HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
16 Sep 2024 04:13 PM IST
| HCLTECH 1580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1811.85 | 84.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1812.80 | 84.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1807.60 | 84.95 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1778.75 | 84.95 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1779.10 | 84.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1746.75 | 84.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1756.10 | 84.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1790.55 | 84.95 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1785.25 | 84.95 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1790.45 | 84.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1806.65 | 84.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1753.25 | 84.95 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 1751.85 | 84.95 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 1719.45 | 84.95 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1711.60 | 84.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1719.45 | 84.95 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 23 Aug | 1661.45 | 84.95 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1676.15 | 84.95 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1677.25 | 84.95 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1686.75 | 84.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1678.50 | 84.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1668.25 | 84.95 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1626.15 | 84.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1592.65 | 84.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1585.25 | 84.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1589.95 | 84.95 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1557.85 | 84.95 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1594.60 | 84.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1582.75 | 84.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1562.40 | 84.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1609.30 | 84.95 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1642.60 | 84.95 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1632.35 | 84.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1635.35 | 84.95 | 0 | 0 | 0 | |||||
For Hcl Technologies Ltd - strike price 1580 expiring on 26SEP2024
Delta for 1580 CE is -
Historical price for 1580 CE is as follows
On 16 Sept HCLTECH was trading at 1811.85. The strike last trading price was 84.95, 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 84.95, 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 84.95, 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 84.95, 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 84.95, 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 84.95, 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 84.95, 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 84.95, 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 84.95, 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 84.95, 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 84.95, 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 84.95, 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 84.95, 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 84.95, 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 84.95, 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 84.95, 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 84.95, 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 84.95, 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 84.95, 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 84.95, 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 84.95, 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 84.95, 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 84.95, 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 84.95, 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 84.95, 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 84.95, 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 84.95, 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 84.95, 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 84.95, 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 84.95, 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 84.95, 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 84.95, 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 84.95, 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 84.95, 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 1580 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1811.85 | 0.95 | 0.35 | 1,01,500 | 4,200 | 1,37,200 |
| 13 Sept | 1812.80 | 0.6 | -0.05 | 24,150 | -7,000 | 1,33,000 |
| 12 Sept | 1807.60 | 0.65 | -0.25 | 24,150 | -11,200 | 1,39,650 |
| 11 Sept | 1778.75 | 0.9 | 0.10 | 27,650 | 1,050 | 1,50,850 |
| 10 Sept | 1779.10 | 0.8 | -1.10 | 73,500 | 1,750 | 1,57,850 |
| 9 Sept | 1746.75 | 1.9 | -0.15 | 15,400 | -350 | 1,56,100 |
| 6 Sept | 1756.10 | 2.05 | 1.30 | 1,08,500 | 1,400 | 1,56,100 |
| 5 Sept | 1790.55 | 0.75 | -0.80 | 71,750 | 29,400 | 1,54,700 |
| 4 Sept | 1785.25 | 1.55 | -0.05 | 49,350 | 13,650 | 1,25,300 |
| 3 Sept | 1790.45 | 1.6 | -1.10 | 66,150 | 13,300 | 1,11,650 |
| 2 Sept | 1806.65 | 2.7 | -1.10 | 1,04,650 | -4,550 | 98,350 |
| 30 Aug | 1753.25 | 3.8 | -3.40 | 3,55,600 | -73,500 | 1,10,250 |
| 29 Aug | 1751.85 | 7.2 | -0.40 | 4,52,550 | 52,150 | 1,83,400 |
| 28 Aug | 1719.45 | 7.6 | -0.95 | 1,78,850 | 30,800 | 1,31,250 |
| 27 Aug | 1711.60 | 8.55 | 1.65 | 4,30,850 | 79,100 | 1,00,450 |
| 26 Aug | 1719.45 | 6.9 | -6.40 | 22,050 | 19,950 | 20,650 |
| 23 Aug | 1661.45 | 13.3 | -1.85 | 350 | 0 | 350 |
| 22 Aug | 1676.15 | 15.15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1677.25 | 15.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1686.75 | 15.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1678.50 | 15.15 | 0.00 | 0 | 350 | 0 |
| 16 Aug | 1668.25 | 15.15 | -42.45 | 350 | 0 | 0 |
| 14 Aug | 1626.15 | 57.6 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1592.65 | 57.6 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1585.25 | 57.6 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1589.95 | 57.6 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1557.85 | 57.6 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1594.60 | 57.6 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1582.75 | 57.6 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1562.40 | 57.6 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1609.30 | 57.6 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1642.60 | 57.6 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1632.35 | 57.6 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1635.35 | 57.6 | 0 | 0 | 0 | |
For Hcl Technologies Ltd - strike price 1580 expiring on 26SEP2024
Delta for 1580 PE is -
Historical price for 1580 PE is as follows
On 16 Sept HCLTECH was trading at 1811.85. The strike last trading price was 0.95, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 137200
On 13 Sept HCLTECH was trading at 1812.80. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 133000
On 12 Sept HCLTECH was trading at 1807.60. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 139650
On 11 Sept HCLTECH was trading at 1778.75. The strike last trading price was 0.9, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 150850
On 10 Sept HCLTECH was trading at 1779.10. The strike last trading price was 0.8, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 157850
On 9 Sept HCLTECH was trading at 1746.75. The strike last trading price was 1.9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 156100
On 6 Sept HCLTECH was trading at 1756.10. The strike last trading price was 2.05, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 156100
On 5 Sept HCLTECH was trading at 1790.55. The strike last trading price was 0.75, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 29400 which increased total open position to 154700
On 4 Sept HCLTECH was trading at 1785.25. The strike last trading price was 1.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 13650 which increased total open position to 125300
On 3 Sept HCLTECH was trading at 1790.45. The strike last trading price was 1.6, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 111650
On 2 Sept HCLTECH was trading at 1806.65. The strike last trading price was 2.7, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -4550 which decreased total open position to 98350
On 30 Aug HCLTECH was trading at 1753.25. The strike last trading price was 3.8, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by -73500 which decreased total open position to 110250
On 29 Aug HCLTECH was trading at 1751.85. The strike last trading price was 7.2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 52150 which increased total open position to 183400
On 28 Aug HCLTECH was trading at 1719.45. The strike last trading price was 7.6, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 131250
On 27 Aug HCLTECH was trading at 1711.60. The strike last trading price was 8.55, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 79100 which increased total open position to 100450
On 26 Aug HCLTECH was trading at 1719.45. The strike last trading price was 6.9, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 19950 which increased total open position to 20650
On 23 Aug HCLTECH was trading at 1661.45. The strike last trading price was 13.3, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 22 Aug HCLTECH was trading at 1676.15. The strike last trading price was 15.15, 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 21 Aug HCLTECH was trading at 1677.25. The strike last trading price was 15.15, 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 20 Aug HCLTECH was trading at 1686.75. The strike last trading price was 15.15, 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 19 Aug HCLTECH was trading at 1678.50. The strike last trading price was 15.15, 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 16 Aug HCLTECH was trading at 1668.25. The strike last trading price was 15.15, which was -42.45 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 57.6, 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 13 Aug HCLTECH was trading at 1592.65. The strike last trading price was 57.6, 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 12 Aug HCLTECH was trading at 1585.25. The strike last trading price was 57.6, 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 9 Aug HCLTECH was trading at 1589.95. The strike last trading price was 57.6, 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 8 Aug HCLTECH was trading at 1557.85. The strike last trading price was 57.6, 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 7 Aug HCLTECH was trading at 1594.60. The strike last trading price was 57.6, 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 6 Aug HCLTECH was trading at 1582.75. The strike last trading price was 57.6, 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 5 Aug HCLTECH was trading at 1562.40. The strike last trading price was 57.6, 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 2 Aug HCLTECH was trading at 1609.30. The strike last trading price was 57.6, 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 57.6, 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 57.6, 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 57.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0