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 | 80.25 | -4.85 | - | 70,000 | 4,200 | 1,61,000 | |||
|
|
||||||||||
| 4 Jul | 1522.35 | 85.1 | - | 4,77,750 | -1,03,250 | 1,56,800 | ||||
| 3 Jul | 1481.00 | 60.95 | - | 1,78,500 | -8,400 | 2,60,050 | ||||
| 2 Jul | 1480.80 | 60.65 | - | 5,89,400 | -50,050 | 2,68,800 | ||||
| 1 Jul | 1468.85 | 53.75 | - | 9,32,400 | -1,73,250 | 3,18,850 | ||||
| 28 Jun | 1459.60 | 50.1 | - | 15,89,700 | 89,950 | 4,92,100 | ||||
| 27 Jun | 1454.90 | 51.1 | - | 22,83,050 | 51,450 | 4,02,150 | ||||
| 26 Jun | 1443.70 | 44.5 | - | 4,90,350 | 76,300 | 3,49,300 | ||||
| 25 Jun | 1447.95 | 48.5 | - | 4,84,750 | 96,250 | 2,73,000 | ||||
| 24 Jun | 1440.85 | 45.15 | - | 2,04,050 | 90,650 | 1,76,400 | ||||
| 21 Jun | 1447.85 | 49.85 | - | 1,51,550 | 15,050 | 85,050 | ||||
| 20 Jun | 1443.45 | 50.80 | - | 74,200 | 10,500 | 70,000 | ||||
| 19 Jun | 1445.85 | 51.30 | - | 1,00,450 | 18,900 | 59,500 | ||||
| 18 Jun | 1437.20 | 42.35 | - | 25,900 | 7,350 | 40,250 | ||||
| 14 Jun | 1431.05 | 41.90 | - | 43,750 | 30,450 | 32,900 | ||||
| 13 Jun | 1444.15 | 50.00 | - | 1,050 | 700 | 2,100 | ||||
| 12 Jun | 1438.75 | 53.50 | - | 1,750 | 1,050 | 1,050 | ||||
| 11 Jun | 1428.80 | 131.90 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1418.75 | 131.90 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1431.50 | 131.90 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1397.50 | 131.90 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1343.70 | 131.90 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1303.55 | 131.90 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1314.45 | 131.90 | - | 0 | 0 | 0 | ||||
| 30 May | 1331.85 | 131.90 | - | 0 | 0 | 0 | ||||
| 29 May | 1353.10 | 131.90 | - | 0 | 0 | 0 | ||||
| 28 May | 1358.40 | 131.90 | - | 0 | 0 | 0 | ||||
| 27 May | 1353.30 | 131.90 | - | 0 | 0 | 0 | ||||
| 24 May | 1345.20 | 131.90 | - | 0 | 0 | 0 | ||||
| 23 May | 1353.55 | 131.90 | - | 0 | 0 | 0 | ||||
| 22 May | 1343.05 | 131.90 | - | 0 | 0 | 0 | ||||
| 21 May | 1341.90 | 131.90 | - | 0 | 0 | 0 | ||||
| 18 May | 1338.90 | 131.90 | - | 0 | 0 | 0 | ||||
| 17 May | 1333.20 | 131.90 | - | 0 | 0 | 0 | ||||
| 16 May | 1348.15 | 131.90 | - | 0 | 0 | 0 | ||||
| 15 May | 1332.90 | 131.90 | - | 0 | 0 | 0 | ||||
| 14 May | 1321.05 | 131.90 | - | 0 | 0 | 0 | ||||
| 13 May | 1312.90 | 0.00 | - | 0 | 0 | 0 | ||||
For HCL TECHNOLOGIES LTD - strike price 1440 expiring on 25JUL2024
Delta for 1440 CE is -
Historical price for 1440 CE is as follows
On 5 Jul HCLTECH was trading at 1519.40. The strike last trading price was 80.25, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 161000
On 4 Jul HCLTECH was trading at 1522.35. The strike last trading price was 85.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -103250 which decreased total open position to 156800
On 3 Jul HCLTECH was trading at 1481.00. The strike last trading price was 60.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 260050
On 2 Jul HCLTECH was trading at 1480.80. The strike last trading price was 60.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -50050 which decreased total open position to 268800
On 1 Jul HCLTECH was trading at 1468.85. The strike last trading price was 53.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -173250 which decreased total open position to 318850
On 28 Jun HCLTECH was trading at 1459.60. The strike last trading price was 50.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 89950 which increased total open position to 492100
On 27 Jun HCLTECH was trading at 1454.90. The strike last trading price was 51.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 51450 which increased total open position to 402150
On 26 Jun HCLTECH was trading at 1443.70. The strike last trading price was 44.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 76300 which increased total open position to 349300
On 25 Jun HCLTECH was trading at 1447.95. The strike last trading price was 48.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 96250 which increased total open position to 273000
On 24 Jun HCLTECH was trading at 1440.85. The strike last trading price was 45.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 90650 which increased total open position to 176400
On 21 Jun HCLTECH was trading at 1447.85. The strike last trading price was 49.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 15050 which increased total open position to 85050
On 20 Jun HCLTECH was trading at 1443.45. The strike last trading price was 50.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 70000
On 19 Jun HCLTECH was trading at 1445.85. The strike last trading price was 51.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 59500
On 18 Jun HCLTECH was trading at 1437.20. The strike last trading price was 42.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 40250
On 14 Jun HCLTECH was trading at 1431.05. The strike last trading price was 41.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 30450 which increased total open position to 32900
On 13 Jun HCLTECH was trading at 1444.15. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 2100
On 12 Jun HCLTECH was trading at 1438.75. The strike last trading price was 53.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1050
On 11 Jun HCLTECH was trading at 1428.80. The strike last trading price was 131.90, 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 131.90, 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 131.90, 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 131.90, 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 131.90, 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 131.90, 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 131.90, 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 131.90, 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 131.90, 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 131.90, 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 131.90, 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 131.90, 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 131.90, 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 131.90, 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 131.90, 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 131.90, 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 131.90, 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 131.90, 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 131.90, 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 131.90, 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 | 13.9 | -0.05 | - | 5,64,900 | 52,500 | 6,67,450 |
| 4 Jul | 1522.35 | 13.95 | - | 11,70,050 | 1,29,150 | 6,14,950 | |
| 3 Jul | 1481.00 | 23.65 | - | 3,12,200 | -24,850 | 4,85,800 | |
| 2 Jul | 1480.80 | 26.95 | - | 6,37,700 | -40,250 | 5,10,300 | |
| 1 Jul | 1468.85 | 31.9 | - | 8,08,500 | 54,600 | 5,50,550 | |
| 28 Jun | 1459.60 | 37.5 | - | 7,91,000 | 1,05,350 | 4,95,950 | |
| 27 Jun | 1454.90 | 40.5 | - | 7,61,250 | 1,14,100 | 3,90,600 | |
| 26 Jun | 1443.70 | 44.6 | - | 2,53,750 | 93,800 | 2,76,150 | |
| 25 Jun | 1447.95 | 44.9 | - | 2,05,100 | 63,700 | 1,82,350 | |
| 24 Jun | 1440.85 | 46.8 | - | 98,700 | 42,000 | 1,17,950 | |
| 21 Jun | 1447.85 | 46.55 | - | 47,600 | 21,000 | 74,900 | |
| 20 Jun | 1443.45 | 48.15 | - | 24,150 | 2,100 | 53,550 | |
| 19 Jun | 1445.85 | 44.55 | - | 57,050 | 41,300 | 51,450 | |
| 18 Jun | 1437.20 | 45.50 | - | 5,250 | 3,850 | 9,800 | |
| 14 Jun | 1431.05 | 51.00 | - | 5,250 | 4,550 | 5,950 | |
| 13 Jun | 1444.15 | 45.50 | - | 1,050 | 350 | 700 | |
| 12 Jun | 1438.75 | 45.00 | - | 350 | 0 | 0 | |
| 11 Jun | 1428.80 | 41.75 | - | 0 | 0 | 0 | |
| 10 Jun | 1418.75 | 41.75 | - | 0 | 0 | 0 | |
| 7 Jun | 1431.50 | 41.75 | - | 0 | 0 | 0 | |
| 6 Jun | 1397.50 | 41.75 | - | 0 | 0 | 0 | |
| 5 Jun | 1343.70 | 41.75 | - | 0 | 0 | 0 | |
| 4 Jun | 1303.55 | 41.75 | - | 0 | 0 | 0 | |
| 3 Jun | 1314.45 | 41.75 | - | 0 | 0 | 0 | |
| 30 May | 1331.85 | 0.00 | - | 0 | 0 | 0 | |
| 29 May | 1353.10 | 0.00 | - | 0 | 0 | 0 | |
| 28 May | 1358.40 | 0.00 | - | 0 | 0 | 0 | |
| 27 May | 1353.30 | 0.00 | - | 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 1440 expiring on 25JUL2024
Delta for 1440 PE is -
Historical price for 1440 PE is as follows
On 5 Jul HCLTECH was trading at 1519.40. The strike last trading price was 13.9, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 667450
On 4 Jul HCLTECH was trading at 1522.35. The strike last trading price was 13.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 129150 which increased total open position to 614950
On 3 Jul HCLTECH was trading at 1481.00. The strike last trading price was 23.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -24850 which decreased total open position to 485800
On 2 Jul HCLTECH was trading at 1480.80. The strike last trading price was 26.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -40250 which decreased total open position to 510300
On 1 Jul HCLTECH was trading at 1468.85. The strike last trading price was 31.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 54600 which increased total open position to 550550
On 28 Jun HCLTECH was trading at 1459.60. The strike last trading price was 37.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 105350 which increased total open position to 495950
On 27 Jun HCLTECH was trading at 1454.90. The strike last trading price was 40.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 114100 which increased total open position to 390600
On 26 Jun HCLTECH was trading at 1443.70. The strike last trading price was 44.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 93800 which increased total open position to 276150
On 25 Jun HCLTECH was trading at 1447.95. The strike last trading price was 44.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 63700 which increased total open position to 182350
On 24 Jun HCLTECH was trading at 1440.85. The strike last trading price was 46.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 117950
On 21 Jun HCLTECH was trading at 1447.85. The strike last trading price was 46.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 74900
On 20 Jun HCLTECH was trading at 1443.45. The strike last trading price was 48.15, 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 19 Jun HCLTECH was trading at 1445.85. The strike last trading price was 44.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 41300 which increased total open position to 51450
On 18 Jun HCLTECH was trading at 1437.20. The strike last trading price was 45.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 9800
On 14 Jun HCLTECH was trading at 1431.05. The strike last trading price was 51.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 5950
On 13 Jun HCLTECH was trading at 1444.15. The strike last trading price was 45.50, 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 12 Jun HCLTECH was trading at 1438.75. The strike last trading price was 45.00, 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 41.75, 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 41.75, 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 41.75, 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 41.75, 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 41.75, 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 41.75, 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 41.75, 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 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 29 May HCLTECH was trading at 1353.10. 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 28 May HCLTECH was trading at 1358.40. 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 27 May HCLTECH was trading at 1353.30. 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 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