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 | 19.8 | -2.60 | - | 12,15,550 | 1,71,500 | 4,35,400 | |||
| 4 Jul | 1522.35 | 22.4 | - | 26,46,700 | 47,600 | 2,63,900 | ||||
| 3 Jul | 1481.00 | 12.75 | - | 2,00,900 | 2,100 | 2,16,300 | ||||
| 2 Jul | 1480.80 | 14.55 | - | 4,73,900 | -2,800 | 2,14,200 | ||||
| 1 Jul | 1468.85 | 12.85 | - | 3,50,000 | 77,350 | 2,17,000 | ||||
| 28 Jun | 1459.60 | 12.55 | - | 2,42,200 | 4,200 | 1,39,650 | ||||
| 27 Jun | 1454.90 | 12.8 | - | 2,33,450 | 32,900 | 1,35,450 | ||||
| 26 Jun | 1443.70 | 9.95 | - | 85,400 | 52,500 | 1,03,250 | ||||
| 25 Jun | 1447.95 | 12 | - | 60,900 | 21,350 | 50,750 | ||||
| 24 Jun | 1440.85 | 11.2 | - | 22,400 | 10,500 | 29,050 | ||||
| 21 Jun | 1447.85 | 12.95 | - | 21,350 | 10,500 | 18,550 | ||||
| 20 Jun | 1443.45 | 12.95 | - | 2,100 | 700 | 7,700 | ||||
| 19 Jun | 1445.85 | 13.10 | - | 13,650 | 5,250 | 7,000 | ||||
| 18 Jun | 1437.20 | 8.80 | - | 1,400 | 1,400 | 1,400 | ||||
| 14 Jun | 1431.05 | 16.20 | - | 0 | 1,400 | 0 | ||||
| 13 Jun | 1444.15 | 16.20 | - | 1,400 | 700 | 1,050 | ||||
| 12 Jun | 1438.75 | 17.60 | - | 350 | 0 | 0 | ||||
| 11 Jun | 1428.80 | 68.85 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1418.75 | 68.85 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1431.50 | 68.85 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1397.50 | 68.85 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Jun | 1343.70 | 68.85 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1314.45 | 68.85 | - | 0 | 0 | 0 | ||||
| 30 May | 1331.85 | 68.85 | - | 0 | 0 | 0 | ||||
| 17 May | 1333.20 | 68.85 | - | 0 | 0 | 0 | ||||
| 16 May | 1348.15 | 68.85 | - | 0 | 0 | 0 | ||||
| 13 May | 1312.90 | 68.85 | - | 0 | 0 | 0 | ||||
For HCL TECHNOLOGIES LTD - strike price 1560 expiring on 25JUL2024
Delta for 1560 CE is -
Historical price for 1560 CE is as follows
On 5 Jul HCLTECH was trading at 1519.40. The strike last trading price was 19.8, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 171500 which increased total open position to 435400
On 4 Jul HCLTECH was trading at 1522.35. The strike last trading price was 22.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 47600 which increased total open position to 263900
On 3 Jul HCLTECH was trading at 1481.00. The strike last trading price was 12.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 216300
On 2 Jul HCLTECH was trading at 1480.80. The strike last trading price was 14.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 214200
On 1 Jul HCLTECH was trading at 1468.85. The strike last trading price was 12.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 77350 which increased total open position to 217000
On 28 Jun HCLTECH was trading at 1459.60. The strike last trading price was 12.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 139650
On 27 Jun HCLTECH was trading at 1454.90. The strike last trading price was 12.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 32900 which increased total open position to 135450
On 26 Jun HCLTECH was trading at 1443.70. The strike last trading price was 9.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 103250
On 25 Jun HCLTECH was trading at 1447.95. The strike last trading price was 12, which was lower than the previous day. The implied volatity was -, the open interest changed by 21350 which increased total open position to 50750
On 24 Jun HCLTECH was trading at 1440.85. The strike last trading price was 11.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 29050
On 21 Jun HCLTECH was trading at 1447.85. The strike last trading price was 12.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 18550
On 20 Jun HCLTECH was trading at 1443.45. The strike last trading price was 12.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 7700
On 19 Jun HCLTECH was trading at 1445.85. The strike last trading price was 13.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 7000
On 18 Jun HCLTECH was trading at 1437.20. The strike last trading price was 8.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1400
On 14 Jun HCLTECH was trading at 1431.05. The strike last trading price was 16.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 0
On 13 Jun HCLTECH was trading at 1444.15. The strike last trading price was 16.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 1050
On 12 Jun HCLTECH was trading at 1438.75. The strike last trading price was 17.60, 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 11 Jun HCLTECH was trading at 1428.80. The strike last trading price was 68.85, 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 68.85, 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 68.85, 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 68.85, 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 68.85, 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 68.85, 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 68.85, 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 68.85, 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 68.85, 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 68.85, 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 | 72.45 | -0.20 | - | 62,300 | 3,150 | 34,300 |
| 4 Jul | 1522.35 | 72.65 | - | 98,350 | -15,750 | 31,150 | |
| 3 Jul | 1481.00 | 94.8 | - | 19,600 | -1,750 | 46,900 | |
| 2 Jul | 1480.80 | 100.1 | - | 19,600 | 4,200 | 48,650 | |
| 1 Jul | 1468.85 | 110 | - | 13,650 | 4,900 | 44,450 | |
| 28 Jun | 1459.60 | 119 | - | 26,950 | 17,850 | 39,550 | |
| 27 Jun | 1454.90 | 120.1 | - | 26,600 | 5,600 | 21,700 | |
| 26 Jun | 1443.70 | 128.15 | - | 9,800 | 7,350 | 15,750 | |
| 25 Jun | 1447.95 | 134.05 | - | 8,050 | 6,300 | 8,400 | |
| 24 Jun | 1440.85 | 133.25 | - | 3,500 | 1,750 | 1,750 | |
| 21 Jun | 1447.85 | 96.50 | - | 0 | 0 | 0 | |
| 20 Jun | 1443.45 | 96.50 | - | 0 | 0 | 0 | |
| 19 Jun | 1445.85 | 96.50 | - | 0 | 0 | 0 | |
| 18 Jun | 1437.20 | 96.50 | - | 0 | 0 | 0 | |
| 14 Jun | 1431.05 | 96.50 | - | 0 | 0 | 0 | |
| 13 Jun | 1444.15 | 96.50 | - | 0 | 0 | 0 | |
| 12 Jun | 1438.75 | 96.50 | - | 0 | 0 | 0 | |
| 11 Jun | 1428.80 | 96.50 | - | 0 | 0 | 0 | |
| 10 Jun | 1418.75 | 96.50 | - | 0 | 0 | 0 | |
| 7 Jun | 1431.50 | 96.50 | - | 0 | 0 | 0 | |
| 6 Jun | 1397.50 | 96.50 | - | 0 | 0 | 0 | |
| 5 Jun | 1343.70 | 96.50 | - | 0 | 0 | 0 | |
| 3 Jun | 1314.45 | 96.50 | - | 0 | 0 | 0 | |
| 30 May | 1331.85 | 0.00 | - | 0 | 0 | 0 | |
| 17 May | 1333.20 | 0.00 | - | 0 | 0 | 0 | |
| 16 May | 1348.15 | 0.00 | - | 0 | 0 | 0 | |
| 13 May | 1312.90 | 0.00 | - | 0 | 0 | 0 | |
For HCL TECHNOLOGIES LTD - strike price 1560 expiring on 25JUL2024
Delta for 1560 PE is -
Historical price for 1560 PE is as follows
On 5 Jul HCLTECH was trading at 1519.40. The strike last trading price was 72.45, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 34300
On 4 Jul HCLTECH was trading at 1522.35. The strike last trading price was 72.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -15750 which decreased total open position to 31150
On 3 Jul HCLTECH was trading at 1481.00. The strike last trading price was 94.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 46900
On 2 Jul HCLTECH was trading at 1480.80. The strike last trading price was 100.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 48650
On 1 Jul HCLTECH was trading at 1468.85. The strike last trading price was 110, which was lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 44450
On 28 Jun HCLTECH was trading at 1459.60. The strike last trading price was 119, which was lower than the previous day. The implied volatity was -, the open interest changed by 17850 which increased total open position to 39550
On 27 Jun HCLTECH was trading at 1454.90. The strike last trading price was 120.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 21700
On 26 Jun HCLTECH was trading at 1443.70. The strike last trading price was 128.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 15750
On 25 Jun HCLTECH was trading at 1447.95. The strike last trading price was 134.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 8400
On 24 Jun HCLTECH was trading at 1440.85. The strike last trading price was 133.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 1750
On 21 Jun HCLTECH was trading at 1447.85. The strike last trading price was 96.50, 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 20 Jun HCLTECH was trading at 1443.45. The strike last trading price was 96.50, 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 96.50, 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 96.50, 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 96.50, 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 96.50, 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 96.50, 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 96.50, 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 96.50, 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 96.50, 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 96.50, 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 96.50, 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 96.50, 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 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 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 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