLTECH was trading at 1505.05. The strike last trading price was 27.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0