HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
16 Sep 2024 04:13 PM IST
| HCLTECH 1540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1811.85 | 108.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1812.80 | 108.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1807.60 | 108.05 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1778.75 | 108.05 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1779.10 | 108.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1746.75 | 108.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1756.10 | 108.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1790.55 | 108.05 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1785.25 | 108.05 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1790.45 | 108.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1806.65 | 108.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1753.25 | 108.05 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 1751.85 | 108.05 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 1719.45 | 108.05 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1711.60 | 108.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1719.45 | 108.05 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1661.45 | 108.05 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1676.15 | 108.05 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1677.25 | 108.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1686.75 | 108.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1678.50 | 108.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1668.25 | 108.05 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1626.15 | 108.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Aug | 1592.65 | 108.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1585.25 | 108.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1589.95 | 108.05 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1557.85 | 108.05 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1594.60 | 108.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1582.75 | 108.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1562.40 | 108.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1609.30 | 108.05 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1642.60 | 108.05 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1632.35 | 108.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1635.35 | 108.05 | 0 | 0 | 0 | |||||
For Hcl Technologies Ltd - strike price 1540 expiring on 26SEP2024
Delta for 1540 CE is -
Historical price for 1540 CE is as follows
On 16 Sept HCLTECH was trading at 1811.85. The strike last trading price was 108.05, 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 108.05, 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 108.05, 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 108.05, 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 108.05, 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 108.05, 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 108.05, 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 108.05, 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 108.05, 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 3 Sept HCLTECH was trading at 1790.45. The strike last trading price was 108.05, 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 Sept HCLTECH was trading at 1806.65. The strike last trading price was 108.05, 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 108.05, 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 108.05, 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 28 Aug HCLTECH was trading at 1719.45. The strike last trading price was 108.05, 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 27 Aug HCLTECH was trading at 1711.60. The strike last trading price was 108.05, 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 Aug HCLTECH was trading at 1719.45. The strike last trading price was 108.05, 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 Aug HCLTECH was trading at 1661.45. The strike last trading price was 108.05, 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 Aug HCLTECH was trading at 1676.15. The strike last trading price was 108.05, 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 21 Aug HCLTECH was trading at 1677.25. The strike last trading price was 108.05, 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 108.05, 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 108.05, 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 Aug HCLTECH was trading at 1668.25. The strike last trading price was 108.05, 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 14 Aug HCLTECH was trading at 1626.15. The strike last trading price was 108.05, 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 108.05, 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 Aug HCLTECH was trading at 1585.25. The strike last trading price was 108.05, 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 Aug HCLTECH was trading at 1589.95. The strike last trading price was 108.05, 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 Aug HCLTECH was trading at 1557.85. The strike last trading price was 108.05, 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 108.05, 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 108.05, 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 108.05, 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 Aug HCLTECH was trading at 1609.30. The strike last trading price was 108.05, 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 108.05, 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 108.05, 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 108.05, 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 1540 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1811.85 | 0.9 | 0.30 | 55,650 | -2,450 | 89,250 |
| 13 Sept | 1812.80 | 0.6 | -0.10 | 4,200 | 1,050 | 92,050 |
| 12 Sept | 1807.60 | 0.7 | -0.10 | 35,350 | 12,250 | 91,000 |
| 11 Sept | 1778.75 | 0.8 | -0.05 | 17,150 | -5,950 | 79,100 |
| 10 Sept | 1779.10 | 0.85 | -0.35 | 94,850 | 37,100 | 85,050 |
| 9 Sept | 1746.75 | 1.2 | -0.15 | 11,900 | 700 | 48,300 |
| 6 Sept | 1756.10 | 1.35 | 0.60 | 19,250 | 700 | 47,950 |
| 5 Sept | 1790.55 | 0.75 | -0.40 | 10,150 | -6,650 | 47,250 |
| 4 Sept | 1785.25 | 1.15 | 0.00 | 11,550 | -2,450 | 54,250 |
| 3 Sept | 1790.45 | 1.15 | -0.75 | 15,050 | -5,250 | 56,700 |
| 2 Sept | 1806.65 | 1.9 | -0.65 | 75,950 | 1,400 | 64,400 |
| 30 Aug | 1753.25 | 2.55 | -2.95 | 1,30,900 | 26,250 | 63,000 |
| 29 Aug | 1751.85 | 5.5 | 0.35 | 1,31,600 | -2,800 | 37,100 |
| 28 Aug | 1719.45 | 5.15 | -0.35 | 2,32,400 | -8,050 | 39,900 |
| 27 Aug | 1711.60 | 5.5 | 0.15 | 18,47,300 | 21,350 | 49,000 |
| 26 Aug | 1719.45 | 5.35 | -35.85 | 37,800 | 27,300 | 27,300 |
| 23 Aug | 1661.45 | 41.2 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1676.15 | 41.2 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1677.25 | 41.2 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1686.75 | 41.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1678.50 | 41.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1668.25 | 41.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1626.15 | 41.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1592.65 | 41.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1585.25 | 41.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1589.95 | 41.2 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1557.85 | 41.2 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1594.60 | 41.2 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1582.75 | 41.2 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1562.40 | 41.2 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1609.30 | 41.2 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1642.60 | 41.2 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1632.35 | 41.2 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1635.35 | 41.2 | 0 | 0 | 0 | |
For Hcl Technologies Ltd - strike price 1540 expiring on 26SEP2024
Delta for 1540 PE is -
Historical price for 1540 PE is as follows
On 16 Sept HCLTECH was trading at 1811.85. The strike last trading price was 0.9, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 89250
On 13 Sept HCLTECH was trading at 1812.80. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 92050
On 12 Sept HCLTECH was trading at 1807.60. The strike last trading price was 0.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 12250 which increased total open position to 91000
On 11 Sept HCLTECH was trading at 1778.75. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -5950 which decreased total open position to 79100
On 10 Sept HCLTECH was trading at 1779.10. The strike last trading price was 0.85, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 37100 which increased total open position to 85050
On 9 Sept HCLTECH was trading at 1746.75. The strike last trading price was 1.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 48300
On 6 Sept HCLTECH was trading at 1756.10. The strike last trading price was 1.35, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 47950
On 5 Sept HCLTECH was trading at 1790.55. The strike last trading price was 0.75, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -6650 which decreased total open position to 47250
On 4 Sept HCLTECH was trading at 1785.25. The strike last trading price was 1.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 54250
On 3 Sept HCLTECH was trading at 1790.45. The strike last trading price was 1.15, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 56700
On 2 Sept HCLTECH was trading at 1806.65. The strike last trading price was 1.9, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 64400
On 30 Aug HCLTECH was trading at 1753.25. The strike last trading price was 2.55, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 63000
On 29 Aug HCLTECH was trading at 1751.85. The strike last trading price was 5.5, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 37100
On 28 Aug HCLTECH was trading at 1719.45. The strike last trading price was 5.15, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -8050 which decreased total open position to 39900
On 27 Aug HCLTECH was trading at 1711.60. The strike last trading price was 5.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 21350 which increased total open position to 49000
On 26 Aug HCLTECH was trading at 1719.45. The strike last trading price was 5.35, which was -35.85 lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 27300
On 23 Aug HCLTECH was trading at 1661.45. The strike last trading price was 41.2, 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 22 Aug HCLTECH was trading at 1676.15. The strike last trading price was 41.2, 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 21 Aug HCLTECH was trading at 1677.25. The strike last trading price was 41.2, 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 20 Aug HCLTECH was trading at 1686.75. The strike last trading price was 41.2, 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 19 Aug HCLTECH was trading at 1678.50. The strike last trading price was 41.2, 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 16 Aug HCLTECH was trading at 1668.25. The strike last trading price was 41.2, 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 14 Aug HCLTECH was trading at 1626.15. The strike last trading price was 41.2, 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 13 Aug HCLTECH was trading at 1592.65. The strike last trading price was 41.2, 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 12 Aug HCLTECH was trading at 1585.25. The strike last trading price was 41.2, 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 9 Aug HCLTECH was trading at 1589.95. The strike last trading price was 41.2, 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 8 Aug HCLTECH was trading at 1557.85. The strike last trading price was 41.2, 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 7 Aug HCLTECH was trading at 1594.60. The strike last trading price was 41.2, 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 6 Aug HCLTECH was trading at 1582.75. The strike last trading price was 41.2, 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 5 Aug HCLTECH was trading at 1562.40. The strike last trading price was 41.2, 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 Aug HCLTECH was trading at 1609.30. The strike last trading price was 41.2, 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 31 Jul HCLTECH was trading at 1642.60. The strike last trading price was 41.2, 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 29 Jul HCLTECH was trading at 1632.35. The strike last trading price was 41.2, 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 26 Jul HCLTECH was trading at 1635.35. The strike last trading price was 41.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0