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 | 158.8 | 4.55 | - | 1,750 | -1,050 | 39,200 | |||
| 4 Jul | 1522.35 | 154.25 | - | 1,050 | -350 | 40,250 | ||||
| 3 Jul | 1481.00 | 143.75 | - | 3,850 | -350 | 40,600 | ||||
| 2 Jul | 1480.80 | 141.45 | - | 7,000 | -2,800 | 40,950 | ||||
| 1 Jul | 1468.85 | 125.05 | - | 350 | -350 | 43,750 | ||||
| 28 Jun | 1459.60 | 120.55 | - | 8,400 | 1,750 | 44,100 | ||||
| 27 Jun | 1454.90 | 121.85 | - | 49,700 | 38,150 | 42,350 | ||||
| 26 Jun | 1443.70 | 111.7 | - | 4,200 | 3,850 | 3,850 | ||||
| 25 Jun | 1447.95 | 60.05 | - | 0 | 0 | 0 | ||||
| 24 Jun | 1440.85 | 60.05 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1447.85 | 60.05 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1443.45 | 60.05 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1445.85 | 60.05 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1437.20 | 60.05 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1431.05 | 60.05 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1444.15 | 60.05 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1438.75 | 60.05 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1428.80 | 60.05 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1418.75 | 60.05 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 7 Jun | 1431.50 | 60.05 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1397.50 | 60.05 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1343.70 | 60.05 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1303.55 | 60.05 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1314.45 | 60.05 | - | 0 | 0 | 0 | ||||
| 31 May | 1324.10 | 60.05 | - | 0 | 0 | 0 | ||||
For HCL TECHNOLOGIES LTD - strike price 1340 expiring on 25JUL2024
Delta for 1340 CE is -
Historical price for 1340 CE is as follows
On 5 Jul HCLTECH was trading at 1519.40. The strike last trading price was 158.8, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 39200
On 4 Jul HCLTECH was trading at 1522.35. The strike last trading price was 154.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 40250
On 3 Jul HCLTECH was trading at 1481.00. The strike last trading price was 143.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 40600
On 2 Jul HCLTECH was trading at 1480.80. The strike last trading price was 141.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 40950
On 1 Jul HCLTECH was trading at 1468.85. The strike last trading price was 125.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 43750
On 28 Jun HCLTECH was trading at 1459.60. The strike last trading price was 120.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 44100
On 27 Jun HCLTECH was trading at 1454.90. The strike last trading price was 121.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 38150 which increased total open position to 42350
On 26 Jun HCLTECH was trading at 1443.70. The strike last trading price was 111.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 3850
On 25 Jun HCLTECH was trading at 1447.95. The strike last trading price was 60.05, 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 60.05, 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 60.05, 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 60.05, 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 60.05, 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 60.05, 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 60.05, 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 60.05, 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 60.05, 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 60.05, 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 60.05, 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 60.05, 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 60.05, 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 60.05, 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 60.05, 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 60.05, 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 60.05, 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 | 2.8 | -0.60 | - | 86,100 | 2,450 | 1,67,300 |
| 4 Jul | 1522.35 | 3.4 | - | 1,95,650 | 21,000 | 1,64,850 | |
| 3 Jul | 1481.00 | 5.3 | - | 1,55,750 | -31,850 | 1,43,850 | |
| 2 Jul | 1480.80 | 6.5 | - | 1,38,250 | 10,150 | 1,75,700 | |
| 1 Jul | 1468.85 | 7.7 | - | 1,23,900 | -1,050 | 1,65,550 | |
| 28 Jun | 1459.60 | 9.2 | - | 2,78,600 | -3,500 | 1,66,600 | |
| 27 Jun | 1454.90 | 11.05 | - | 93,800 | 10,850 | 1,70,100 | |
| 26 Jun | 1443.70 | 11.7 | - | 85,750 | 27,650 | 1,58,200 | |
| 25 Jun | 1447.95 | 11.75 | - | 81,200 | 44,800 | 1,30,550 | |
| 24 Jun | 1440.85 | 11.85 | - | 63,000 | 26,600 | 85,750 | |
| 21 Jun | 1447.85 | 12.95 | - | 60,900 | 32,550 | 56,700 | |
| 20 Jun | 1443.45 | 13.25 | - | 15,050 | 23,450 | 23,450 | |
| 19 Jun | 1445.85 | 11.05 | - | 0 | 350 | 0 | |
| 18 Jun | 1437.20 | 11.05 | - | 4,900 | 16,450 | 16,450 | |
| 14 Jun | 1431.05 | 11.40 | - | 0 | -1,050 | 0 | |
| 13 Jun | 1444.15 | 11.40 | - | 4,200 | -700 | 16,800 | |
| 12 Jun | 1438.75 | 13.80 | - | 350 | 0 | 17,500 | |
| 11 Jun | 1428.80 | 15.10 | - | 1,750 | 350 | 17,500 | |
| 10 Jun | 1418.75 | 18.80 | - | 17,850 | 3,850 | 14,000 | |
| 7 Jun | 1431.50 | 20.25 | - | 10,150 | 10,150 | 10,150 | |
| 6 Jun | 1397.50 | 52.50 | - | 0 | 1,750 | 0 | |
| 5 Jun | 1343.70 | 52.50 | - | 2,100 | 1,750 | 1,750 | |
| 4 Jun | 1303.55 | 53.30 | - | 0 | 0 | 0 | |
| 3 Jun | 1314.45 | 53.30 | - | 0 | 0 | 0 | |
| 31 May | 1324.10 | 53.30 | - | 0 | 0 | 0 | |
For HCL TECHNOLOGIES LTD - strike price 1340 expiring on 25JUL2024
Delta for 1340 PE is -
Historical price for 1340 PE is as follows
On 5 Jul HCLTECH was trading at 1519.40. The strike last trading price was 2.8, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 167300
On 4 Jul HCLTECH was trading at 1522.35. The strike last trading price was 3.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 164850
On 3 Jul HCLTECH was trading at 1481.00. The strike last trading price was 5.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -31850 which decreased total open position to 143850
On 2 Jul HCLTECH was trading at 1480.80. The strike last trading price was 6.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 10150 which increased total open position to 175700
On 1 Jul HCLTECH was trading at 1468.85. The strike last trading price was 7.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 165550
On 28 Jun HCLTECH was trading at 1459.60. The strike last trading price was 9.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 166600
On 27 Jun HCLTECH was trading at 1454.90. The strike last trading price was 11.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 10850 which increased total open position to 170100
On 26 Jun HCLTECH was trading at 1443.70. The strike last trading price was 11.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 27650 which increased total open position to 158200
On 25 Jun HCLTECH was trading at 1447.95. The strike last trading price was 11.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 130550
On 24 Jun HCLTECH was trading at 1440.85. The strike last trading price was 11.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 26600 which increased total open position to 85750
On 21 Jun HCLTECH was trading at 1447.85. The strike last trading price was 12.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 32550 which increased total open position to 56700
On 20 Jun HCLTECH was trading at 1443.45. The strike last trading price was 13.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 23450 which increased total open position to 23450
On 19 Jun HCLTECH was trading at 1445.85. The strike last trading price was 11.05, 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 18 Jun HCLTECH was trading at 1437.20. The strike last trading price was 11.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 16450 which increased total open position to 16450
On 14 Jun HCLTECH was trading at 1431.05. The strike last trading price was 11.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 0
On 13 Jun HCLTECH was trading at 1444.15. The strike last trading price was 11.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 16800
On 12 Jun HCLTECH was trading at 1438.75. The strike last trading price was 13.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17500
On 11 Jun HCLTECH was trading at 1428.80. The strike last trading price was 15.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 17500
On 10 Jun HCLTECH was trading at 1418.75. The strike last trading price was 18.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 14000
On 7 Jun HCLTECH was trading at 1431.50. The strike last trading price was 20.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 10150 which increased total open position to 10150
On 6 Jun HCLTECH was trading at 1397.50. The strike last trading price was 52.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 0
On 5 Jun HCLTECH was trading at 1343.70. The strike last trading price was 52.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 1750
On 4 Jun HCLTECH was trading at 1303.55. The strike last trading price was 53.30, 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 53.30, 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 53.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0