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 | 32.9 | -3.90 | - | 22,02,200 | 27,650 | 10,13,600 | |||
| 4 Jul | 1522.35 | 36.8 | - | 61,15,550 | 50,750 | 9,85,950 | ||||
| 3 Jul | 1481.00 | 22.4 | - | 7,38,850 | 3,07,300 | 9,35,200 | ||||
| 2 Jul | 1480.80 | 24 | - | 14,70,700 | 4,35,400 | 6,26,850 | ||||
| 1 Jul | 1468.85 | 21.2 | - | 5,26,400 | 18,200 | 1,91,450 | ||||
| 28 Jun | 1459.60 | 20.2 | - | 4,25,250 | 63,000 | 1,73,250 | ||||
| 27 Jun | 1454.90 | 20.7 | - | 2,18,750 | 35,700 | 1,10,250 | ||||
| 26 Jun | 1443.70 | 16.7 | - | 79,450 | 17,500 | 73,150 | ||||
| 25 Jun | 1447.95 | 19.9 | - | 73,500 | 9,800 | 55,650 | ||||
| 24 Jun | 1440.85 | 18.6 | - | 23,100 | 15,050 | 45,500 | ||||
| 21 Jun | 1447.85 | 21.55 | - | 42,000 | 7,000 | 30,450 | ||||
| 20 Jun | 1443.45 | 20.25 | - | 700 | 0 | 23,450 | ||||
| 19 Jun | 1445.85 | 22.00 | - | 12,600 | 3,500 | 23,450 | ||||
| 18 Jun | 1437.20 | 15.55 | - | 3,850 | -1,050 | 19,950 | ||||
| 14 Jun | 1431.05 | 15.00 | - | 3,150 | 350 | 21,000 | ||||
| 13 Jun | 1444.15 | 19.60 | - | 2,100 | 350 | 20,300 | ||||
| 12 Jun | 1438.75 | 22.65 | - | 3,150 | 700 | 19,950 | ||||
| 11 Jun | 1428.80 | 16.55 | - | 0 | 8,400 | 0 | ||||
| 10 Jun | 1418.75 | 16.55 | - | 9,450 | 8,050 | 18,900 | ||||
| 7 Jun | 1431.50 | 23.00 | - | 3,150 | 700 | 10,850 | ||||
| 6 Jun | 1397.50 | 16.00 | - | 3,500 | 1,400 | 10,150 | ||||
| 5 Jun | 1343.70 | 9.00 | - | 5,950 | 4,200 | 8,750 | ||||
| 4 Jun | 1303.55 | 6.40 | - | 350 | 0 | 4,550 | ||||
| 3 Jun | 1314.45 | 12.40 | - | 8,400 | 3,850 | 4,550 | ||||
| 30 May | 1331.85 | 23.00 | - | 0 | 0 | 0 | ||||
| 29 May | 1353.10 | 23.00 | - | 350 | 0 | 350 | ||||
| 28 May | 1358.40 | 25.35 | - | 350 | 0 | 0 | ||||
| 27 May | 1353.30 | 86.80 | - | 0 | 0 | 0 | ||||
| 24 May | 1345.20 | 86.80 | - | 0 | 0 | 0 | ||||
| 23 May | 1353.55 | 86.80 | - | 0 | 0 | 0 | ||||
| 22 May | 1343.05 | 86.80 | - | 0 | 0 | 0 | ||||
| 21 May | 1341.90 | 86.80 | - | 0 | 0 | 0 | ||||
| 18 May | 1338.90 | 86.80 | - | 0 | 0 | 0 | ||||
| 17 May | 1333.20 | 86.80 | - | 0 | 0 | 0 | ||||
| 16 May | 1348.15 | 86.80 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 15 May | 1332.90 | 86.80 | - | 0 | 0 | 0 | ||||
| 14 May | 1321.05 | 86.80 | - | 0 | 0 | 0 | ||||
| 13 May | 1312.90 | 86.80 | - | 0 | 0 | 0 | ||||
For HCL TECHNOLOGIES LTD - strike price 1520 expiring on 25JUL2024
Delta for 1520 CE is -
Historical price for 1520 CE is as follows
On 5 Jul HCLTECH was trading at 1519.40. The strike last trading price was 32.9, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 27650 which increased total open position to 1013600
On 4 Jul HCLTECH was trading at 1522.35. The strike last trading price was 36.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 50750 which increased total open position to 985950
On 3 Jul HCLTECH was trading at 1481.00. The strike last trading price was 22.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 307300 which increased total open position to 935200
On 2 Jul HCLTECH was trading at 1480.80. The strike last trading price was 24, which was lower than the previous day. The implied volatity was -, the open interest changed by 435400 which increased total open position to 626850
On 1 Jul HCLTECH was trading at 1468.85. The strike last trading price was 21.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 191450
On 28 Jun HCLTECH was trading at 1459.60. The strike last trading price was 20.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 173250
On 27 Jun HCLTECH was trading at 1454.90. The strike last trading price was 20.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 35700 which increased total open position to 110250
On 26 Jun HCLTECH was trading at 1443.70. The strike last trading price was 16.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 73150
On 25 Jun HCLTECH was trading at 1447.95. The strike last trading price was 19.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 55650
On 24 Jun HCLTECH was trading at 1440.85. The strike last trading price was 18.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 15050 which increased total open position to 45500
On 21 Jun HCLTECH was trading at 1447.85. The strike last trading price was 21.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 30450
On 20 Jun HCLTECH was trading at 1443.45. The strike last trading price was 20.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23450
On 19 Jun HCLTECH was trading at 1445.85. The strike last trading price was 22.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 23450
On 18 Jun HCLTECH was trading at 1437.20. The strike last trading price was 15.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 19950
On 14 Jun HCLTECH was trading at 1431.05. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 21000
On 13 Jun HCLTECH was trading at 1444.15. The strike last trading price was 19.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 20300
On 12 Jun HCLTECH was trading at 1438.75. The strike last trading price was 22.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 19950
On 11 Jun HCLTECH was trading at 1428.80. The strike last trading price was 16.55, 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 10 Jun HCLTECH was trading at 1418.75. The strike last trading price was 16.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 8050 which increased total open position to 18900
On 7 Jun HCLTECH was trading at 1431.50. The strike last trading price was 23.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 10850
On 6 Jun HCLTECH was trading at 1397.50. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 10150
On 5 Jun HCLTECH was trading at 1343.70. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 8750
On 4 Jun HCLTECH was trading at 1303.55. The strike last trading price was 6.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4550
On 3 Jun HCLTECH was trading at 1314.45. The strike last trading price was 12.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 4550
On 30 May HCLTECH was trading at 1331.85. The strike last trading price was 23.00, 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 23.00, 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 28 May HCLTECH was trading at 1358.40. The strike last trading price was 25.35, 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 27 May HCLTECH was trading at 1353.30. The strike last trading price was 86.80, 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 24 May HCLTECH was trading at 1345.20. The strike last trading price was 86.80, 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 23 May HCLTECH was trading at 1353.55. The strike last trading price was 86.80, 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 22 May HCLTECH was trading at 1343.05. The strike last trading price was 86.80, 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 21 May HCLTECH was trading at 1341.90. The strike last trading price was 86.80, 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 18 May HCLTECH was trading at 1338.90. The strike last trading price was 86.80, 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 17 May HCLTECH was trading at 1333.20. The strike last trading price was 86.80, 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 May HCLTECH was trading at 1348.15. The strike last trading price was 86.80, 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 May HCLTECH was trading at 1332.90. The strike last trading price was 86.80, 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 14 May HCLTECH was trading at 1321.05. The strike last trading price was 86.80, 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 13 May HCLTECH was trading at 1312.90. The strike last trading price was 86.80, 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 |
| 5 Jul | 1519.40 | 45.9 | 0.00 | - | 4,56,050 | -9,450 | 1,33,000 |
| 4 Jul | 1522.35 | 45.9 | - | 10,91,650 | 93,450 | 1,42,450 | |
| 3 Jul | 1481.00 | 66.15 | - | 7,000 | -2,800 | 49,000 | |
| 2 Jul | 1480.80 | 70 | - | 39,550 | 0 | 51,450 | |
| 1 Jul | 1468.85 | 76.9 | - | 47,600 | 9,800 | 51,450 | |
| 28 Jun | 1459.60 | 86.7 | - | 14,000 | -4,200 | 41,650 | |
| 27 Jun | 1454.90 | 88.15 | - | 46,900 | 19,950 | 45,850 | |
| 26 Jun | 1443.70 | 97.25 | - | 27,650 | 16,800 | 25,200 | |
| 25 Jun | 1447.95 | 99.7 | - | 2,800 | 0 | 8,400 | |
| 24 Jun | 1440.85 | 100.1 | - | 5,250 | 4,550 | 8,400 | |
| 21 Jun | 1447.85 | 97.80 | - | 5,250 | 3,500 | 4,200 | |
| 20 Jun | 1443.45 | 103.95 | - | 700 | 1,050 | 1,050 | |
| 19 Jun | 1445.85 | 220.00 | - | 0 | 0 | 0 | |
| 18 Jun | 1437.20 | 220.00 | - | 0 | 0 | 0 | |
| 14 Jun | 1431.05 | 220.00 | - | 0 | 0 | 0 | |
| 13 Jun | 1444.15 | 220.00 | - | 0 | 0 | 0 | |
| 12 Jun | 1438.75 | 220.00 | - | 0 | 0 | 0 | |
| 11 Jun | 1428.80 | 220.00 | - | 0 | 0 | 0 | |
| 10 Jun | 1418.75 | 220.00 | - | 0 | 0 | 0 | |
| 7 Jun | 1431.50 | 220.00 | - | 0 | 350 | 0 | |
| 6 Jun | 1397.50 | 220.00 | - | 0 | 350 | 0 | |
| 5 Jun | 1343.70 | 220.00 | - | 0 | 350 | 700 | |
| 4 Jun | 1303.55 | 220.00 | - | 350 | 350 | 350 | |
| 3 Jun | 1314.45 | 160.00 | - | 0 | 0 | 0 | |
| 30 May | 1331.85 | 160.00 | - | 350 | 0 | 350 | |
| 29 May | 1353.10 | 160.00 | - | 350 | 0 | 350 | |
| 28 May | 1358.40 | 160.00 | - | 350 | 0 | 350 | |
| 27 May | 1353.30 | 160.00 | - | 350 | 0 | 350 | |
| 24 May | 1345.20 | 160.00 | - | 350 | 0 | 350 | |
| 23 May | 1353.55 | 160.00 | - | 350 | 0 | 350 | |
| 22 May | 1343.05 | 160.00 | - | 350 | 0 | 350 | |
| 21 May | 1341.90 | 160.00 | - | 350 | 0 | 350 | |
| 18 May | 1338.90 | 160.00 | - | 350 | 0 | 350 | |
| 17 May | 1333.20 | 160.00 | - | 350 | 0 | 350 | |
| 16 May | 1348.15 | 160.00 | - | 350 | 0 | 350 | |
| 15 May | 1332.90 | 160.00 | - | 350 | 0 | 350 | |
| 14 May | 1321.05 | 160.00 | - | 350 | 0 | 350 | |
| 13 May | 1312.90 | 160.00 | - | 350 | 0 | 350 | |
For HCL TECHNOLOGIES LTD - strike price 1520 expiring on 25JUL2024
Delta for 1520 PE is -
Historical price for 1520 PE is as follows
On 5 Jul HCLTECH was trading at 1519.40. The strike last trading price was 45.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -9450 which decreased total open position to 133000
On 4 Jul HCLTECH was trading at 1522.35. The strike last trading price was 45.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 93450 which increased total open position to 142450
On 3 Jul HCLTECH was trading at 1481.00. The strike last trading price was 66.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 49000
On 2 Jul HCLTECH was trading at 1480.80. The strike last trading price was 70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51450
On 1 Jul HCLTECH was trading at 1468.85. The strike last trading price was 76.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 51450
On 28 Jun HCLTECH was trading at 1459.60. The strike last trading price was 86.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 41650
On 27 Jun HCLTECH was trading at 1454.90. The strike last trading price was 88.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 19950 which increased total open position to 45850
On 26 Jun HCLTECH was trading at 1443.70. The strike last trading price was 97.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 25200
On 25 Jun HCLTECH was trading at 1447.95. The strike last trading price was 99.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 24 Jun HCLTECH was trading at 1440.85. The strike last trading price was 100.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 8400
On 21 Jun HCLTECH was trading at 1447.85. The strike last trading price was 97.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 4200
On 20 Jun HCLTECH was trading at 1443.45. The strike last trading price was 103.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1050
On 19 Jun HCLTECH was trading at 1445.85. The strike last trading price was 220.00, 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 Jun HCLTECH was trading at 1437.20. The strike last trading price was 220.00, 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 Jun HCLTECH was trading at 1431.05. The strike last trading price was 220.00, 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 Jun HCLTECH was trading at 1444.15. The strike last trading price was 220.00, 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 12 Jun HCLTECH was trading at 1438.75. The strike last trading price was 220.00, 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 11 Jun HCLTECH was trading at 1428.80. The strike last trading price was 220.00, 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 220.00, 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 7 Jun HCLTECH was trading at 1431.50. The strike last trading price was 220.00, 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 6 Jun HCLTECH was trading at 1397.50. The strike last trading price was 220.00, 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 5 Jun HCLTECH was trading at 1343.70. The strike last trading price was 220.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 700
On 4 Jun HCLTECH was trading at 1303.55. The strike last trading price was 220.00, 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 3 Jun HCLTECH was trading at 1314.45. The strike last trading price was 160.00, 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 30 May HCLTECH was trading at 1331.85. The strike last trading price was 160.00, 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 29 May HCLTECH was trading at 1353.10. The strike last trading price was 160.00, 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 28 May HCLTECH was trading at 1358.40. The strike last trading price was 160.00, 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 27 May HCLTECH was trading at 1353.30. The strike last trading price was 160.00, 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 24 May HCLTECH was trading at 1345.20. The strike last trading price was 160.00, 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 23 May HCLTECH was trading at 1353.55. The strike last trading price was 160.00, 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 160.00, 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 160.00, 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 160.00, 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 160.00, 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 16 May HCLTECH was trading at 1348.15. The strike last trading price was 160.00, 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 160.00, 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 14 May HCLTECH was trading at 1321.05. The strike last trading price was 160.00, 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 13 May HCLTECH was trading at 1312.90. The strike last trading price was 160.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350