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 | 134.7 | 1.75 | - | 1,400 | 350 | 11,900 | |||
| 4 Jul | 1522.35 | 132.95 | - | 11,900 | -4,550 | 11,550 | ||||
| 3 Jul | 1481.00 | 106.5 | - | 4,550 | -1,400 | 16,100 | ||||
| 2 Jul | 1480.80 | 104.65 | - | 15,050 | 7,350 | 17,150 | ||||
| 1 Jul | 1468.85 | 105.6 | - | 3,500 | -1,400 | 9,800 | ||||
| 28 Jun | 1459.60 | 91 | - | 4,200 | 700 | 11,200 | ||||
| 27 Jun | 1454.90 | 90 | - | 19,250 | 8,400 | 10,500 | ||||
| 26 Jun | 1443.70 | 81.65 | - | 700 | 1,400 | 1,750 | ||||
| 25 Jun | 1447.95 | 84 | - | 1,400 | 0 | 350 | ||||
| 24 Jun | 1440.85 | 103.6 | - | 0 | 350 | 0 | ||||
| 21 Jun | 1447.85 | 103.60 | - | 350 | 0 | 0 | ||||
| 20 Jun | 1443.45 | 42.50 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1445.85 | 42.50 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1437.20 | 42.50 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1431.05 | 42.50 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1444.15 | 42.50 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1438.75 | 42.50 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1428.80 | 42.50 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1418.75 | 42.50 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1431.50 | 42.50 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1397.50 | 42.50 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1343.70 | 42.50 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1303.55 | 42.50 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1314.45 | 42.50 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 31 May | 1324.10 | 42.50 | - | 0 | 0 | 0 | ||||
For HCL TECHNOLOGIES LTD - strike price 1380 expiring on 25JUL2024
Delta for 1380 CE is -
Historical price for 1380 CE is as follows
On 5 Jul HCLTECH was trading at 1519.40. The strike last trading price was 134.7, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 11900
On 4 Jul HCLTECH was trading at 1522.35. The strike last trading price was 132.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -4550 which decreased total open position to 11550
On 3 Jul HCLTECH was trading at 1481.00. The strike last trading price was 106.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 16100
On 2 Jul HCLTECH was trading at 1480.80. The strike last trading price was 104.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 17150
On 1 Jul HCLTECH was trading at 1468.85. The strike last trading price was 105.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 9800
On 28 Jun HCLTECH was trading at 1459.60. The strike last trading price was 91, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 11200
On 27 Jun HCLTECH was trading at 1454.90. The strike last trading price was 90, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 10500
On 26 Jun HCLTECH was trading at 1443.70. The strike last trading price was 81.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1750
On 25 Jun HCLTECH was trading at 1447.95. The strike last trading price was 84, 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 103.6, 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 21 Jun HCLTECH was trading at 1447.85. The strike last trading price was 103.60, 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 42.50, 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 42.50, 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 42.50, 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 42.50, 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 42.50, 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 42.50, 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 42.50, 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 42.50, 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 42.50, 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 42.50, 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 42.50, 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 42.50, 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 42.50, 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 42.50, 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 | 5.2 | -0.20 | - | 1,07,800 | -31,850 | 85,050 |
| 4 Jul | 1522.35 | 5.4 | - | 2,38,000 | 8,050 | 1,16,900 | |
| 3 Jul | 1481.00 | 9.6 | - | 1,08,150 | -2,800 | 1,08,850 | |
| 2 Jul | 1480.80 | 11.4 | - | 1,75,000 | 9,800 | 1,12,000 | |
| 1 Jul | 1468.85 | 13.8 | - | 1,72,200 | 16,100 | 1,02,200 | |
| 28 Jun | 1459.60 | 16.5 | - | 2,33,800 | 25,200 | 86,100 | |
| 27 Jun | 1454.90 | 18.9 | - | 1,02,200 | 19,600 | 60,900 | |
| 26 Jun | 1443.70 | 20.65 | - | 25,200 | 10,850 | 40,950 | |
| 25 Jun | 1447.95 | 20.9 | - | 30,450 | 2,800 | 30,100 | |
| 24 Jun | 1440.85 | 22.5 | - | 24,150 | 3,500 | 27,300 | |
| 21 Jun | 1447.85 | 23.35 | - | 26,250 | 5,250 | 23,800 | |
| 20 Jun | 1443.45 | 23.45 | - | 1,750 | 350 | 18,550 | |
| 19 Jun | 1445.85 | 22.05 | - | 23,450 | 15,400 | 18,200 | |
| 18 Jun | 1437.20 | 21.05 | - | 2,800 | 2,450 | 2,450 | |
| 14 Jun | 1431.05 | 20.00 | - | 0 | 0 | 0 | |
| 13 Jun | 1444.15 | 20.00 | - | 0 | 350 | 0 | |
| 12 Jun | 1438.75 | 20.00 | - | 350 | 0 | 700 | |
| 11 Jun | 1428.80 | 28.35 | - | 700 | 350 | 700 | |
| 10 Jun | 1418.75 | 30.00 | - | 0 | 0 | 350 | |
| 7 Jun | 1431.50 | 30.00 | - | 350 | 350 | 350 | |
| 6 Jun | 1397.50 | 30.00 | - | 350 | 0 | 0 | |
| 5 Jun | 1343.70 | 75.35 | - | 0 | 0 | 0 | |
| 4 Jun | 1303.55 | 75.35 | - | 0 | 0 | 0 | |
| 3 Jun | 1314.45 | 75.35 | - | 0 | 0 | 0 | |
| 31 May | 1324.10 | 75.35 | - | 0 | 0 | 0 | |
For HCL TECHNOLOGIES LTD - strike price 1380 expiring on 25JUL2024
Delta for 1380 PE is -
Historical price for 1380 PE is as follows
On 5 Jul HCLTECH was trading at 1519.40. The strike last trading price was 5.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -31850 which decreased total open position to 85050
On 4 Jul HCLTECH was trading at 1522.35. The strike last trading price was 5.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 8050 which increased total open position to 116900
On 3 Jul HCLTECH was trading at 1481.00. The strike last trading price was 9.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 108850
On 2 Jul HCLTECH was trading at 1480.80. The strike last trading price was 11.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 112000
On 1 Jul HCLTECH was trading at 1468.85. The strike last trading price was 13.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 16100 which increased total open position to 102200
On 28 Jun HCLTECH was trading at 1459.60. The strike last trading price was 16.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 86100
On 27 Jun HCLTECH was trading at 1454.90. The strike last trading price was 18.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 60900
On 26 Jun HCLTECH was trading at 1443.70. The strike last trading price was 20.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 10850 which increased total open position to 40950
On 25 Jun HCLTECH was trading at 1447.95. The strike last trading price was 20.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 30100
On 24 Jun HCLTECH was trading at 1440.85. The strike last trading price was 22.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 27300
On 21 Jun HCLTECH was trading at 1447.85. The strike last trading price was 23.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 23800
On 20 Jun HCLTECH was trading at 1443.45. The strike last trading price was 23.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 18550
On 19 Jun HCLTECH was trading at 1445.85. The strike last trading price was 22.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 18200
On 18 Jun HCLTECH was trading at 1437.20. The strike last trading price was 21.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 2450
On 14 Jun HCLTECH was trading at 1431.05. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun HCLTECH was trading at 1444.15. 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 0
On 12 Jun HCLTECH was trading at 1438.75. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 700
On 11 Jun HCLTECH was trading at 1428.80. The strike last trading price was 28.35, 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 10 Jun HCLTECH was trading at 1418.75. The strike last trading price was 30.00, 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 7 Jun HCLTECH was trading at 1431.50. The strike last trading price was 30.00, 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 6 Jun HCLTECH was trading at 1397.50. The strike last trading price was 30.00, 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 5 Jun HCLTECH was trading at 1343.70. The strike last trading price was 75.35, 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 4 Jun HCLTECH was trading at 1303.55. The strike last trading price was 75.35, 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 3 Jun HCLTECH was trading at 1314.45. The strike last trading price was 75.35, 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 31 May HCLTECH was trading at 1324.10. The strike last trading price was 75.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0