HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
16 Sep 2024 04:13 PM IST
| HCLTECH 1400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1811.85 | 377 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1812.80 | 377 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1807.60 | 377 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1778.75 | 377 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1779.10 | 377 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1746.75 | 377 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1756.10 | 377 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1790.55 | 377 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1785.25 | 377 | -19.00 | 350 | 0 | 1,750 | ||||
| 3 Sept | 1790.45 | 396 | -9.00 | 350 | 0 | 1,750 | ||||
| 2 Sept | 1806.65 | 405 | 53.00 | 350 | 0 | 1,750 | ||||
| 30 Aug | 1753.25 | 352 | 0.00 | 0 | -350 | 0 | ||||
| 29 Aug | 1751.85 | 352 | 21.00 | 350 | 0 | 2,100 | ||||
| 28 Aug | 1719.45 | 331 | 15.85 | 350 | 0 | 1,750 | ||||
| 27 Aug | 1711.60 | 315.15 | 19.15 | 700 | 350 | 1,400 | ||||
| 26 Aug | 1719.45 | 296 | 6.00 | 700 | 350 | 700 | ||||
| 20 Aug | 1686.75 | 290 | 166.60 | 350 | 0 | 0 | ||||
| 12 Aug | 1585.25 | 123.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1582.75 | 123.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1562.40 | 123.4 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 26 Jul | 1635.35 | 123.4 | 123.40 | 0 | 0 | 0 | ||||
| 25 Jul | 1587.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 1583.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 1598.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 1577.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 1594.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 1594.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 1569.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 1511.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 1509.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 1533.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 1480.80 | 0 | 0 | 0 | 0 | |||||
For Hcl Technologies Ltd - strike price 1400 expiring on 26SEP2024
Delta for 1400 CE is -
Historical price for 1400 CE is as follows
On 16 Sept HCLTECH was trading at 1811.85. The strike last trading price was 377, 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 13 Sept HCLTECH was trading at 1812.80. The strike last trading price was 377, 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 12 Sept HCLTECH was trading at 1807.60. The strike last trading price was 377, 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 11 Sept HCLTECH was trading at 1778.75. The strike last trading price was 377, 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 10 Sept HCLTECH was trading at 1779.10. The strike last trading price was 377, 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 9 Sept HCLTECH was trading at 1746.75. The strike last trading price was 377, 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 6 Sept HCLTECH was trading at 1756.10. The strike last trading price was 377, 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 5 Sept HCLTECH was trading at 1790.55. The strike last trading price was 377, 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 Sept HCLTECH was trading at 1785.25. The strike last trading price was 377, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1750
On 3 Sept HCLTECH was trading at 1790.45. The strike last trading price was 396, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1750
On 2 Sept HCLTECH was trading at 1806.65. The strike last trading price was 405, which was 53.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1750
On 30 Aug HCLTECH was trading at 1753.25. The strike last trading price was 352, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 0
On 29 Aug HCLTECH was trading at 1751.85. The strike last trading price was 352, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2100
On 28 Aug HCLTECH was trading at 1719.45. The strike last trading price was 331, which was 15.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1750
On 27 Aug HCLTECH was trading at 1711.60. The strike last trading price was 315.15, which was 19.15 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 1400
On 26 Aug HCLTECH was trading at 1719.45. The strike last trading price was 296, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 700
On 20 Aug HCLTECH was trading at 1686.75. The strike last trading price was 290, which was 166.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug HCLTECH was trading at 1585.25. The strike last trading price was 123.4, 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 6 Aug HCLTECH was trading at 1582.75. The strike last trading price was 123.4, 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 5 Aug HCLTECH was trading at 1562.40. The strike last trading price was 123.4, 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 26 Jul HCLTECH was trading at 1635.35. The strike last trading price was 123.4, which was 123.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul HCLTECH was trading at 1587.60. The strike last trading price was 0, 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 24 Jul HCLTECH was trading at 1583.70. The strike last trading price was 0, 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 23 Jul HCLTECH was trading at 1598.35. The strike last trading price was 0, 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 22 Jul HCLTECH was trading at 1577.10. The strike last trading price was 0, 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 19 Jul HCLTECH was trading at 1594.55. The strike last trading price was 0, 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 18 Jul HCLTECH was trading at 1594.55. The strike last trading price was 0, 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 16 Jul HCLTECH was trading at 1569.55. The strike last trading price was 0, 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 11 Jul HCLTECH was trading at 1511.90. The strike last trading price was 0, 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 10 Jul HCLTECH was trading at 1509.95. The strike last trading price was 0, 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 8 Jul HCLTECH was trading at 1533.40. The strike last trading price was 0, 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 2 Jul HCLTECH was trading at 1480.80. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| HCLTECH 1400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1811.85 | 0.3 | -0.10 | 4,900 | -1,050 | 23,800 |
| 13 Sept | 1812.80 | 0.4 | 0.00 | 1,750 | -350 | 24,850 |
| 12 Sept | 1807.60 | 0.4 | 0.00 | 2,800 | 350 | 25,550 |
| 11 Sept | 1778.75 | 0.4 | 0.00 | 0 | 350 | 0 |
| 10 Sept | 1779.10 | 0.4 | 0.05 | 4,550 | 350 | 25,200 |
| 9 Sept | 1746.75 | 0.35 | -0.30 | 13,300 | -2,100 | 25,200 |
| 6 Sept | 1756.10 | 0.65 | 0.35 | 1,400 | 0 | 27,300 |
| 5 Sept | 1790.55 | 0.3 | -0.15 | 4,550 | -1,050 | 27,300 |
| 4 Sept | 1785.25 | 0.45 | -0.35 | 46,200 | -18,200 | 35,350 |
| 3 Sept | 1790.45 | 0.8 | -0.20 | 44,450 | 29,400 | 53,900 |
| 2 Sept | 1806.65 | 1 | -0.20 | 15,400 | 1,400 | 24,500 |
| 30 Aug | 1753.25 | 1.2 | -0.20 | 14,350 | 7,000 | 21,000 |
| 29 Aug | 1751.85 | 1.4 | 0.15 | 15,750 | 9,450 | 14,350 |
| 28 Aug | 1719.45 | 1.25 | -0.05 | 1,050 | 350 | 4,900 |
| 27 Aug | 1711.60 | 1.3 | 0.75 | 3,150 | 1,050 | 4,200 |
| 26 Aug | 1719.45 | 0.55 | -0.50 | 700 | 350 | 2,800 |
| 20 Aug | 1686.75 | 1.05 | -5.95 | 350 | 0 | 2,100 |
| 12 Aug | 1585.25 | 7 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1582.75 | 7 | -3.00 | 700 | 350 | 2,100 |
| 5 Aug | 1562.40 | 10 | 4.00 | 1,400 | 0 | 1,400 |
| 26 Jul | 1635.35 | 6 | -5.80 | 1,400 | 1,400 | 1,400 |
| 25 Jul | 1587.60 | 11.8 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 1583.70 | 11.8 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 1598.35 | 11.8 | 2.10 | 1,050 | 0 | 1,050 |
| 22 Jul | 1577.10 | 9.7 | -15.30 | 700 | 1,050 | 1,050 |
| 19 Jul | 1594.55 | 25 | 0.00 | 0 | 350 | 0 |
| 18 Jul | 1594.55 | 25 | 0.00 | 0 | 350 | 0 |
| 16 Jul | 1569.55 | 25 | 0.00 | 0 | 350 | 0 |
| 11 Jul | 1511.90 | 25 | 0.00 | 0 | 350 | 0 |
| 10 Jul | 1509.95 | 25 | -18.20 | 700 | 350 | 350 |
| 8 Jul | 1533.40 | 43.2 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 1480.80 | 43.2 | 0 | 0 | 0 | |
For Hcl Technologies Ltd - strike price 1400 expiring on 26SEP2024
Delta for 1400 PE is -
Historical price for 1400 PE is as follows
On 16 Sept HCLTECH was trading at 1811.85. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 23800
On 13 Sept HCLTECH was trading at 1812.80. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 24850
On 12 Sept HCLTECH was trading at 1807.60. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 25550
On 11 Sept HCLTECH was trading at 1778.75. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 0
On 10 Sept HCLTECH was trading at 1779.10. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 25200
On 9 Sept HCLTECH was trading at 1746.75. The strike last trading price was 0.35, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 25200
On 6 Sept HCLTECH was trading at 1756.10. The strike last trading price was 0.65, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27300
On 5 Sept HCLTECH was trading at 1790.55. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 27300
On 4 Sept HCLTECH was trading at 1785.25. The strike last trading price was 0.45, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -18200 which decreased total open position to 35350
On 3 Sept HCLTECH was trading at 1790.45. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 29400 which increased total open position to 53900
On 2 Sept HCLTECH was trading at 1806.65. The strike last trading price was 1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 24500
On 30 Aug HCLTECH was trading at 1753.25. The strike last trading price was 1.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 21000
On 29 Aug HCLTECH was trading at 1751.85. The strike last trading price was 1.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 14350
On 28 Aug HCLTECH was trading at 1719.45. The strike last trading price was 1.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 4900
On 27 Aug HCLTECH was trading at 1711.60. The strike last trading price was 1.3, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 4200
On 26 Aug HCLTECH was trading at 1719.45. The strike last trading price was 0.55, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 2800
On 20 Aug HCLTECH was trading at 1686.75. The strike last trading price was 1.05, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2100
On 12 Aug HCLTECH was trading at 1585.25. The strike last trading price was 7, 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 6 Aug HCLTECH was trading at 1582.75. The strike last trading price was 7, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 2100
On 5 Aug HCLTECH was trading at 1562.40. The strike last trading price was 10, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 26 Jul HCLTECH was trading at 1635.35. The strike last trading price was 6, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1400
On 25 Jul HCLTECH was trading at 1587.60. The strike last trading price was 11.8, 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 24 Jul HCLTECH was trading at 1583.70. The strike last trading price was 11.8, 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 23 Jul HCLTECH was trading at 1598.35. The strike last trading price was 11.8, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1050
On 22 Jul HCLTECH was trading at 1577.10. The strike last trading price was 9.7, which was -15.30 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1050
On 19 Jul HCLTECH was trading at 1594.55. The strike last trading price was 25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 0
On 18 Jul HCLTECH was trading at 1594.55. The strike last trading price was 25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 0
On 16 Jul HCLTECH was trading at 1569.55. The strike last trading price was 25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 0
On 11 Jul HCLTECH was trading at 1511.90. The strike last trading price was 25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 0
On 10 Jul HCLTECH was trading at 1509.95. The strike last trading price was 25, which was -18.20 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 8 Jul HCLTECH was trading at 1533.40. The strike last trading price was 43.2, 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 2 Jul HCLTECH was trading at 1480.80. The strike last trading price was 43.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0