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 | 95.85 | -2.95 | - | 17,500 | 4,900 | 80,850 | |||
| 4 Jul | 1522.35 | 98.8 | - | 74,550 | -15,400 | 75,950 | ||||
| 3 Jul | 1481.00 | 74.25 | - | 10,150 | -350 | 91,350 | ||||
| 2 Jul | 1480.80 | 74.3 | - | 73,850 | 2,800 | 92,050 | ||||
| 1 Jul | 1468.85 | 66.55 | - | 1,83,050 | -6,650 | 89,250 | ||||
| 28 Jun | 1459.60 | 61.35 | - | 2,84,900 | 350 | 95,900 | ||||
| 27 Jun | 1454.90 | 62.5 | - | 3,61,200 | 48,650 | 95,550 | ||||
| 26 Jun | 1443.70 | 54.05 | - | 40,950 | 11,200 | 46,550 | ||||
| 25 Jun | 1447.95 | 58.65 | - | 85,400 | 15,050 | 35,350 | ||||
| 24 Jun | 1440.85 | 55.55 | - | 21,700 | 7,350 | 20,300 | ||||
| 21 Jun | 1447.85 | 59.60 | - | 1,400 | 700 | 12,600 | ||||
| 20 Jun | 1443.45 | 61.15 | - | 1,050 | 1,750 | 11,900 | ||||
| 19 Jun | 1445.85 | 61.15 | - | 5,250 | 1,400 | 10,150 | ||||
| 18 Jun | 1437.20 | 51.55 | - | 0 | 7,700 | 0 | ||||
| 14 Jun | 1431.05 | 51.55 | - | 9,800 | 7,000 | 8,050 | ||||
| 13 Jun | 1444.15 | 66.55 | - | 0 | 350 | 0 | ||||
| 12 Jun | 1438.75 | 66.55 | - | 1,050 | 0 | 700 | ||||
| 11 Jun | 1428.80 | 48.00 | - | 1,750 | 350 | 350 | ||||
| 10 Jun | 1418.75 | 29.10 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1431.50 | 29.10 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1397.50 | 29.10 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Jun | 1343.70 | 29.10 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1303.55 | 29.10 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1314.45 | 29.10 | - | 0 | 0 | 0 | ||||
For HCL TECHNOLOGIES LTD - strike price 1420 expiring on 25JUL2024
Delta for 1420 CE is -
Historical price for 1420 CE is as follows
On 5 Jul HCLTECH was trading at 1519.40. The strike last trading price was 95.85, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 80850
On 4 Jul HCLTECH was trading at 1522.35. The strike last trading price was 98.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -15400 which decreased total open position to 75950
On 3 Jul HCLTECH was trading at 1481.00. The strike last trading price was 74.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 91350
On 2 Jul HCLTECH was trading at 1480.80. The strike last trading price was 74.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 92050
On 1 Jul HCLTECH was trading at 1468.85. The strike last trading price was 66.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -6650 which decreased total open position to 89250
On 28 Jun HCLTECH was trading at 1459.60. The strike last trading price was 61.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 95900
On 27 Jun HCLTECH was trading at 1454.90. The strike last trading price was 62.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 48650 which increased total open position to 95550
On 26 Jun HCLTECH was trading at 1443.70. The strike last trading price was 54.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 46550
On 25 Jun HCLTECH was trading at 1447.95. The strike last trading price was 58.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 15050 which increased total open position to 35350
On 24 Jun HCLTECH was trading at 1440.85. The strike last trading price was 55.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 20300
On 21 Jun HCLTECH was trading at 1447.85. The strike last trading price was 59.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 12600
On 20 Jun HCLTECH was trading at 1443.45. The strike last trading price was 61.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 11900
On 19 Jun HCLTECH was trading at 1445.85. The strike last trading price was 61.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 10150
On 18 Jun HCLTECH was trading at 1437.20. The strike last trading price was 51.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 0
On 14 Jun HCLTECH was trading at 1431.05. The strike last trading price was 51.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 8050
On 13 Jun HCLTECH was trading at 1444.15. The strike last trading price was 66.55, 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 66.55, 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 48.00, 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 10 Jun HCLTECH was trading at 1418.75. The strike last trading price was 29.10, 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 29.10, 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 29.10, 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 29.10, 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 29.10, 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 29.10, 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 | 9.85 | -0.25 | - | 3,59,450 | 4,200 | 1,52,600 |
| 4 Jul | 1522.35 | 10.1 | - | 6,84,950 | -99,750 | 1,48,400 | |
| 3 Jul | 1481.00 | 20.65 | - | 2,35,900 | -12,600 | 2,48,150 | |
| 2 Jul | 1480.80 | 20.55 | - | 4,62,700 | 1,45,250 | 2,60,050 | |
| 1 Jul | 1468.85 | 23.6 | - | 2,35,550 | -8,050 | 1,14,800 | |
| 28 Jun | 1459.60 | 28.55 | - | 3,04,150 | 28,700 | 1,22,850 | |
| 27 Jun | 1454.90 | 31.95 | - | 3,50,000 | 64,050 | 94,150 | |
| 26 Jun | 1443.70 | 34.75 | - | 18,200 | 9,100 | 30,100 | |
| 25 Jun | 1447.95 | 34.9 | - | 39,550 | 9,800 | 21,000 | |
| 24 Jun | 1440.85 | 38.2 | - | 15,050 | 6,650 | 10,850 | |
| 21 Jun | 1447.85 | 29.65 | - | 700 | 350 | 3,850 | |
| 20 Jun | 1443.45 | 38.50 | - | 11,200 | 3,500 | 3,500 | |
| 19 Jun | 1445.85 | 38.00 | - | 350 | 0 | 0 | |
| 18 Jun | 1437.20 | 101.45 | - | 0 | 0 | 0 | |
| 14 Jun | 1431.05 | 101.45 | - | 0 | 0 | 0 | |
| 13 Jun | 1444.15 | 101.45 | - | 0 | 0 | 0 | |
| 12 Jun | 1438.75 | 101.45 | - | 0 | 0 | 0 | |
| 11 Jun | 1428.80 | 101.45 | - | 0 | 0 | 0 | |
| 10 Jun | 1418.75 | 101.45 | - | 0 | 0 | 0 | |
| 7 Jun | 1431.50 | 101.45 | - | 0 | 0 | 0 | |
| 6 Jun | 1397.50 | 101.45 | - | 0 | 0 | 0 | |
| 5 Jun | 1343.70 | 101.45 | - | 0 | 0 | 0 | |
| 4 Jun | 1303.55 | 101.45 | - | 0 | 0 | 0 | |
| 3 Jun | 1314.45 | 101.45 | - | 0 | 0 | 0 | |
For HCL TECHNOLOGIES LTD - strike price 1420 expiring on 25JUL2024
Delta for 1420 PE is -
Historical price for 1420 PE is as follows
On 5 Jul HCLTECH was trading at 1519.40. The strike last trading price was 9.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 152600
On 4 Jul HCLTECH was trading at 1522.35. The strike last trading price was 10.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -99750 which decreased total open position to 148400
On 3 Jul HCLTECH was trading at 1481.00. The strike last trading price was 20.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -12600 which decreased total open position to 248150
On 2 Jul HCLTECH was trading at 1480.80. The strike last trading price was 20.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 145250 which increased total open position to 260050
On 1 Jul HCLTECH was trading at 1468.85. The strike last trading price was 23.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -8050 which decreased total open position to 114800
On 28 Jun HCLTECH was trading at 1459.60. The strike last trading price was 28.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 28700 which increased total open position to 122850
On 27 Jun HCLTECH was trading at 1454.90. The strike last trading price was 31.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 64050 which increased total open position to 94150
On 26 Jun HCLTECH was trading at 1443.70. The strike last trading price was 34.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 30100
On 25 Jun HCLTECH was trading at 1447.95. The strike last trading price was 34.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 21000
On 24 Jun HCLTECH was trading at 1440.85. The strike last trading price was 38.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 10850
On 21 Jun HCLTECH was trading at 1447.85. The strike last trading price was 29.65, 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 20 Jun HCLTECH was trading at 1443.45. The strike last trading price was 38.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 3500
On 19 Jun HCLTECH was trading at 1445.85. The strike last trading price was 38.00, 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 101.45, 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 101.45, 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 101.45, 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 101.45, 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 101.45, 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 101.45, 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 101.45, 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 101.45, 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 101.45, 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 101.45, 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 101.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0