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 | 187.7 | 45.50 | - | 700 | 16,800 | 16,800 | |||
| 4 Jul | 1522.35 | 142.2 | - | 0 | 0 | 0 | ||||
| 3 Jul | 1481.00 | 142.2 | - | 0 | 0 | 0 | ||||
| 2 Jul | 1480.80 | 142.2 | - | 0 | 0 | 0 | ||||
| 1 Jul | 1468.85 | 142.2 | - | 1,750 | 0 | 16,100 | ||||
| 28 Jun | 1459.60 | 138.7 | - | 21,700 | 16,100 | 16,100 | ||||
| 27 Jun | 1454.90 | 125 | - | 0 | 0 | 0 | ||||
| 26 Jun | 1443.70 | 125 | - | 0 | 0 | 0 | ||||
| 25 Jun | 1447.95 | 125 | - | 350 | 0 | 350 | ||||
| 24 Jun | 1440.85 | 75 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1447.85 | 75.00 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1443.45 | 75.00 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1445.85 | 75.00 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1437.20 | 75.00 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1431.05 | 75.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1444.15 | 75.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1438.75 | 75.00 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1428.80 | 75.00 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1418.75 | 75.00 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1431.50 | 75.00 | - | 0 | 700 | 0 | ||||
| 6 Jun | 1397.50 | 75.00 | - | 0 | 700 | 0 | ||||
| 5 Jun | 1343.70 | 75.00 | - | 350 | 700 | 700 | ||||
| 4 Jun | 1303.55 | 62.00 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1314.45 | 62.00 | - | 350 | 0 | 350 | ||||
| 31 May | 1324.10 | 84.35 | - | 0 | 0 | 0 | ||||
| 30 May | 1331.85 | 84.35 | - | 350 | 0 | 0 | ||||
| 29 May | 1353.10 | 221.00 | - | 0 | 0 | 0 | ||||
| 28 May | 1358.40 | 221.00 | - | 0 | 0 | 0 | ||||
| 27 May | 1353.30 | 221.00 | - | 0 | 0 | 0 | ||||
| 24 May | 1345.20 | 221.00 | - | 0 | 0 | 0 | ||||
| 23 May | 1353.55 | 221.00 | - | 0 | 0 | 0 | ||||
| 22 May | 1343.05 | 221.00 | - | 0 | 0 | 0 | ||||
| 21 May | 1341.90 | 221.00 | - | 0 | 0 | 0 | ||||
| 18 May | 1338.90 | 221.00 | - | 0 | 0 | 0 | ||||
| 17 May | 1333.20 | 221.00 | - | 0 | 0 | 0 | ||||
| 16 May | 1348.15 | 221.00 | - | 0 | 0 | 0 | ||||
| 15 May | 1332.90 | 221.00 | - | 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 1320 expiring on 25JUL2024
Delta for 1320 CE is -
Historical price for 1320 CE is as follows
On 5 Jul HCLTECH was trading at 1519.40. The strike last trading price was 187.7, which was 45.50 higher than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 16800
On 4 Jul HCLTECH was trading at 1522.35. The strike last trading price was 142.2, 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 142.2, 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 142.2, 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 1 Jul HCLTECH was trading at 1468.85. The strike last trading price was 142.2, 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 28 Jun HCLTECH was trading at 1459.60. The strike last trading price was 138.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 16100 which increased total open position to 16100
On 27 Jun HCLTECH was trading at 1454.90. The strike last trading price was 125, 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 26 Jun HCLTECH was trading at 1443.70. The strike last trading price was 125, 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 125, 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 Jun HCLTECH was trading at 1440.85. The strike last trading price was 75, 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 75.00, 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 20 Jun HCLTECH was trading at 1443.45. The strike last trading price was 75.00, 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 19 Jun HCLTECH was trading at 1445.85. The strike last trading price was 75.00, 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 75.00, 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 75.00, 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 75.00, 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 75.00, 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 75.00, 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 75.00, 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 75.00, 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 6 Jun HCLTECH was trading at 1397.50. The strike last trading price was 75.00, 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 5 Jun HCLTECH was trading at 1343.70. The strike last trading price was 75.00, 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 4 Jun HCLTECH was trading at 1303.55. The strike last trading price was 62.00, 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 3 Jun HCLTECH was trading at 1314.45. The strike last trading price was 62.00, 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 31 May HCLTECH was trading at 1324.10. The strike last trading price was 84.35, 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 30 May HCLTECH was trading at 1331.85. The strike last trading price was 84.35, 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 29 May HCLTECH was trading at 1353.10. The strike last trading price was 221.00, 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 221.00, 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 221.00, 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 221.00, 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 221.00, 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 22 May HCLTECH was trading at 1343.05. The strike last trading price was 221.00, 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 221.00, 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 May HCLTECH was trading at 1338.90. The strike last trading price was 221.00, 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 221.00, 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 221.00, 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 221.00, 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 | 2.15 | -0.55 | - | 41,650 | -5,600 | 38,150 |
| 4 Jul | 1522.35 | 2.7 | - | 71,400 | -9,800 | 43,750 | |
| 3 Jul | 1481.00 | 4.05 | - | 28,350 | 5,600 | 53,550 | |
| 2 Jul | 1480.80 | 4.8 | - | 56,350 | -5,600 | 47,950 | |
| 1 Jul | 1468.85 | 5.8 | - | 64,400 | 2,100 | 53,550 | |
| 28 Jun | 1459.60 | 6.95 | - | 86,450 | 7,000 | 51,450 | |
| 27 Jun | 1454.90 | 8.25 | - | 47,950 | 13,650 | 44,450 | |
| 26 Jun | 1443.70 | 8.85 | - | 12,950 | -3,500 | 30,800 | |
| 25 Jun | 1447.95 | 9.1 | - | 17,500 | 5,600 | 34,300 | |
| 24 Jun | 1440.85 | 8.8 | - | 17,150 | 11,200 | 28,700 | |
| 21 Jun | 1447.85 | 9.60 | - | 0 | 700 | 0 | |
| 20 Jun | 1443.45 | 9.60 | - | 2,100 | 350 | 17,150 | |
| 19 Jun | 1445.85 | 8.45 | - | 350 | 0 | 16,800 | |
| 18 Jun | 1437.20 | 9.35 | - | 0 | 1,050 | 0 | |
| 14 Jun | 1431.05 | 9.35 | - | 2,100 | 1,050 | 16,800 | |
| 13 Jun | 1444.15 | 9.00 | - | 31,500 | -25,900 | 15,750 | |
| 12 Jun | 1438.75 | 8.50 | - | 1,400 | 700 | 41,300 | |
| 11 Jun | 1428.80 | 14.00 | - | 3,500 | 0 | 44,100 | |
| 10 Jun | 1418.75 | 14.00 | - | 2,100 | 350 | 43,050 | |
| 7 Jun | 1431.50 | 17.05 | - | 45,150 | 28,000 | 43,050 | |
| 6 Jun | 1397.50 | 32.00 | - | 13,650 | -350 | 15,050 | |
| 5 Jun | 1343.70 | 47.40 | - | 1,750 | 15,400 | 15,400 | |
| 4 Jun | 1303.55 | 52.00 | - | 0 | 3,500 | 0 | |
| 3 Jun | 1314.45 | 52.00 | - | 7,350 | 3,500 | 12,950 | |
| 31 May | 1324.10 | 42.00 | - | 2,450 | 9,450 | 9,450 | |
| 30 May | 1331.85 | 41.00 | - | 0 | -350 | 0 | |
| 29 May | 1353.10 | 41.00 | - | 700 | -350 | 9,100 | |
| 28 May | 1358.40 | 41.00 | - | 350 | 0 | 9,450 | |
| 27 May | 1353.30 | 40.00 | - | 1,400 | 350 | 9,100 | |
| 24 May | 1345.20 | 45.25 | - | 4,550 | 3,850 | 8,400 | |
| 23 May | 1353.55 | 61.00 | - | 0 | 0 | 0 | |
| 22 May | 1343.05 | 61.00 | - | 0 | 0 | 0 | |
| 21 May | 1341.90 | 61.00 | - | 0 | 0 | 0 | |
| 18 May | 1338.90 | 61.00 | - | 0 | 0 | 0 | |
| 17 May | 1333.20 | 61.00 | - | 0 | 0 | 0 | |
| 16 May | 1348.15 | 61.00 | - | 0 | 0 | 0 | |
| 15 May | 1332.90 | 61.00 | - | 0 | 0 | 0 | |
| 14 May | 1321.05 | 61.00 | - | 0 | 0 | 0 | |
| 13 May | 1312.90 | 61.00 | - | 350 | 0 | 4,200 | |
For HCL TECHNOLOGIES LTD - strike price 1320 expiring on 25JUL2024
Delta for 1320 PE is -
Historical price for 1320 PE is as follows
On 5 Jul HCLTECH was trading at 1519.40. The strike last trading price was 2.15, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 38150
On 4 Jul HCLTECH was trading at 1522.35. The strike last trading price was 2.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -9800 which decreased total open position to 43750
On 3 Jul HCLTECH was trading at 1481.00. The strike last trading price was 4.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 53550
On 2 Jul HCLTECH was trading at 1480.80. The strike last trading price was 4.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 47950
On 1 Jul HCLTECH was trading at 1468.85. The strike last trading price was 5.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 53550
On 28 Jun HCLTECH was trading at 1459.60. The strike last trading price was 6.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 51450
On 27 Jun HCLTECH was trading at 1454.90. The strike last trading price was 8.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 13650 which increased total open position to 44450
On 26 Jun HCLTECH was trading at 1443.70. The strike last trading price was 8.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 30800
On 25 Jun HCLTECH was trading at 1447.95. The strike last trading price was 9.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 34300
On 24 Jun HCLTECH was trading at 1440.85. The strike last trading price was 8.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 28700
On 21 Jun HCLTECH was trading at 1447.85. The strike last trading price was 9.60, 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 20 Jun HCLTECH was trading at 1443.45. The strike last trading price was 9.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 17150
On 19 Jun HCLTECH was trading at 1445.85. The strike last trading price was 8.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16800
On 18 Jun HCLTECH was trading at 1437.20. The strike last trading price was 9.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 0
On 14 Jun HCLTECH was trading at 1431.05. The strike last trading price was 9.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 16800
On 13 Jun HCLTECH was trading at 1444.15. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -25900 which decreased total open position to 15750
On 12 Jun HCLTECH was trading at 1438.75. The strike last trading price was 8.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 41300
On 11 Jun HCLTECH was trading at 1428.80. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44100
On 10 Jun HCLTECH was trading at 1418.75. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 43050
On 7 Jun HCLTECH was trading at 1431.50. The strike last trading price was 17.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 43050
On 6 Jun HCLTECH was trading at 1397.50. The strike last trading price was 32.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 15050
On 5 Jun HCLTECH was trading at 1343.70. The strike last trading price was 47.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 15400
On 4 Jun HCLTECH was trading at 1303.55. The strike last trading price was 52.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 0
On 3 Jun HCLTECH was trading at 1314.45. The strike last trading price was 52.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 12950
On 31 May HCLTECH was trading at 1324.10. The strike last trading price was 42.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 9450
On 30 May HCLTECH was trading at 1331.85. The strike last trading price was 41.00, 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 29 May HCLTECH was trading at 1353.10. The strike last trading price was 41.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 9100
On 28 May HCLTECH was trading at 1358.40. The strike last trading price was 41.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9450
On 27 May HCLTECH was trading at 1353.30. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 9100
On 24 May HCLTECH was trading at 1345.20. The strike last trading price was 45.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 8400
On 23 May HCLTECH was trading at 1353.55. The strike last trading price was 61.00, 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 22 May HCLTECH was trading at 1343.05. The strike last trading price was 61.00, 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 61.00, 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 May HCLTECH was trading at 1338.90. The strike last trading price was 61.00, 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 61.00, 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 61.00, 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 61.00, 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 61.00, 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 61.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4200