HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
16 Sep 2024 04:13 PM IST
| HCLTECH 1620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1811.85 | 157.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1812.80 | 157.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Sept | 1807.60 | 157.3 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1778.75 | 157.3 | 20.65 | 350 | 0 | 5,250 | ||||
| 10 Sept | 1779.10 | 136.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1746.75 | 136.65 | -4.60 | 700 | 0 | 5,250 | ||||
| 6 Sept | 1756.10 | 141.25 | -20.55 | 1,750 | -700 | 5,250 | ||||
| 5 Sept | 1790.55 | 161.8 | -29.60 | 1,750 | -1,400 | 6,300 | ||||
| 4 Sept | 1785.25 | 191.4 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1790.45 | 191.4 | 0.00 | 0 | -350 | 0 | ||||
| 2 Sept | 1806.65 | 191.4 | 43.10 | 1,750 | -700 | 7,350 | ||||
| 30 Aug | 1753.25 | 148.3 | 3.30 | 4,200 | 2,100 | 7,700 | ||||
| 29 Aug | 1751.85 | 145 | 17.00 | 700 | -350 | 5,950 | ||||
| 28 Aug | 1719.45 | 128 | 15.55 | 3,500 | 350 | 5,600 | ||||
| 27 Aug | 1711.60 | 112.45 | 4.20 | 2,100 | 700 | 4,900 | ||||
| 26 Aug | 1719.45 | 108.25 | 28.25 | 7,350 | 1,400 | 3,850 | ||||
| 23 Aug | 1661.45 | 80 | 3.45 | 350 | 0 | 2,100 | ||||
| 22 Aug | 1676.15 | 76.55 | 2.90 | 700 | 0 | 2,100 | ||||
| 21 Aug | 1677.25 | 73.65 | -14.60 | 350 | 0 | 1,750 | ||||
| 20 Aug | 1686.75 | 88.25 | 23.35 | 350 | 0 | 2,100 | ||||
| 19 Aug | 1678.50 | 64.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1668.25 | 64.9 | 8.90 | 350 | 0 | 2,100 | ||||
| 14 Aug | 1626.15 | 56 | 9.70 | 3,500 | 1,400 | 2,100 | ||||
| 13 Aug | 1592.65 | 46.3 | 1.85 | 350 | 0 | 700 | ||||
| 12 Aug | 1585.25 | 44.45 | -17.35 | 1,400 | 350 | 350 | ||||
| 9 Aug | 1589.95 | 61.8 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1557.85 | 61.8 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1594.60 | 61.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1582.75 | 61.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1562.40 | 61.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1609.30 | 61.8 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1640.55 | 61.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1630.25 | 61.8 | 0.00 | 0 | 350 | 0 | ||||
| 26 Jul | 1635.35 | 61.8 | 700 | 350 | 350 | |||||
For Hcl Technologies Ltd - strike price 1620 expiring on 26SEP2024
Delta for 1620 CE is -
Historical price for 1620 CE is as follows
On 16 Sept HCLTECH was trading at 1811.85. The strike last trading price was 157.3, 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 157.3, 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 157.3, 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 157.3, which was 20.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5250
On 10 Sept HCLTECH was trading at 1779.10. The strike last trading price was 136.65, 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 136.65, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5250
On 6 Sept HCLTECH was trading at 1756.10. The strike last trading price was 141.25, which was -20.55 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 5250
On 5 Sept HCLTECH was trading at 1790.55. The strike last trading price was 161.8, which was -29.60 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 6300
On 4 Sept HCLTECH was trading at 1785.25. The strike last trading price was 191.4, 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 3 Sept HCLTECH was trading at 1790.45. The strike last trading price was 191.4, 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 0
On 2 Sept HCLTECH was trading at 1806.65. The strike last trading price was 191.4, which was 43.10 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 7350
On 30 Aug HCLTECH was trading at 1753.25. The strike last trading price was 148.3, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 7700
On 29 Aug HCLTECH was trading at 1751.85. The strike last trading price was 145, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 5950
On 28 Aug HCLTECH was trading at 1719.45. The strike last trading price was 128, which was 15.55 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 5600
On 27 Aug HCLTECH was trading at 1711.60. The strike last trading price was 112.45, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 4900
On 26 Aug HCLTECH was trading at 1719.45. The strike last trading price was 108.25, which was 28.25 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 3850
On 23 Aug HCLTECH was trading at 1661.45. The strike last trading price was 80, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2100
On 22 Aug HCLTECH was trading at 1676.15. The strike last trading price was 76.55, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2100
On 21 Aug HCLTECH was trading at 1677.25. The strike last trading price was 73.65, which was -14.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1750
On 20 Aug HCLTECH was trading at 1686.75. The strike last trading price was 88.25, which was 23.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2100
On 19 Aug HCLTECH was trading at 1678.50. The strike last trading price was 64.9, 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 64.9, which was 8.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2100
On 14 Aug HCLTECH was trading at 1626.15. The strike last trading price was 56, which was 9.70 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 2100
On 13 Aug HCLTECH was trading at 1592.65. The strike last trading price was 46.3, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 700
On 12 Aug HCLTECH was trading at 1585.25. The strike last trading price was 44.45, which was -17.35 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 9 Aug HCLTECH was trading at 1589.95. The strike last trading price was 61.8, 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 8 Aug HCLTECH was trading at 1557.85. The strike last trading price was 61.8, 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 7 Aug HCLTECH was trading at 1594.60. The strike last trading price was 61.8, 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 6 Aug HCLTECH was trading at 1582.75. The strike last trading price was 61.8, 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 5 Aug HCLTECH was trading at 1562.40. The strike last trading price was 61.8, 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 2 Aug HCLTECH was trading at 1609.30. The strike last trading price was 61.8, 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 1 Aug HCLTECH was trading at 1640.55. The strike last trading price was 61.8, 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 30 Jul HCLTECH was trading at 1630.25. The strike last trading price was 61.8, 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 26 Jul HCLTECH was trading at 1635.35. The strike last trading price was 61.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
| HCLTECH 1620 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1811.85 | 0.95 | 0.05 | 12,250 | -2,100 | 70,350 |
| 13 Sept | 1812.80 | 0.9 | -0.30 | 9,450 | -1,050 | 72,800 |
| 12 Sept | 1807.60 | 1.2 | -0.70 | 36,750 | -18,200 | 74,200 |
| 11 Sept | 1778.75 | 1.9 | 0.30 | 42,350 | -10,500 | 93,100 |
| 10 Sept | 1779.10 | 1.6 | -2.55 | 1,08,150 | -9,450 | 1,03,950 |
| 9 Sept | 1746.75 | 4.15 | -0.65 | 85,050 | -12,950 | 1,13,400 |
| 6 Sept | 1756.10 | 4.8 | 2.90 | 2,86,300 | 17,850 | 1,25,650 |
| 5 Sept | 1790.55 | 1.9 | -1.40 | 79,100 | -2,450 | 1,08,150 |
| 4 Sept | 1785.25 | 3.3 | 0.25 | 49,700 | 10,500 | 1,10,250 |
| 3 Sept | 1790.45 | 3.05 | -1.30 | 1,04,300 | 22,400 | 1,01,850 |
| 2 Sept | 1806.65 | 4.35 | -2.25 | 1,50,850 | 21,000 | 79,100 |
| 30 Aug | 1753.25 | 6.6 | -3.10 | 1,58,550 | 4,900 | 63,000 |
| 29 Aug | 1751.85 | 9.7 | -2.65 | 1,51,550 | 16,800 | 54,600 |
| 28 Aug | 1719.45 | 12.35 | -1.30 | 45,500 | 6,300 | 37,100 |
| 27 Aug | 1711.60 | 13.65 | 3.45 | 1,73,950 | 4,550 | 30,100 |
| 26 Aug | 1719.45 | 10.2 | -9.80 | 1,01,850 | 15,050 | 26,600 |
| 23 Aug | 1661.45 | 20 | 3.00 | 9,100 | 7,700 | 11,200 |
| 22 Aug | 1676.15 | 17 | 0.45 | 3,150 | 1,400 | 2,100 |
| 21 Aug | 1677.25 | 16.55 | -3.60 | 350 | 0 | 350 |
| 20 Aug | 1686.75 | 20.15 | -15.80 | 1,400 | 350 | 700 |
| 19 Aug | 1678.50 | 35.95 | -41.60 | 350 | 0 | 0 |
| 16 Aug | 1668.25 | 77.55 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1626.15 | 77.55 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1592.65 | 77.55 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1585.25 | 77.55 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1589.95 | 77.55 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1557.85 | 77.55 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1594.60 | 77.55 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1582.75 | 77.55 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1562.40 | 77.55 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1609.30 | 77.55 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1640.55 | 77.55 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1630.25 | 77.55 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1635.35 | 77.55 | 0 | 0 | 0 | |
For Hcl Technologies Ltd - strike price 1620 expiring on 26SEP2024
Delta for 1620 PE is -
Historical price for 1620 PE is as follows
On 16 Sept HCLTECH was trading at 1811.85. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 70350
On 13 Sept HCLTECH was trading at 1812.80. The strike last trading price was 0.9, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 72800
On 12 Sept HCLTECH was trading at 1807.60. The strike last trading price was 1.2, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -18200 which decreased total open position to 74200
On 11 Sept HCLTECH was trading at 1778.75. The strike last trading price was 1.9, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 93100
On 10 Sept HCLTECH was trading at 1779.10. The strike last trading price was 1.6, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by -9450 which decreased total open position to 103950
On 9 Sept HCLTECH was trading at 1746.75. The strike last trading price was 4.15, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -12950 which decreased total open position to 113400
On 6 Sept HCLTECH was trading at 1756.10. The strike last trading price was 4.8, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 17850 which increased total open position to 125650
On 5 Sept HCLTECH was trading at 1790.55. The strike last trading price was 1.9, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 108150
On 4 Sept HCLTECH was trading at 1785.25. The strike last trading price was 3.3, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 110250
On 3 Sept HCLTECH was trading at 1790.45. The strike last trading price was 3.05, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 101850
On 2 Sept HCLTECH was trading at 1806.65. The strike last trading price was 4.35, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 79100
On 30 Aug HCLTECH was trading at 1753.25. The strike last trading price was 6.6, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 63000
On 29 Aug HCLTECH was trading at 1751.85. The strike last trading price was 9.7, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 54600
On 28 Aug HCLTECH was trading at 1719.45. The strike last trading price was 12.35, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 37100
On 27 Aug HCLTECH was trading at 1711.60. The strike last trading price was 13.65, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 30100
On 26 Aug HCLTECH was trading at 1719.45. The strike last trading price was 10.2, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by 15050 which increased total open position to 26600
On 23 Aug HCLTECH was trading at 1661.45. The strike last trading price was 20, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 11200
On 22 Aug HCLTECH was trading at 1676.15. The strike last trading price was 17, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 2100
On 21 Aug HCLTECH was trading at 1677.25. The strike last trading price was 16.55, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 20 Aug HCLTECH was trading at 1686.75. The strike last trading price was 20.15, which was -15.80 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 700
On 19 Aug HCLTECH was trading at 1678.50. The strike last trading price was 35.95, which was -41.60 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 77.55, 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 77.55, 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 77.55, 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 77.55, 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 77.55, 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 77.55, 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 77.55, 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 77.55, 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 77.55, 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 77.55, 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 1 Aug HCLTECH was trading at 1640.55. The strike last trading price was 77.55, 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 Jul HCLTECH was trading at 1630.25. The strike last trading price was 77.55, 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 77.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0