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 | 11.8 | -1.75 | - | 15,40,700 | 45,500 | 6,89,150 | |||
| 4 Jul | 1522.35 | 13.55 | - | 34,65,350 | 47,600 | 6,43,650 | ||||
| 3 Jul | 1481.00 | 7.6 | - | 5,54,050 | 1,01,850 | 5,96,050 | ||||
| 2 Jul | 1480.80 | 9.1 | - | 11,53,600 | -8,050 | 4,88,250 | ||||
| 1 Jul | 1468.85 | 7.95 | - | 8,98,100 | 32,550 | 4,96,300 | ||||
| 28 Jun | 1459.60 | 7.8 | - | 9,57,950 | 50,400 | 4,63,750 | ||||
| 27 Jun | 1454.90 | 8.15 | - | 7,75,250 | 32,900 | 4,13,350 | ||||
| 26 Jun | 1443.70 | 6.5 | - | 2,09,300 | 19,600 | 3,80,100 | ||||
| 25 Jun | 1447.95 | 7.75 | - | 5,81,000 | 1,750 | 3,60,500 | ||||
| 24 Jun | 1440.85 | 6.65 | - | 1,48,050 | 17,850 | 3,58,750 | ||||
| 21 Jun | 1447.85 | 8.20 | - | 6,80,750 | 1,77,450 | 3,40,550 | ||||
| 20 Jun | 1443.45 | 7.25 | - | 9,87,000 | 64,400 | 1,64,150 | ||||
| 19 Jun | 1445.85 | 7.95 | - | 1,42,450 | 39,200 | 99,750 | ||||
| 18 Jun | 1437.20 | 6.50 | - | 18,200 | 9,450 | 60,200 | ||||
| 14 Jun | 1431.05 | 6.15 | - | 10,850 | 2,800 | 50,750 | ||||
| 13 Jun | 1444.15 | 8.00 | - | 25,200 | 5,950 | 47,250 | ||||
| 12 Jun | 1438.75 | 9.70 | - | 38,150 | 23,100 | 41,650 | ||||
| 11 Jun | 1428.80 | 8.95 | - | 1,050 | -350 | 18,550 | ||||
| 10 Jun | 1418.75 | 9.00 | - | 6,300 | 2,100 | 18,550 | ||||
| 7 Jun | 1431.50 | 12.40 | - | 21,700 | 7,350 | 16,450 | ||||
| 6 Jun | 1397.50 | 6.95 | - | 2,800 | 1,750 | 9,100 | ||||
| 5 Jun | 1343.70 | 6.50 | - | 700 | 7,350 | 7,350 | ||||
| 3 Jun | 1314.45 | 5.90 | - | 700 | 0 | 7,350 | ||||
| 30 May | 1331.85 | 6.30 | - | 8,400 | 6,650 | 6,650 | ||||
| 17 May | 1333.20 | 10.00 | - | 350 | 350 | 2,800 | ||||
|
|
||||||||||
| 16 May | 1348.15 | 12.50 | - | 1,050 | 350 | 2,450 | ||||
| 13 May | 1312.90 | 8.60 | - | 350 | 0 | 1,750 | ||||
For HCL TECHNOLOGIES LTD - strike price 1600 expiring on 25JUL2024
Delta for 1600 CE is -
Historical price for 1600 CE is as follows
On 5 Jul HCLTECH was trading at 1519.40. The strike last trading price was 11.8, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 45500 which increased total open position to 689150
On 4 Jul HCLTECH was trading at 1522.35. The strike last trading price was 13.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 47600 which increased total open position to 643650
On 3 Jul HCLTECH was trading at 1481.00. The strike last trading price was 7.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 101850 which increased total open position to 596050
On 2 Jul HCLTECH was trading at 1480.80. The strike last trading price was 9.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -8050 which decreased total open position to 488250
On 1 Jul HCLTECH was trading at 1468.85. The strike last trading price was 7.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 32550 which increased total open position to 496300
On 28 Jun HCLTECH was trading at 1459.60. The strike last trading price was 7.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 463750
On 27 Jun HCLTECH was trading at 1454.90. The strike last trading price was 8.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 32900 which increased total open position to 413350
On 26 Jun HCLTECH was trading at 1443.70. The strike last trading price was 6.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 380100
On 25 Jun HCLTECH was trading at 1447.95. The strike last trading price was 7.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 360500
On 24 Jun HCLTECH was trading at 1440.85. The strike last trading price was 6.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 17850 which increased total open position to 358750
On 21 Jun HCLTECH was trading at 1447.85. The strike last trading price was 8.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 177450 which increased total open position to 340550
On 20 Jun HCLTECH was trading at 1443.45. The strike last trading price was 7.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 64400 which increased total open position to 164150
On 19 Jun HCLTECH was trading at 1445.85. The strike last trading price was 7.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 39200 which increased total open position to 99750
On 18 Jun HCLTECH was trading at 1437.20. The strike last trading price was 6.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 60200
On 14 Jun HCLTECH was trading at 1431.05. The strike last trading price was 6.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 50750
On 13 Jun HCLTECH was trading at 1444.15. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 47250
On 12 Jun HCLTECH was trading at 1438.75. The strike last trading price was 9.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 41650
On 11 Jun HCLTECH was trading at 1428.80. The strike last trading price was 8.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 18550
On 10 Jun HCLTECH was trading at 1418.75. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 18550
On 7 Jun HCLTECH was trading at 1431.50. The strike last trading price was 12.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 16450
On 6 Jun HCLTECH was trading at 1397.50. The strike last trading price was 6.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 9100
On 5 Jun HCLTECH was trading at 1343.70. The strike last trading price was 6.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 7350
On 3 Jun HCLTECH was trading at 1314.45. The strike last trading price was 5.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7350
On 30 May HCLTECH was trading at 1331.85. The strike last trading price was 6.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 6650
On 17 May HCLTECH was trading at 1333.20. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 2800
On 16 May HCLTECH was trading at 1348.15. The strike last trading price was 12.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 2450
On 13 May HCLTECH was trading at 1312.90. The strike last trading price was 8.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1750
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1519.40 | 104 | 0.10 | - | 1,12,000 | -700 | 86,100 |
| 4 Jul | 1522.35 | 103.9 | - | 1,25,300 | -18,550 | 86,800 | |
| 3 Jul | 1481.00 | 133.25 | - | 15,400 | 11,900 | 1,05,350 | |
| 2 Jul | 1480.80 | 134 | - | 7,700 | 1,050 | 93,100 | |
| 1 Jul | 1468.85 | 139.25 | - | 21,000 | 9,100 | 92,050 | |
| 28 Jun | 1459.60 | 155 | - | 33,600 | 22,050 | 82,950 | |
| 27 Jun | 1454.90 | 153.5 | - | 10,150 | 4,200 | 60,900 | |
| 26 Jun | 1443.70 | 164.7 | - | 27,300 | 23,100 | 56,000 | |
| 25 Jun | 1447.95 | 162.75 | - | 14,000 | 9,800 | 32,900 | |
| 24 Jun | 1440.85 | 168.05 | - | 8,750 | 3,500 | 22,750 | |
| 21 Jun | 1447.85 | 155.30 | - | 15,400 | 700 | 18,900 | |
| 20 Jun | 1443.45 | 162.80 | - | 13,650 | 7,350 | 17,150 | |
| 19 Jun | 1445.85 | 163.70 | - | 6,650 | 4,550 | 9,800 | |
| 18 Jun | 1437.20 | 167.00 | - | 1,400 | 1,750 | 4,900 | |
| 14 Jun | 1431.05 | 167.30 | - | 2,450 | 1,400 | 3,150 | |
| 13 Jun | 1444.15 | 145.65 | - | 700 | 0 | 1,050 | |
| 12 Jun | 1438.75 | 162.50 | - | 1,050 | 700 | 700 | |
| 11 Jun | 1428.80 | 120.70 | - | 0 | 0 | 0 | |
| 10 Jun | 1418.75 | 120.70 | - | 0 | 0 | 0 | |
| 7 Jun | 1431.50 | 120.70 | - | 0 | 0 | 0 | |
| 6 Jun | 1397.50 | 120.70 | - | 0 | 0 | 0 | |
| 5 Jun | 1343.70 | 120.70 | - | 0 | 0 | 0 | |
| 3 Jun | 1314.45 | 120.70 | - | 0 | 0 | 0 | |
| 30 May | 1331.85 | 0.00 | - | 0 | 0 | 0 | |
| 17 May | 1333.20 | 0.00 | - | 0 | 0 | 0 | |
| 16 May | 1348.15 | 0.00 | - | 0 | 0 | 0 | |
| 13 May | 1312.90 | 0.00 | - | 0 | 0 | 0 | |
For HCL TECHNOLOGIES LTD - strike price 1600 expiring on 25JUL2024
Delta for 1600 PE is -
Historical price for 1600 PE is as follows
On 5 Jul HCLTECH was trading at 1519.40. The strike last trading price was 104, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 86100
On 4 Jul HCLTECH was trading at 1522.35. The strike last trading price was 103.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -18550 which decreased total open position to 86800
On 3 Jul HCLTECH was trading at 1481.00. The strike last trading price was 133.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 105350
On 2 Jul HCLTECH was trading at 1480.80. The strike last trading price was 134, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 93100
On 1 Jul HCLTECH was trading at 1468.85. The strike last trading price was 139.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 92050
On 28 Jun HCLTECH was trading at 1459.60. The strike last trading price was 155, which was lower than the previous day. The implied volatity was -, the open interest changed by 22050 which increased total open position to 82950
On 27 Jun HCLTECH was trading at 1454.90. The strike last trading price was 153.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 60900
On 26 Jun HCLTECH was trading at 1443.70. The strike last trading price was 164.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 56000
On 25 Jun HCLTECH was trading at 1447.95. The strike last trading price was 162.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 32900
On 24 Jun HCLTECH was trading at 1440.85. The strike last trading price was 168.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 22750
On 21 Jun HCLTECH was trading at 1447.85. The strike last trading price was 155.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 18900
On 20 Jun HCLTECH was trading at 1443.45. The strike last trading price was 162.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 17150
On 19 Jun HCLTECH was trading at 1445.85. The strike last trading price was 163.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 9800
On 18 Jun HCLTECH was trading at 1437.20. The strike last trading price was 167.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 4900
On 14 Jun HCLTECH was trading at 1431.05. The strike last trading price was 167.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 3150
On 13 Jun HCLTECH was trading at 1444.15. The strike last trading price was 145.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1050
On 12 Jun HCLTECH was trading at 1438.75. The strike last trading price was 162.50, 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 11 Jun HCLTECH was trading at 1428.80. The strike last trading price was 120.70, 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 120.70, 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 120.70, 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 120.70, 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 120.70, 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 120.70, 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 0.00, 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 0.00, 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 0.00, 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 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0