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 | 245 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 1522.35 | 245 | - | 0 | 0 | 0 | ||||
| 3 Jul | 1481.00 | 245 | - | 0 | 0 | 0 | ||||
| 2 Jul | 1480.80 | 245 | - | 0 | 350 | 0 | ||||
| 1 Jul | 1468.85 | 245 | - | 0 | 350 | 0 | ||||
| 28 Jun | 1459.60 | 245 | - | 0 | 350 | 0 | ||||
| 27 Jun | 1454.90 | 245 | - | 0 | 350 | 0 | ||||
| 26 Jun | 1443.70 | 245 | - | 350 | 0 | 0 | ||||
| 25 Jun | 1447.95 | 328.4 | - | 0 | 0 | 0 | ||||
| 24 Jun | 1440.85 | 328.4 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1447.85 | 328.40 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1445.85 | 328.40 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1437.20 | 328.40 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Jun | 1444.15 | 328.40 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1438.75 | 328.40 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1428.80 | 328.40 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1418.75 | 328.40 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1431.50 | 328.40 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1397.50 | 328.40 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1343.70 | 328.40 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1303.55 | 328.40 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1314.45 | 328.40 | - | 0 | 0 | 0 | ||||
| 31 May | 1324.10 | 328.40 | - | 0 | 0 | 0 | ||||
| 30 May | 1331.85 | 0.00 | - | 0 | 0 | 0 | ||||
| 29 May | 1353.10 | 0.00 | - | 0 | 0 | 0 | ||||
| 28 May | 1358.40 | 0.00 | - | 0 | 0 | 0 | ||||
| 27 May | 1353.30 | 0.00 | - | 0 | 0 | 0 | ||||
| 24 May | 1345.20 | 0.00 | - | 0 | 0 | 0 | ||||
| 23 May | 1353.55 | 0.00 | - | 0 | 0 | 0 | ||||
| 21 May | 1341.90 | 0.00 | - | 0 | 0 | 0 | ||||
| 16 May | 1348.15 | 0.00 | - | 0 | 0 | 0 | ||||
| 15 May | 1332.90 | 0.00 | - | 0 | 0 | 0 | ||||
| 14 May | 1321.05 | 0.00 | - | 0 | 0 | 0 | ||||
| 13 May | 1312.90 | 0.00 | - | 0 | 0 | 0 | ||||
For HCL TECHNOLOGIES LTD - strike price 1200 expiring on 25JUL2024
Delta for 1200 CE is -
Historical price for 1200 CE is as follows
On 5 Jul HCLTECH was trading at 1519.40. The strike last trading price was 245, 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 4 Jul HCLTECH was trading at 1522.35. The strike last trading price was 245, 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 Jul HCLTECH was trading at 1481.00. The strike last trading price was 245, 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 2 Jul HCLTECH was trading at 1480.80. The strike last trading price was 245, 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 1 Jul HCLTECH was trading at 1468.85. The strike last trading price was 245, 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 28 Jun HCLTECH was trading at 1459.60. The strike last trading price was 245, 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 27 Jun HCLTECH was trading at 1454.90. The strike last trading price was 245, 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 26 Jun HCLTECH was trading at 1443.70. The strike last trading price was 245, 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 25 Jun HCLTECH was trading at 1447.95. The strike last trading price was 328.4, 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 Jun HCLTECH was trading at 1440.85. The strike last trading price was 328.4, 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 Jun HCLTECH was trading at 1447.85. The strike last trading price was 328.40, 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 19 Jun HCLTECH was trading at 1445.85. The strike last trading price was 328.40, 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 328.40, 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 328.40, 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 328.40, 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 328.40, 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 328.40, 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 328.40, 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 328.40, 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 328.40, 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 328.40, 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 328.40, 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 31 May HCLTECH was trading at 1324.10. The strike last trading price was 328.40, 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 29 May HCLTECH was trading at 1353.10. 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 28 May HCLTECH was trading at 1358.40. 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 27 May HCLTECH was trading at 1353.30. 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 24 May HCLTECH was trading at 1345.20. 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 23 May HCLTECH was trading at 1353.55. 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 21 May HCLTECH was trading at 1341.90. 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
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 15 May HCLTECH was trading at 1332.90. 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
On 14 May HCLTECH was trading at 1321.05. 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
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1519.40 | 0.45 | -0.10 | - | 21,700 | 350 | 1,25,300 |
| 4 Jul | 1522.35 | 0.55 | - | 24,150 | -700 | 1,24,950 | |
| 3 Jul | 1481.00 | 0.85 | - | 17,500 | 700 | 1,25,650 | |
| 2 Jul | 1480.80 | 1 | - | 35,700 | 19,600 | 1,24,950 | |
| 1 Jul | 1468.85 | 1.35 | - | 40,950 | 15,050 | 1,05,350 | |
| 28 Jun | 1459.60 | 1.45 | - | 91,000 | 49,000 | 90,300 | |
| 27 Jun | 1454.90 | 2 | - | 9,800 | 7,000 | 41,300 | |
| 26 Jun | 1443.70 | 2.4 | - | 700 | 700 | 33,950 | |
| 25 Jun | 1447.95 | 2.4 | - | 5,950 | 4,550 | 33,250 | |
| 24 Jun | 1440.85 | 2.1 | - | 7,000 | 2,100 | 28,350 | |
| 21 Jun | 1447.85 | 3.10 | - | 8,050 | 5,600 | 25,550 | |
| 19 Jun | 1445.85 | 3.35 | - | 3,150 | 0 | 18,200 | |
| 18 Jun | 1437.20 | 2.75 | - | 1,400 | 17,850 | 17,850 | |
| 13 Jun | 1444.15 | 3.25 | - | 3,500 | 0 | 17,850 | |
| 12 Jun | 1438.75 | 4.00 | - | 1,050 | 0 | 18,900 | |
| 11 Jun | 1428.80 | 4.00 | - | 1,050 | 0 | 18,900 | |
| 10 Jun | 1418.75 | 5.00 | - | 1,750 | -350 | 18,900 | |
| 7 Jun | 1431.50 | 6.00 | - | 4,200 | -1,400 | 19,600 | |
| 6 Jun | 1397.50 | 7.95 | - | 5,600 | -700 | 21,000 | |
| 5 Jun | 1343.70 | 10.45 | - | 1,400 | 0 | 21,700 | |
| 4 Jun | 1303.55 | 18.00 | - | 4,550 | 5,600 | 21,700 | |
| 3 Jun | 1314.45 | 12.00 | - | 2,450 | 0 | 16,100 | |
| 31 May | 1324.10 | 13.50 | - | 10,500 | 2,100 | 15,400 | |
| 30 May | 1331.85 | 12.00 | - | 1,050 | 0 | 13,300 | |
| 29 May | 1353.10 | 11.20 | - | 3,150 | -350 | 13,300 | |
| 28 May | 1358.40 | 10.00 | - | 1,050 | 350 | 13,300 | |
| 27 May | 1353.30 | 11.50 | - | 1,050 | 0 | 13,300 | |
| 24 May | 1345.20 | 14.95 | - | 350 | 0 | 13,650 | |
| 23 May | 1353.55 | 10.30 | - | 700 | 0 | 12,950 | |
| 21 May | 1341.90 | 15.00 | - | 4,900 | 4,200 | 13,300 | |
| 16 May | 1348.15 | 17.10 | - | 3,850 | 2,100 | 9,100 | |
| 15 May | 1332.90 | 18.20 | - | 1,050 | 0 | 7,000 | |
| 14 May | 1321.05 | 20.00 | - | 350 | 350 | 7,000 | |
| 13 May | 1312.90 | 18.05 | - | 350 | 0 | 6,650 | |
For HCL TECHNOLOGIES LTD - strike price 1200 expiring on 25JUL2024
Delta for 1200 PE is -
Historical price for 1200 PE is as follows
On 5 Jul HCLTECH was trading at 1519.40. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 125300
On 4 Jul HCLTECH was trading at 1522.35. The strike last trading price was 0.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 124950
On 3 Jul HCLTECH was trading at 1481.00. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 125650
On 2 Jul HCLTECH was trading at 1480.80. The strike last trading price was 1, which was lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 124950
On 1 Jul HCLTECH was trading at 1468.85. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 15050 which increased total open position to 105350
On 28 Jun HCLTECH was trading at 1459.60. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 49000 which increased total open position to 90300
On 27 Jun HCLTECH was trading at 1454.90. The strike last trading price was 2, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 41300
On 26 Jun HCLTECH was trading at 1443.70. The strike last trading price was 2.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 33950
On 25 Jun HCLTECH was trading at 1447.95. The strike last trading price was 2.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 33250
On 24 Jun HCLTECH was trading at 1440.85. The strike last trading price was 2.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 28350
On 21 Jun HCLTECH was trading at 1447.85. The strike last trading price was 3.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 25550
On 19 Jun HCLTECH was trading at 1445.85. The strike last trading price was 3.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18200
On 18 Jun HCLTECH was trading at 1437.20. The strike last trading price was 2.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 17850 which increased total open position to 17850
On 13 Jun HCLTECH was trading at 1444.15. The strike last trading price was 3.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17850
On 12 Jun HCLTECH was trading at 1438.75. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18900
On 11 Jun HCLTECH was trading at 1428.80. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18900
On 10 Jun HCLTECH was trading at 1418.75. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 18900
On 7 Jun HCLTECH was trading at 1431.50. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 19600
On 6 Jun HCLTECH was trading at 1397.50. The strike last trading price was 7.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 21000
On 5 Jun HCLTECH was trading at 1343.70. The strike last trading price was 10.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21700
On 4 Jun HCLTECH was trading at 1303.55. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 21700
On 3 Jun HCLTECH was trading at 1314.45. The strike last trading price was 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16100
On 31 May HCLTECH was trading at 1324.10. The strike last trading price was 13.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 15400
On 30 May HCLTECH was trading at 1331.85. The strike last trading price was 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13300
On 29 May HCLTECH was trading at 1353.10. The strike last trading price was 11.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 13300
On 28 May HCLTECH was trading at 1358.40. 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 13300
On 27 May HCLTECH was trading at 1353.30. The strike last trading price was 11.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13300
On 24 May HCLTECH was trading at 1345.20. The strike last trading price was 14.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13650
On 23 May HCLTECH was trading at 1353.55. The strike last trading price was 10.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12950
On 21 May HCLTECH was trading at 1341.90. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 13300
On 16 May HCLTECH was trading at 1348.15. The strike last trading price was 17.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 9100
On 15 May HCLTECH was trading at 1332.90. The strike last trading price was 18.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7000
On 14 May HCLTECH was trading at 1321.05. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 7000
On 13 May HCLTECH was trading at 1312.90. The strike last trading price was 18.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6650