HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
16 Sep 2024 04:13 PM IST
| HCLTECH 1500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1811.85 | 305 | 0.00 | 0 | -2,800 | 0 | ||||
| 13 Sept | 1812.80 | 305 | 10.00 | 2,800 | -2,450 | 17,150 | ||||
| 12 Sept | 1807.60 | 295 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1778.75 | 295 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1779.10 | 295 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1746.75 | 295 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1756.10 | 295 | 0.00 | 0 | -350 | 0 | ||||
| 5 Sept | 1790.55 | 295 | 11.85 | 1,050 | -350 | 19,600 | ||||
| 4 Sept | 1785.25 | 283.15 | -17.65 | 350 | 0 | 19,950 | ||||
| 3 Sept | 1790.45 | 300.8 | 63.80 | 2,450 | -1,050 | 20,300 | ||||
| 2 Sept | 1806.65 | 237 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1753.25 | 237 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 1751.85 | 237 | 0.00 | 0 | 2,800 | 0 | ||||
| 28 Aug | 1719.45 | 237 | 20.00 | 3,500 | 2,100 | 20,650 | ||||
| 27 Aug | 1711.60 | 217 | -6.90 | 5,950 | 5,600 | 18,200 | ||||
| 26 Aug | 1719.45 | 223.9 | 43.90 | 8,750 | 8,050 | 12,600 | ||||
| 23 Aug | 1661.45 | 180 | -8.50 | 350 | 0 | 4,900 | ||||
| 22 Aug | 1676.15 | 188.5 | 23.50 | 2,800 | 2,450 | 4,550 | ||||
| 21 Aug | 1677.25 | 165 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1686.75 | 165 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1678.50 | 165 | 0.00 | 0 | 1,050 | 0 | ||||
|
|
||||||||||
| 16 Aug | 1668.25 | 165 | 43.85 | 1,400 | 0 | 1,050 | ||||
| 14 Aug | 1626.15 | 121.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1592.65 | 121.15 | 0.00 | 0 | 350 | 0 | ||||
| 12 Aug | 1585.25 | 121.15 | -3.80 | 700 | 350 | 1,050 | ||||
| 9 Aug | 1589.95 | 124.95 | -0.05 | 350 | 0 | 700 | ||||
| 8 Aug | 1557.85 | 125 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1594.60 | 125 | 0.00 | 0 | 350 | 0 | ||||
| 6 Aug | 1582.75 | 125 | 25.00 | 350 | 0 | 350 | ||||
| 5 Aug | 1562.40 | 100 | -34.60 | 350 | 0 | 0 | ||||
| 2 Aug | 1609.30 | 134.6 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1642.60 | 134.6 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1632.35 | 134.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1635.35 | 134.6 | 0 | 0 | 0 | |||||
For Hcl Technologies Ltd - strike price 1500 expiring on 26SEP2024
Delta for 1500 CE is -
Historical price for 1500 CE is as follows
On 16 Sept HCLTECH was trading at 1811.85. The strike last trading price was 305, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 0
On 13 Sept HCLTECH was trading at 1812.80. The strike last trading price was 305, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 17150
On 12 Sept HCLTECH was trading at 1807.60. The strike last trading price was 295, 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 295, 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 295, 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 295, 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 295, 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 5 Sept HCLTECH was trading at 1790.55. The strike last trading price was 295, which was 11.85 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 19600
On 4 Sept HCLTECH was trading at 1785.25. The strike last trading price was 283.15, which was -17.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19950
On 3 Sept HCLTECH was trading at 1790.45. The strike last trading price was 300.8, which was 63.80 higher than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 20300
On 2 Sept HCLTECH was trading at 1806.65. The strike last trading price was 237, 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 30 Aug HCLTECH was trading at 1753.25. The strike last trading price was 237, 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 29 Aug HCLTECH was trading at 1751.85. The strike last trading price was 237, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 0
On 28 Aug HCLTECH was trading at 1719.45. The strike last trading price was 237, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 20650
On 27 Aug HCLTECH was trading at 1711.60. The strike last trading price was 217, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 18200
On 26 Aug HCLTECH was trading at 1719.45. The strike last trading price was 223.9, which was 43.90 higher than the previous day. The implied volatity was -, the open interest changed by 8050 which increased total open position to 12600
On 23 Aug HCLTECH was trading at 1661.45. The strike last trading price was 180, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4900
On 22 Aug HCLTECH was trading at 1676.15. The strike last trading price was 188.5, which was 23.50 higher than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 4550
On 21 Aug HCLTECH was trading at 1677.25. The strike last trading price was 165, 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 20 Aug HCLTECH was trading at 1686.75. The strike last trading price was 165, 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 Aug HCLTECH was trading at 1678.50. The strike last trading price was 165, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 0
On 16 Aug HCLTECH was trading at 1668.25. The strike last trading price was 165, which was 43.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1050
On 14 Aug HCLTECH was trading at 1626.15. The strike last trading price was 121.15, 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 Aug HCLTECH was trading at 1592.65. The strike last trading price was 121.15, 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 12 Aug HCLTECH was trading at 1585.25. The strike last trading price was 121.15, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 1050
On 9 Aug HCLTECH was trading at 1589.95. The strike last trading price was 124.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 700
On 8 Aug HCLTECH was trading at 1557.85. The strike last trading price was 125, 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 7 Aug HCLTECH was trading at 1594.60. The strike last trading price was 125, 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 6 Aug HCLTECH was trading at 1582.75. The strike last trading price was 125, which was 25.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 5 Aug HCLTECH was trading at 1562.40. The strike last trading price was 100, which was -34.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug HCLTECH was trading at 1609.30. The strike last trading price was 134.6, 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 31 Jul HCLTECH was trading at 1642.60. The strike last trading price was 134.6, 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 29 Jul HCLTECH was trading at 1632.35. The strike last trading price was 134.6, 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 134.6, 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 1500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1811.85 | 0.85 | 0.20 | 2,100 | -1,050 | 1,75,700 |
| 13 Sept | 1812.80 | 0.65 | -0.05 | 39,900 | -16,800 | 1,77,100 |
| 12 Sept | 1807.60 | 0.7 | -0.15 | 8,400 | 1,750 | 1,92,850 |
| 11 Sept | 1778.75 | 0.85 | 0.00 | 40,950 | 350 | 1,88,650 |
| 10 Sept | 1779.10 | 0.85 | -0.15 | 1,45,600 | 56,700 | 1,87,600 |
| 9 Sept | 1746.75 | 1 | -0.20 | 34,650 | 4,900 | 1,29,850 |
| 6 Sept | 1756.10 | 1.2 | 0.45 | 45,850 | -5,950 | 1,23,550 |
| 5 Sept | 1790.55 | 0.75 | -0.10 | 18,550 | 1,400 | 1,29,150 |
| 4 Sept | 1785.25 | 0.85 | -0.10 | 21,700 | -2,100 | 1,27,750 |
| 3 Sept | 1790.45 | 0.95 | -0.45 | 38,500 | -2,450 | 1,30,550 |
| 2 Sept | 1806.65 | 1.4 | -0.15 | 88,200 | 4,200 | 1,33,000 |
| 30 Aug | 1753.25 | 1.55 | -2.30 | 1,15,500 | 23,800 | 1,30,900 |
| 29 Aug | 1751.85 | 3.85 | -0.15 | 1,23,200 | 28,000 | 1,06,400 |
| 28 Aug | 1719.45 | 4 | 0.50 | 2,89,450 | 10,500 | 73,500 |
| 27 Aug | 1711.60 | 3.5 | -0.10 | 55,650 | 5,600 | 63,000 |
| 26 Aug | 1719.45 | 3.6 | 0.20 | 21,350 | 5,950 | 56,700 |
| 23 Aug | 1661.45 | 3.4 | -0.75 | 5,950 | 1,400 | 50,400 |
| 22 Aug | 1676.15 | 4.15 | 0.65 | 15,400 | 11,550 | 49,000 |
| 21 Aug | 1677.25 | 3.5 | -1.45 | 15,050 | -2,450 | 37,100 |
| 20 Aug | 1686.75 | 4.95 | 0.45 | 13,650 | -4,200 | 39,200 |
| 19 Aug | 1678.50 | 4.5 | -0.60 | 14,350 | 9,100 | 43,050 |
| 16 Aug | 1668.25 | 5.1 | -4.40 | 9,450 | 3,850 | 33,250 |
| 14 Aug | 1626.15 | 9.5 | -3.00 | 12,250 | 10,850 | 29,750 |
| 13 Aug | 1592.65 | 12.5 | 0.00 | 700 | 0 | 18,200 |
| 12 Aug | 1585.25 | 12.5 | -2.50 | 7,700 | 0 | 11,200 |
| 9 Aug | 1589.95 | 15 | -8.00 | 3,500 | 0 | 9,450 |
| 8 Aug | 1557.85 | 23 | 5.00 | 2,800 | 1,400 | 9,100 |
| 7 Aug | 1594.60 | 18 | 0.00 | 350 | 0 | 7,700 |
| 6 Aug | 1582.75 | 18 | -7.00 | 1,400 | 700 | 7,700 |
| 5 Aug | 1562.40 | 25 | 17.00 | 1,400 | 0 | 7,000 |
| 2 Aug | 1609.30 | 8 | 0.00 | 1,750 | 700 | 7,000 |
| 31 Jul | 1642.60 | 8 | -5.05 | 350 | 0 | 6,300 |
| 29 Jul | 1632.35 | 13.05 | 5.05 | 3,150 | 6,300 | 6,300 |
| 26 Jul | 1635.35 | 8 | 3,850 | 0 | 0 | |
For Hcl Technologies Ltd - strike price 1500 expiring on 26SEP2024
Delta for 1500 PE is -
Historical price for 1500 PE is as follows
On 16 Sept HCLTECH was trading at 1811.85. The strike last trading price was 0.85, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 175700
On 13 Sept HCLTECH was trading at 1812.80. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -16800 which decreased total open position to 177100
On 12 Sept HCLTECH was trading at 1807.60. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 192850
On 11 Sept HCLTECH was trading at 1778.75. The strike last trading price was 0.85, 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 188650
On 10 Sept HCLTECH was trading at 1779.10. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 56700 which increased total open position to 187600
On 9 Sept HCLTECH was trading at 1746.75. 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 4900 which increased total open position to 129850
On 6 Sept HCLTECH was trading at 1756.10. The strike last trading price was 1.2, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -5950 which decreased total open position to 123550
On 5 Sept HCLTECH was trading at 1790.55. The strike last trading price was 0.75, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 129150
On 4 Sept HCLTECH was trading at 1785.25. The strike last trading price was 0.85, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 127750
On 3 Sept HCLTECH was trading at 1790.45. The strike last trading price was 0.95, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 130550
On 2 Sept HCLTECH was trading at 1806.65. The strike last trading price was 1.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 133000
On 30 Aug HCLTECH was trading at 1753.25. The strike last trading price was 1.55, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 23800 which increased total open position to 130900
On 29 Aug HCLTECH was trading at 1751.85. The strike last trading price was 3.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 106400
On 28 Aug HCLTECH was trading at 1719.45. The strike last trading price was 4, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 73500
On 27 Aug HCLTECH was trading at 1711.60. The strike last trading price was 3.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 63000
On 26 Aug HCLTECH was trading at 1719.45. The strike last trading price was 3.6, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 56700
On 23 Aug HCLTECH was trading at 1661.45. The strike last trading price was 3.4, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 50400
On 22 Aug HCLTECH was trading at 1676.15. The strike last trading price was 4.15, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 49000
On 21 Aug HCLTECH was trading at 1677.25. The strike last trading price was 3.5, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 37100
On 20 Aug HCLTECH was trading at 1686.75. The strike last trading price was 4.95, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 39200
On 19 Aug HCLTECH was trading at 1678.50. The strike last trading price was 4.5, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 43050
On 16 Aug HCLTECH was trading at 1668.25. The strike last trading price was 5.1, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 33250
On 14 Aug HCLTECH was trading at 1626.15. The strike last trading price was 9.5, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 10850 which increased total open position to 29750
On 13 Aug HCLTECH was trading at 1592.65. The strike last trading price was 12.5, 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 18200
On 12 Aug HCLTECH was trading at 1585.25. The strike last trading price was 12.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11200
On 9 Aug HCLTECH was trading at 1589.95. The strike last trading price was 15, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9450
On 8 Aug HCLTECH was trading at 1557.85. The strike last trading price was 23, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 9100
On 7 Aug HCLTECH was trading at 1594.60. The strike last trading price was 18, 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 7700
On 6 Aug HCLTECH was trading at 1582.75. The strike last trading price was 18, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 7700
On 5 Aug HCLTECH was trading at 1562.40. The strike last trading price was 25, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7000
On 2 Aug HCLTECH was trading at 1609.30. The strike last trading price was 8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 7000
On 31 Jul HCLTECH was trading at 1642.60. The strike last trading price was 8, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6300
On 29 Jul HCLTECH was trading at 1632.35. The strike last trading price was 13.05, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 6300
On 26 Jul HCLTECH was trading at 1635.35. The strike last trading price was 8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0