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 | 15 | -2.60 | - | 4,84,750 | -16,450 | 2,13,150 | |||
| 4 Jul | 1522.35 | 17.6 | - | 9,18,050 | 87,500 | 2,29,600 | ||||
| 3 Jul | 1481.00 | 9.65 | - | 1,42,450 | 10,150 | 1,42,100 | ||||
| 2 Jul | 1480.80 | 11.4 | - | 3,78,000 | 36,050 | 1,32,300 | ||||
| 1 Jul | 1468.85 | 10 | - | 2,19,450 | 23,450 | 96,250 | ||||
| 28 Jun | 1459.60 | 9.65 | - | 2,77,200 | 38,850 | 72,800 | ||||
| 27 Jun | 1454.90 | 10.3 | - | 85,750 | 24,500 | 33,950 | ||||
| 26 Jun | 1443.70 | 8 | - | 12,950 | 3,150 | 9,450 | ||||
| 25 Jun | 1447.95 | 9.25 | - | 8,750 | 2,450 | 6,300 | ||||
| 24 Jun | 1440.85 | 11 | - | 0 | 2,100 | 0 | ||||
|
|
||||||||||
| 21 Jun | 1447.85 | 11.00 | - | 3,150 | 1,750 | 3,500 | ||||
| 20 Jun | 1443.45 | 10.25 | - | 0 | 700 | 0 | ||||
| 19 Jun | 1445.85 | 10.25 | - | 2,800 | 700 | 2,100 | ||||
| 18 Jun | 1437.20 | 12.10 | - | 700 | 700 | 700 | ||||
| 14 Jun | 1431.05 | 11.75 | - | 0 | 350 | 0 | ||||
| 13 Jun | 1444.15 | 11.75 | - | 350 | 0 | 350 | ||||
| 12 Jun | 1438.75 | 14.25 | - | 350 | 0 | 0 | ||||
| 11 Jun | 1428.80 | 4.60 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1418.75 | 4.60 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1431.50 | 0.00 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1397.50 | 0.00 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1343.70 | 0.00 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1314.45 | 0.00 | - | 0 | 0 | 0 | ||||
For HCL TECHNOLOGIES LTD - strike price 1580 expiring on 25JUL2024
Delta for 1580 CE is -
Historical price for 1580 CE is as follows
On 5 Jul HCLTECH was trading at 1519.40. The strike last trading price was 15, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by -16450 which decreased total open position to 213150
On 4 Jul HCLTECH was trading at 1522.35. The strike last trading price was 17.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 87500 which increased total open position to 229600
On 3 Jul HCLTECH was trading at 1481.00. The strike last trading price was 9.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 10150 which increased total open position to 142100
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 36050 which increased total open position to 132300
On 1 Jul HCLTECH was trading at 1468.85. The strike last trading price was 10, which was lower than the previous day. The implied volatity was -, the open interest changed by 23450 which increased total open position to 96250
On 28 Jun HCLTECH was trading at 1459.60. The strike last trading price was 9.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 38850 which increased total open position to 72800
On 27 Jun HCLTECH was trading at 1454.90. The strike last trading price was 10.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 24500 which increased total open position to 33950
On 26 Jun HCLTECH was trading at 1443.70. The strike last trading price was 8, which was lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 9450
On 25 Jun HCLTECH was trading at 1447.95. The strike last trading price was 9.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 6300
On 24 Jun HCLTECH was trading at 1440.85. The strike last trading price was 11, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 0
On 21 Jun HCLTECH was trading at 1447.85. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 3500
On 20 Jun HCLTECH was trading at 1443.45. The strike last trading price was 10.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 0
On 19 Jun HCLTECH was trading at 1445.85. The strike last trading price was 10.25, 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 18 Jun HCLTECH was trading at 1437.20. The strike last trading price was 12.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 700
On 14 Jun HCLTECH was trading at 1431.05. The strike last trading price was 11.75, 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 13 Jun HCLTECH was trading at 1444.15. The strike last trading price was 11.75, 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 12 Jun HCLTECH was trading at 1438.75. The strike last trading price was 14.25, 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 4.60, 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 10 Jun HCLTECH was trading at 1418.75. The strike last trading price was 4.60, 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 7 Jun HCLTECH was trading at 1431.50. 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 6 Jun HCLTECH was trading at 1397.50. 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 5 Jun HCLTECH was trading at 1343.70. 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 3 Jun HCLTECH was trading at 1314.45. 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 | 88.3 | 1.50 | - | 36,750 | 11,200 | 21,700 |
| 4 Jul | 1522.35 | 86.8 | - | 36,750 | -700 | 10,500 | |
| 3 Jul | 1481.00 | 110.55 | - | 2,450 | -1,750 | 11,200 | |
| 2 Jul | 1480.80 | 116.8 | - | 6,650 | 1,400 | 13,300 | |
| 1 Jul | 1468.85 | 122.8 | - | 4,550 | 1,750 | 11,900 | |
| 28 Jun | 1459.60 | 136.3 | - | 17,850 | 10,150 | 10,150 | |
| 27 Jun | 1454.90 | 235.2 | - | 0 | 0 | 0 | |
| 26 Jun | 1443.70 | 235.2 | - | 0 | 0 | 0 | |
| 25 Jun | 1447.95 | 235.2 | - | 0 | 0 | 0 | |
| 24 Jun | 1440.85 | 235.2 | - | 0 | 0 | 0 | |
| 21 Jun | 1447.85 | 235.20 | - | 0 | 0 | 0 | |
| 20 Jun | 1443.45 | 235.20 | - | 0 | 0 | 0 | |
| 19 Jun | 1445.85 | 235.20 | - | 0 | 0 | 0 | |
| 18 Jun | 1437.20 | 235.20 | - | 0 | 0 | 0 | |
| 14 Jun | 1431.05 | 235.20 | - | 0 | 0 | 0 | |
| 13 Jun | 1444.15 | 235.20 | - | 0 | 0 | 0 | |
| 12 Jun | 1438.75 | 235.20 | - | 0 | 0 | 0 | |
| 11 Jun | 1428.80 | 235.20 | - | 0 | 0 | 0 | |
| 10 Jun | 1418.75 | 235.20 | - | 0 | 0 | 0 | |
| 7 Jun | 1431.50 | 0.00 | - | 0 | 0 | 0 | |
| 6 Jun | 1397.50 | 0.00 | - | 0 | 0 | 0 | |
| 5 Jun | 1343.70 | 0.00 | - | 0 | 0 | 0 | |
| 3 Jun | 1314.45 | 0.00 | - | 0 | 0 | 0 | |
For HCL TECHNOLOGIES LTD - strike price 1580 expiring on 25JUL2024
Delta for 1580 PE is -
Historical price for 1580 PE is as follows
On 5 Jul HCLTECH was trading at 1519.40. The strike last trading price was 88.3, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 21700
On 4 Jul HCLTECH was trading at 1522.35. The strike last trading price was 86.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 10500
On 3 Jul HCLTECH was trading at 1481.00. The strike last trading price was 110.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 11200
On 2 Jul HCLTECH was trading at 1480.80. The strike last trading price was 116.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 13300
On 1 Jul HCLTECH was trading at 1468.85. The strike last trading price was 122.8, 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 28 Jun HCLTECH was trading at 1459.60. The strike last trading price was 136.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 10150 which increased total open position to 10150
On 27 Jun HCLTECH was trading at 1454.90. The strike last trading price was 235.2, 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 235.2, 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 25 Jun HCLTECH was trading at 1447.95. The strike last trading price was 235.2, 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 Jun HCLTECH was trading at 1440.85. The strike last trading price was 235.2, 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 235.20, 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 235.20, 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 235.20, 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 235.20, 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 235.20, 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 235.20, 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 235.20, 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 235.20, 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 235.20, 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 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 6 Jun HCLTECH was trading at 1397.50. 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 5 Jun HCLTECH was trading at 1343.70. 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 3 Jun HCLTECH was trading at 1314.45. 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