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 | 180 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 1522.35 | 180 | - | 0 | 0 | 0 | ||||
| 3 Jul | 1481.00 | 180 | - | 0 | 0 | 0 | ||||
| 2 Jul | 1480.80 | 180 | - | 0 | 350 | 0 | ||||
| 1 Jul | 1468.85 | 180 | - | 350 | 350 | 700 | ||||
| 28 Jun | 1459.60 | 179.1 | - | 350 | 350 | 350 | ||||
| 27 Jun | 1454.90 | 159.55 | - | 0 | 0 | 0 | ||||
| 26 Jun | 1443.70 | 159.55 | - | 0 | 350 | 0 | ||||
| 25 Jun | 1447.95 | 159.55 | - | 0 | 350 | 0 | ||||
| 24 Jun | 1440.85 | 159.55 | - | 350 | 0 | 0 | ||||
| 21 Jun | 1447.85 | 255.30 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1443.45 | 255.30 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1445.85 | 255.30 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1437.20 | 255.30 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1431.05 | 255.30 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1444.15 | 255.30 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1438.75 | 255.30 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1428.80 | 255.30 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1418.75 | 255.30 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1431.50 | 255.30 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1397.50 | 255.30 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1343.70 | 255.30 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1303.55 | 255.30 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1314.45 | 255.30 | - | 0 | 0 | 0 | ||||
| 31 May | 1324.10 | 255.30 | - | 0 | 0 | 0 | ||||
| 30 May | 1331.85 | 255.30 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 29 May | 1353.10 | 255.30 | - | 0 | 0 | 0 | ||||
| 28 May | 1358.40 | 255.30 | - | 0 | 0 | 0 | ||||
| 27 May | 1353.30 | 255.30 | - | 0 | 0 | 0 | ||||
| 24 May | 1345.20 | 255.30 | - | 0 | 0 | 0 | ||||
| 23 May | 1353.55 | 255.30 | - | 0 | 0 | 0 | ||||
| 22 May | 1343.05 | 255.30 | - | 0 | 0 | 0 | ||||
| 21 May | 1341.90 | 255.30 | - | 0 | 0 | 0 | ||||
| 18 May | 1338.90 | 255.30 | - | 0 | 0 | 0 | ||||
| 17 May | 1333.20 | 255.30 | - | 0 | 0 | 0 | ||||
| 16 May | 1348.15 | 255.30 | - | 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 1280 expiring on 25JUL2024
Delta for 1280 CE is -
Historical price for 1280 CE is as follows
On 5 Jul HCLTECH was trading at 1519.40. The strike last trading price was 180, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul HCLTECH was trading at 1522.35. The strike last trading price was 180, 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 Jul HCLTECH was trading at 1481.00. The strike last trading price was 180, 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 2 Jul HCLTECH was trading at 1480.80. The strike last trading price was 180, 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 1 Jul HCLTECH was trading at 1468.85. The strike last trading price was 180, 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 28 Jun HCLTECH was trading at 1459.60. The strike last trading price was 179.1, 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 27 Jun HCLTECH was trading at 1454.90. The strike last trading price was 159.55, 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 26 Jun HCLTECH was trading at 1443.70. The strike last trading price was 159.55, 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 25 Jun HCLTECH was trading at 1447.95. The strike last trading price was 159.55, 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 24 Jun HCLTECH was trading at 1440.85. The strike last trading price was 159.55, 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 255.30, 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 20 Jun HCLTECH was trading at 1443.45. The strike last trading price was 255.30, 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 19 Jun HCLTECH was trading at 1445.85. The strike last trading price was 255.30, 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 18 Jun HCLTECH was trading at 1437.20. The strike last trading price was 255.30, 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 14 Jun HCLTECH was trading at 1431.05. The strike last trading price was 255.30, 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 13 Jun HCLTECH was trading at 1444.15. The strike last trading price was 255.30, 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 12 Jun HCLTECH was trading at 1438.75. The strike last trading price was 255.30, 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 11 Jun HCLTECH was trading at 1428.80. The strike last trading price was 255.30, 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 10 Jun HCLTECH was trading at 1418.75. The strike last trading price was 255.30, 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 7 Jun HCLTECH was trading at 1431.50. The strike last trading price was 255.30, 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 6 Jun HCLTECH was trading at 1397.50. The strike last trading price was 255.30, 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 5 Jun HCLTECH was trading at 1343.70. The strike last trading price was 255.30, 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 4 Jun HCLTECH was trading at 1303.55. The strike last trading price was 255.30, 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 255.30, 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 255.30, 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 30 May HCLTECH was trading at 1331.85. The strike last trading price was 255.30, 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 29 May HCLTECH was trading at 1353.10. The strike last trading price was 255.30, 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 28 May HCLTECH was trading at 1358.40. The strike last trading price was 255.30, 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 27 May HCLTECH was trading at 1353.30. The strike last trading price was 255.30, 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 24 May HCLTECH was trading at 1345.20. The strike last trading price was 255.30, 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 23 May HCLTECH was trading at 1353.55. The strike last trading price was 255.30, 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 22 May HCLTECH was trading at 1343.05. The strike last trading price was 255.30, 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 21 May HCLTECH was trading at 1341.90. The strike last trading price was 255.30, 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 18 May HCLTECH was trading at 1338.90. The strike last trading price was 255.30, 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 17 May HCLTECH was trading at 1333.20. The strike last trading price was 255.30, 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 16 May HCLTECH was trading at 1348.15. The strike last trading price was 255.30, 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 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 | 1 | -0.50 | - | 21,000 | -9,450 | 89,950 |
| 4 Jul | 1522.35 | 1.5 | - | 17,500 | -2,800 | 99,400 | |
| 3 Jul | 1481.00 | 2.2 | - | 24,850 | 12,950 | 1,02,200 | |
| 2 Jul | 1480.80 | 2.75 | - | 44,800 | 5,600 | 88,900 | |
| 1 Jul | 1468.85 | 3.35 | - | 62,300 | 9,450 | 83,300 | |
| 28 Jun | 1459.60 | 3.95 | - | 1,25,300 | 40,950 | 73,850 | |
| 27 Jun | 1454.90 | 5 | - | 35,350 | 11,550 | 32,900 | |
| 26 Jun | 1443.70 | 5.35 | - | 5,950 | 700 | 21,350 | |
| 25 Jun | 1447.95 | 6.7 | - | 350 | 0 | 20,650 | |
| 24 Jun | 1440.85 | 6.7 | - | 0 | 0 | 0 | |
| 21 Jun | 1447.85 | 6.70 | - | 0 | 0 | 0 | |
| 20 Jun | 1443.45 | 6.70 | - | 3,150 | 0 | 20,650 | |
| 19 Jun | 1445.85 | 5.00 | - | 350 | 0 | 20,650 | |
| 18 Jun | 1437.20 | 6.00 | - | 700 | 0 | 20,650 | |
| 14 Jun | 1431.05 | 5.80 | - | 1,750 | 0 | 20,650 | |
| 13 Jun | 1444.15 | 4.80 | - | 0 | -350 | 0 | |
| 12 Jun | 1438.75 | 4.80 | - | 1,750 | 0 | 21,000 | |
| 11 Jun | 1428.80 | 8.30 | - | 350 | 0 | 20,650 | |
| 10 Jun | 1418.75 | 9.00 | - | 700 | 350 | 20,650 | |
| 7 Jun | 1431.50 | 12.30 | - | 1,750 | -350 | 20,300 | |
| 6 Jun | 1397.50 | 21.90 | - | 2,800 | 350 | 20,650 | |
| 5 Jun | 1343.70 | 44.05 | - | 350 | 0 | 20,300 | |
| 4 Jun | 1303.55 | 44.05 | - | 1,750 | 700 | 20,300 | |
| 3 Jun | 1314.45 | 33.45 | - | 5,250 | 4,200 | 19,600 | |
| 31 May | 1324.10 | 33.45 | - | 14,000 | 2,100 | 2,100 | |
| 30 May | 1331.85 | 27.00 | - | 0 | 0 | 0 | |
| 29 May | 1353.10 | 27.00 | - | 1,050 | 0 | 1,400 | |
| 28 May | 1358.40 | 43.35 | - | 0 | 0 | 1,400 | |
| 27 May | 1353.30 | 43.35 | - | 0 | 0 | 1,400 | |
| 24 May | 1345.20 | 43.35 | - | 0 | 0 | 1,400 | |
| 23 May | 1353.55 | 43.35 | - | 0 | 0 | 0 | |
| 22 May | 1343.05 | 43.35 | - | 0 | 0 | 1,400 | |
| 21 May | 1341.90 | 43.35 | - | 0 | 0 | 1,400 | |
| 18 May | 1338.90 | 43.35 | - | 0 | 0 | 1,400 | |
| 17 May | 1333.20 | 43.35 | - | 0 | 0 | 1,400 | |
| 16 May | 1348.15 | 43.35 | - | 0 | 0 | 1,400 | |
| 15 May | 1332.90 | 43.35 | - | 0 | 0 | 1,400 | |
| 14 May | 1321.05 | 43.35 | - | 0 | 0 | 1,400 | |
| 13 May | 1312.90 | 43.35 | - | 0 | 0 | 1,400 | |
For HCL TECHNOLOGIES LTD - strike price 1280 expiring on 25JUL2024
Delta for 1280 PE is -
Historical price for 1280 PE is as follows
On 5 Jul HCLTECH was trading at 1519.40. The strike last trading price was 1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -9450 which decreased total open position to 89950
On 4 Jul HCLTECH was trading at 1522.35. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 99400
On 3 Jul HCLTECH was trading at 1481.00. The strike last trading price was 2.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 12950 which increased total open position to 102200
On 2 Jul HCLTECH was trading at 1480.80. The strike last trading price was 2.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 88900
On 1 Jul HCLTECH was trading at 1468.85. The strike last trading price was 3.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 83300
On 28 Jun HCLTECH was trading at 1459.60. The strike last trading price was 3.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 40950 which increased total open position to 73850
On 27 Jun HCLTECH was trading at 1454.90. The strike last trading price was 5, which was lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 32900
On 26 Jun HCLTECH was trading at 1443.70. The strike last trading price was 5.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 21350
On 25 Jun HCLTECH was trading at 1447.95. The strike last trading price was 6.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20650
On 24 Jun HCLTECH was trading at 1440.85. The strike last trading price was 6.7, 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 6.70, 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 6.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20650
On 19 Jun HCLTECH was trading at 1445.85. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20650
On 18 Jun HCLTECH was trading at 1437.20. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20650
On 14 Jun HCLTECH was trading at 1431.05. The strike last trading price was 5.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20650
On 13 Jun HCLTECH was trading at 1444.15. The strike last trading price was 4.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 0
On 12 Jun HCLTECH was trading at 1438.75. The strike last trading price was 4.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21000
On 11 Jun HCLTECH was trading at 1428.80. The strike last trading price was 8.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20650
On 10 Jun HCLTECH was trading at 1418.75. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 20650
On 7 Jun HCLTECH was trading at 1431.50. The strike last trading price was 12.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 20300
On 6 Jun HCLTECH was trading at 1397.50. The strike last trading price was 21.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 20650
On 5 Jun HCLTECH was trading at 1343.70. The strike last trading price was 44.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20300
On 4 Jun HCLTECH was trading at 1303.55. The strike last trading price was 44.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 20300
On 3 Jun HCLTECH was trading at 1314.45. The strike last trading price was 33.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 19600
On 31 May HCLTECH was trading at 1324.10. The strike last trading price was 33.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2100
On 30 May HCLTECH was trading at 1331.85. The strike last trading price was 27.00, 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 27.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 28 May HCLTECH was trading at 1358.40. The strike last trading price was 43.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 27 May HCLTECH was trading at 1353.30. The strike last trading price was 43.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 24 May HCLTECH was trading at 1345.20. The strike last trading price was 43.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 23 May HCLTECH was trading at 1353.55. The strike last trading price was 43.35, 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 22 May HCLTECH was trading at 1343.05. The strike last trading price was 43.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 21 May HCLTECH was trading at 1341.90. The strike last trading price was 43.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 18 May HCLTECH was trading at 1338.90. The strike last trading price was 43.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 17 May HCLTECH was trading at 1333.20. The strike last trading price was 43.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 16 May HCLTECH was trading at 1348.15. The strike last trading price was 43.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 15 May HCLTECH was trading at 1332.90. The strike last trading price was 43.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 14 May HCLTECH was trading at 1321.05. The strike last trading price was 43.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 13 May HCLTECH was trading at 1312.90. The strike last trading price was 43.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400