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 | 139.9 | -12.60 | - | 700 | 0 | 8,750 | |||
| 4 Jul | 1522.35 | 152.5 | - | 2,450 | 8,750 | 8,750 | ||||
|
|
||||||||||
| 3 Jul | 1481.00 | 126.5 | - | 0 | -1,750 | 0 | ||||
| 2 Jul | 1480.80 | 126.5 | - | 5,600 | -1,750 | 10,150 | ||||
| 1 Jul | 1468.85 | 112.25 | - | 7,350 | -700 | 11,900 | ||||
| 28 Jun | 1459.60 | 99.45 | - | 3,500 | 0 | 12,600 | ||||
| 27 Jun | 1454.90 | 105.6 | - | 15,750 | 2,800 | 12,600 | ||||
| 26 Jun | 1443.70 | 94 | - | 9,800 | 8,750 | 8,750 | ||||
| 25 Jun | 1447.95 | 188.75 | - | 0 | 0 | 0 | ||||
| 24 Jun | 1440.85 | 188.75 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1447.85 | 188.75 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1443.45 | 188.75 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1445.85 | 188.75 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1437.20 | 188.75 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1431.05 | 188.75 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1444.15 | 188.75 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1438.75 | 188.75 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1428.80 | 188.75 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1418.75 | 188.75 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1431.50 | 188.75 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1397.50 | 188.75 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1343.70 | 188.75 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1303.55 | 188.75 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1314.45 | 188.75 | - | 0 | 0 | 0 | ||||
| 31 May | 1324.10 | 188.75 | - | 0 | 0 | 0 | ||||
| 30 May | 1331.85 | 188.75 | - | 0 | 0 | 0 | ||||
| 29 May | 1353.10 | 188.75 | - | 0 | 0 | 0 | ||||
| 28 May | 1358.40 | 188.75 | - | 0 | 0 | 0 | ||||
| 27 May | 1353.30 | 188.75 | - | 0 | 0 | 0 | ||||
| 24 May | 1345.20 | 0.00 | - | 0 | 0 | 0 | ||||
| 23 May | 1353.55 | 0.00 | - | 0 | 0 | 0 | ||||
| 22 May | 1343.05 | 0.00 | - | 0 | 0 | 0 | ||||
| 21 May | 1341.90 | 0.00 | - | 0 | 0 | 0 | ||||
| 18 May | 1338.90 | 0.00 | - | 0 | 0 | 0 | ||||
| 17 May | 1333.20 | 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 1360 expiring on 25JUL2024
Delta for 1360 CE is -
Historical price for 1360 CE is as follows
On 5 Jul HCLTECH was trading at 1519.40. The strike last trading price was 139.9, which was -12.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8750
On 4 Jul HCLTECH was trading at 1522.35. The strike last trading price was 152.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 8750
On 3 Jul HCLTECH was trading at 1481.00. The strike last trading price was 126.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 0
On 2 Jul HCLTECH was trading at 1480.80. The strike last trading price was 126.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 10150
On 1 Jul HCLTECH was trading at 1468.85. The strike last trading price was 112.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 11900
On 28 Jun HCLTECH was trading at 1459.60. The strike last trading price was 99.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12600
On 27 Jun HCLTECH was trading at 1454.90. The strike last trading price was 105.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 12600
On 26 Jun HCLTECH was trading at 1443.70. The strike last trading price was 94, which was lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 8750
On 25 Jun HCLTECH was trading at 1447.95. The strike last trading price was 188.75, 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 24 Jun HCLTECH was trading at 1440.85. The strike last trading price was 188.75, 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 188.75, 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 20 Jun HCLTECH was trading at 1443.45. The strike last trading price was 188.75, 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 19 Jun HCLTECH was trading at 1445.85. The strike last trading price was 188.75, 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 18 Jun HCLTECH was trading at 1437.20. The strike last trading price was 188.75, 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 14 Jun HCLTECH was trading at 1431.05. The strike last trading price was 188.75, 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 13 Jun HCLTECH was trading at 1444.15. The strike last trading price was 188.75, 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 12 Jun HCLTECH was trading at 1438.75. The strike last trading price was 188.75, 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 11 Jun HCLTECH was trading at 1428.80. The strike last trading price was 188.75, 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 10 Jun HCLTECH was trading at 1418.75. The strike last trading price was 188.75, 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 7 Jun HCLTECH was trading at 1431.50. The strike last trading price was 188.75, 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 6 Jun HCLTECH was trading at 1397.50. The strike last trading price was 188.75, 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 5 Jun HCLTECH was trading at 1343.70. The strike last trading price was 188.75, 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 4 Jun HCLTECH was trading at 1303.55. The strike last trading price was 188.75, 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 3 Jun HCLTECH was trading at 1314.45. The strike last trading price was 188.75, 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 31 May HCLTECH was trading at 1324.10. The strike last trading price was 188.75, 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 30 May HCLTECH was trading at 1331.85. The strike last trading price was 188.75, 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 29 May HCLTECH was trading at 1353.10. The strike last trading price was 188.75, 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 28 May HCLTECH was trading at 1358.40. The strike last trading price was 188.75, 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 27 May HCLTECH was trading at 1353.30. The strike last trading price was 188.75, 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 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 22 May HCLTECH was trading at 1343.05. 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 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 18 May HCLTECH was trading at 1338.90. 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 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 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 | 3.8 | -0.50 | - | 1,35,100 | -27,300 | 1,64,850 |
| 4 Jul | 1522.35 | 4.3 | - | 2,61,100 | 8,400 | 1,92,150 | |
| 3 Jul | 1481.00 | 7.1 | - | 1,08,150 | -19,600 | 1,83,750 | |
| 2 Jul | 1480.80 | 8.5 | - | 2,22,250 | 19,950 | 2,31,350 | |
| 1 Jul | 1468.85 | 10.35 | - | 2,54,450 | 28,700 | 2,11,400 | |
| 28 Jun | 1459.60 | 12.35 | - | 2,95,050 | 19,950 | 1,82,700 | |
| 27 Jun | 1454.90 | 14.1 | - | 3,43,000 | 8,750 | 1,62,750 | |
| 26 Jun | 1443.70 | 15.6 | - | 70,000 | 22,750 | 1,53,650 | |
| 25 Jun | 1447.95 | 15.55 | - | 81,550 | 22,400 | 1,30,900 | |
| 24 Jun | 1440.85 | 16.25 | - | 99,400 | 47,600 | 1,08,850 | |
| 21 Jun | 1447.85 | 15.60 | - | 16,100 | 5,950 | 61,250 | |
| 20 Jun | 1443.45 | 17.75 | - | 14,350 | 4,200 | 55,650 | |
| 19 Jun | 1445.85 | 16.50 | - | 42,350 | 7,350 | 51,450 | |
| 18 Jun | 1437.20 | 15.45 | - | 5,950 | 1,400 | 43,750 | |
| 14 Jun | 1431.05 | 17.50 | - | 10,150 | 6,650 | 42,350 | |
| 13 Jun | 1444.15 | 15.00 | - | 6,650 | 2,450 | 35,700 | |
| 12 Jun | 1438.75 | 18.95 | - | 34,300 | 31,500 | 33,250 | |
| 11 Jun | 1428.80 | 20.20 | - | 1,050 | 350 | 2,100 | |
| 10 Jun | 1418.75 | 25.40 | - | 1,050 | 700 | 1,750 | |
| 7 Jun | 1431.50 | 24.55 | - | 700 | 350 | 700 | |
| 6 Jun | 1397.50 | 62.65 | - | 0 | 0 | 350 | |
| 5 Jun | 1343.70 | 62.65 | - | 0 | 350 | 350 | |
| 4 Jun | 1303.55 | 62.65 | - | 0 | 0 | 0 | |
| 3 Jun | 1314.45 | 62.65 | - | 0 | 0 | 0 | |
| 31 May | 1324.10 | 62.65 | - | 0 | 0 | 0 | |
| 30 May | 1331.85 | 62.65 | - | 0 | 0 | 350 | |
| 29 May | 1353.10 | 62.65 | - | 0 | 0 | 350 | |
| 28 May | 1358.40 | 62.65 | - | 0 | 0 | 350 | |
| 27 May | 1353.30 | 62.65 | - | 0 | 0 | 350 | |
| 24 May | 1345.20 | 62.65 | - | 350 | 0 | 350 | |
| 23 May | 1353.55 | 62.65 | - | 350 | 0 | 350 | |
| 22 May | 1343.05 | 62.65 | - | 350 | 0 | 0 | |
| 21 May | 1341.90 | 20.05 | - | 0 | 0 | 0 | |
| 18 May | 1338.90 | 20.05 | - | 0 | 0 | 0 | |
| 17 May | 1333.20 | 20.05 | - | 0 | 0 | 0 | |
| 16 May | 1348.15 | 20.05 | - | 0 | 0 | 0 | |
| 15 May | 1332.90 | 20.05 | - | 0 | 0 | 0 | |
| 14 May | 1321.05 | 20.05 | - | 0 | 0 | 0 | |
| 13 May | 1312.90 | 20.05 | - | 0 | 0 | 0 | |
For HCL TECHNOLOGIES LTD - strike price 1360 expiring on 25JUL2024
Delta for 1360 PE is -
Historical price for 1360 PE is as follows
On 5 Jul HCLTECH was trading at 1519.40. The strike last trading price was 3.8, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -27300 which decreased total open position to 164850
On 4 Jul HCLTECH was trading at 1522.35. The strike last trading price was 4.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 192150
On 3 Jul HCLTECH was trading at 1481.00. The strike last trading price was 7.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -19600 which decreased total open position to 183750
On 2 Jul HCLTECH was trading at 1480.80. The strike last trading price was 8.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 19950 which increased total open position to 231350
On 1 Jul HCLTECH was trading at 1468.85. The strike last trading price was 10.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 28700 which increased total open position to 211400
On 28 Jun HCLTECH was trading at 1459.60. The strike last trading price was 12.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 19950 which increased total open position to 182700
On 27 Jun HCLTECH was trading at 1454.90. The strike last trading price was 14.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 162750
On 26 Jun HCLTECH was trading at 1443.70. The strike last trading price was 15.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 22750 which increased total open position to 153650
On 25 Jun HCLTECH was trading at 1447.95. The strike last trading price was 15.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 130900
On 24 Jun HCLTECH was trading at 1440.85. The strike last trading price was 16.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 47600 which increased total open position to 108850
On 21 Jun HCLTECH was trading at 1447.85. The strike last trading price was 15.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 61250
On 20 Jun HCLTECH was trading at 1443.45. The strike last trading price was 17.75, 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 19 Jun HCLTECH was trading at 1445.85. The strike last trading price was 16.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 51450
On 18 Jun HCLTECH was trading at 1437.20. The strike last trading price was 15.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 43750
On 14 Jun HCLTECH was trading at 1431.05. The strike last trading price was 17.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 42350
On 13 Jun HCLTECH was trading at 1444.15. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 35700
On 12 Jun HCLTECH was trading at 1438.75. The strike last trading price was 18.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 33250
On 11 Jun HCLTECH was trading at 1428.80. The strike last trading price was 20.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 2100
On 10 Jun HCLTECH was trading at 1418.75. The strike last trading price was 25.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 1750
On 7 Jun HCLTECH was trading at 1431.50. The strike last trading price was 24.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 700
On 6 Jun HCLTECH was trading at 1397.50. The strike last trading price was 62.65, 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 5 Jun HCLTECH was trading at 1343.70. The strike last trading price was 62.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 4 Jun HCLTECH was trading at 1303.55. The strike last trading price was 62.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun HCLTECH was trading at 1314.45. The strike last trading price was 62.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May HCLTECH was trading at 1324.10. The strike last trading price was 62.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May HCLTECH was trading at 1331.85. The strike last trading price was 62.65, 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 29 May HCLTECH was trading at 1353.10. The strike last trading price was 62.65, 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 28 May HCLTECH was trading at 1358.40. The strike last trading price was 62.65, 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 27 May HCLTECH was trading at 1353.30. The strike last trading price was 62.65, 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 May HCLTECH was trading at 1345.20. The strike last trading price was 62.65, 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 23 May HCLTECH was trading at 1353.55. The strike last trading price was 62.65, 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 22 May HCLTECH was trading at 1343.05. The strike last trading price was 62.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May HCLTECH was trading at 1341.90. The strike last trading price was 20.05, 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 May HCLTECH was trading at 1338.90. The strike last trading price was 20.05, 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 17 May HCLTECH was trading at 1333.20. The strike last trading price was 20.05, 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 16 May HCLTECH was trading at 1348.15. The strike last trading price was 20.05, 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 15 May HCLTECH was trading at 1332.90. The strike last trading price was 20.05, 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 May HCLTECH was trading at 1321.05. The strike last trading price was 20.05, 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 May HCLTECH was trading at 1312.90. The strike last trading price was 20.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0