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 | 219.2 | 0.00 | - | 0 | 21,700 | 0 | |||
| 4 Jul | 1522.35 | 219.2 | - | 1,750 | 21,700 | 21,700 | ||||
| 3 Jul | 1481.00 | 184 | - | 0 | -350 | 0 | ||||
| 2 Jul | 1480.80 | 184 | - | 350 | -350 | 23,450 | ||||
|
|
||||||||||
| 1 Jul | 1468.85 | 176 | - | 15,750 | -3,500 | 23,800 | ||||
| 28 Jun | 1459.60 | 155.25 | - | 30,450 | 12,600 | 27,300 | ||||
| 27 Jun | 1454.90 | 156.5 | - | 54,250 | 10,850 | 14,700 | ||||
| 26 Jun | 1443.70 | 142.95 | - | 0 | 350 | 0 | ||||
| 25 Jun | 1447.95 | 142.95 | - | 0 | 350 | 0 | ||||
| 24 Jun | 1440.85 | 142.95 | - | 1,050 | 350 | 3,850 | ||||
| 21 Jun | 1447.85 | 155.00 | - | 3,500 | 700 | 2,800 | ||||
| 20 Jun | 1443.45 | 151.00 | - | 0 | 350 | 0 | ||||
| 19 Jun | 1445.85 | 151.00 | - | 1,400 | 350 | 1,750 | ||||
| 18 Jun | 1437.20 | 144.00 | - | 1,050 | 1,050 | 1,050 | ||||
| 14 Jun | 1431.05 | 145.00 | - | 350 | 0 | 0 | ||||
| 13 Jun | 1444.15 | 81.95 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1438.75 | 81.95 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1428.80 | 81.95 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1418.75 | 81.95 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1431.50 | 81.95 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1397.50 | 81.95 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1343.70 | 81.95 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1303.55 | 81.95 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1314.45 | 81.95 | - | 0 | 0 | 0 | ||||
| 31 May | 1324.10 | 81.95 | - | 0 | 0 | 0 | ||||
For HCL TECHNOLOGIES LTD - strike price 1300 expiring on 25JUL2024
Delta for 1300 CE is -
Historical price for 1300 CE is as follows
On 5 Jul HCLTECH was trading at 1519.40. The strike last trading price was 219.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 21700 which increased total open position to 0
On 4 Jul HCLTECH was trading at 1522.35. The strike last trading price was 219.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 21700 which increased total open position to 21700
On 3 Jul HCLTECH was trading at 1481.00. The strike last trading price was 184, which was lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 0
On 2 Jul HCLTECH was trading at 1480.80. The strike last trading price was 184, which was lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 23450
On 1 Jul HCLTECH was trading at 1468.85. The strike last trading price was 176, which was lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 23800
On 28 Jun HCLTECH was trading at 1459.60. The strike last trading price was 155.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 27300
On 27 Jun HCLTECH was trading at 1454.90. The strike last trading price was 156.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 10850 which increased total open position to 14700
On 26 Jun HCLTECH was trading at 1443.70. The strike last trading price was 142.95, 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 25 Jun HCLTECH was trading at 1447.95. The strike last trading price was 142.95, 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 24 Jun HCLTECH was trading at 1440.85. The strike last trading price was 142.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 3850
On 21 Jun HCLTECH was trading at 1447.85. The strike last trading price was 155.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 2800
On 20 Jun HCLTECH was trading at 1443.45. The strike last trading price was 151.00, 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 19 Jun HCLTECH was trading at 1445.85. The strike last trading price was 151.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 1750
On 18 Jun HCLTECH was trading at 1437.20. The strike last trading price was 144.00, 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 14 Jun HCLTECH was trading at 1431.05. The strike last trading price was 145.00, 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 81.95, 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 81.95, 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 81.95, 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 81.95, 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 81.95, 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 81.95, 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 81.95, 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 81.95, 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 81.95, 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 81.95, 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 | 1.45 | -0.70 | - | 1,94,250 | -57,750 | 2,71,250 |
| 4 Jul | 1522.35 | 2.15 | - | 1,32,300 | -41,300 | 3,29,000 | |
| 3 Jul | 1481.00 | 3.1 | - | 1,01,850 | 3,850 | 3,70,300 | |
| 2 Jul | 1480.80 | 3.8 | - | 1,35,100 | -350 | 3,66,100 | |
| 1 Jul | 1468.85 | 4.5 | - | 1,84,450 | 39,200 | 3,66,450 | |
| 28 Jun | 1459.60 | 5.35 | - | 2,86,650 | 25,900 | 3,27,250 | |
| 27 Jun | 1454.90 | 6.5 | - | 3,81,850 | 63,350 | 3,01,350 | |
| 26 Jun | 1443.70 | 6.8 | - | 93,800 | 43,750 | 2,38,000 | |
| 25 Jun | 1447.95 | 6.3 | - | 1,24,950 | 17,150 | 1,94,250 | |
| 24 Jun | 1440.85 | 6.45 | - | 67,900 | 17,500 | 1,76,750 | |
| 21 Jun | 1447.85 | 7.50 | - | 1,19,350 | 39,550 | 1,58,550 | |
| 20 Jun | 1443.45 | 7.00 | - | 19,600 | -7,350 | 1,22,850 | |
| 19 Jun | 1445.85 | 7.10 | - | 84,350 | 59,150 | 1,30,200 | |
| 18 Jun | 1437.20 | 6.45 | - | 27,650 | 12,600 | 81,900 | |
| 14 Jun | 1431.05 | 7.10 | - | 16,100 | 11,550 | 69,300 | |
| 13 Jun | 1444.15 | 6.40 | - | 4,200 | 350 | 56,350 | |
| 12 Jun | 1438.75 | 8.00 | - | 11,550 | 4,200 | 55,650 | |
| 11 Jun | 1428.80 | 8.10 | - | 6,650 | 1,750 | 51,100 | |
| 10 Jun | 1418.75 | 7.60 | - | 44,100 | 22,750 | 49,350 | |
| 7 Jun | 1431.50 | 14.00 | - | 14,000 | 1,400 | 26,600 | |
| 6 Jun | 1397.50 | 25.00 | - | 23,100 | 15,750 | 25,200 | |
| 5 Jun | 1343.70 | 36.00 | - | 8,750 | -1,050 | 9,450 | |
| 4 Jun | 1303.55 | 64.05 | - | 9,450 | 5,600 | 10,500 | |
| 3 Jun | 1314.45 | 43.00 | - | 5,250 | 4,900 | 4,900 | |
| 31 May | 1324.10 | 35.65 | - | 0 | 0 | 0 | |
For HCL TECHNOLOGIES LTD - strike price 1300 expiring on 25JUL2024
Delta for 1300 PE is -
Historical price for 1300 PE is as follows
On 5 Jul HCLTECH was trading at 1519.40. The strike last trading price was 1.45, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -57750 which decreased total open position to 271250
On 4 Jul HCLTECH was trading at 1522.35. The strike last trading price was 2.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -41300 which decreased total open position to 329000
On 3 Jul HCLTECH was trading at 1481.00. The strike last trading price was 3.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 370300
On 2 Jul HCLTECH was trading at 1480.80. The strike last trading price was 3.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 366100
On 1 Jul HCLTECH was trading at 1468.85. The strike last trading price was 4.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 39200 which increased total open position to 366450
On 28 Jun HCLTECH was trading at 1459.60. The strike last trading price was 5.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 25900 which increased total open position to 327250
On 27 Jun HCLTECH was trading at 1454.90. The strike last trading price was 6.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 63350 which increased total open position to 301350
On 26 Jun HCLTECH was trading at 1443.70. The strike last trading price was 6.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 43750 which increased total open position to 238000
On 25 Jun HCLTECH was trading at 1447.95. The strike last trading price was 6.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 17150 which increased total open position to 194250
On 24 Jun HCLTECH was trading at 1440.85. The strike last trading price was 6.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 176750
On 21 Jun HCLTECH was trading at 1447.85. The strike last trading price was 7.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 39550 which increased total open position to 158550
On 20 Jun HCLTECH was trading at 1443.45. The strike last trading price was 7.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -7350 which decreased total open position to 122850
On 19 Jun HCLTECH was trading at 1445.85. The strike last trading price was 7.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 59150 which increased total open position to 130200
On 18 Jun HCLTECH was trading at 1437.20. The strike last trading price was 6.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 81900
On 14 Jun HCLTECH was trading at 1431.05. The strike last trading price was 7.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 69300
On 13 Jun HCLTECH was trading at 1444.15. The strike last trading price was 6.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 56350
On 12 Jun HCLTECH was trading at 1438.75. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 55650
On 11 Jun HCLTECH was trading at 1428.80. The strike last trading price was 8.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 51100
On 10 Jun HCLTECH was trading at 1418.75. The strike last trading price was 7.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 22750 which increased total open position to 49350
On 7 Jun HCLTECH was trading at 1431.50. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 26600
On 6 Jun HCLTECH was trading at 1397.50. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 25200
On 5 Jun HCLTECH was trading at 1343.70. The strike last trading price was 36.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 9450
On 4 Jun HCLTECH was trading at 1303.55. The strike last trading price was 64.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 10500
On 3 Jun HCLTECH was trading at 1314.45. The strike last trading price was 43.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 4900
On 31 May HCLTECH was trading at 1324.10. The strike last trading price was 35.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0