HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
16 Sep 2024 04:13 PM IST
| HCLTECH 1660 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1811.85 | 154 | 32.05 | 350 | 0 | 23,450 | ||||
| 13 Sept | 1812.80 | 121.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1807.60 | 121.95 | 0.00 | 0 | -350 | 0 | ||||
| 11 Sept | 1778.75 | 121.95 | 10.85 | 350 | 0 | 23,800 | ||||
| 10 Sept | 1779.10 | 111.1 | 9.95 | 350 | 0 | 24,150 | ||||
| 9 Sept | 1746.75 | 101.15 | 3.80 | 2,100 | 0 | 24,500 | ||||
| 6 Sept | 1756.10 | 97.35 | -31.65 | 9,100 | -4,900 | 24,500 | ||||
|
|
||||||||||
| 5 Sept | 1790.55 | 129 | -3.00 | 2,800 | -1,400 | 29,750 | ||||
| 4 Sept | 1785.25 | 132 | -10.25 | 5,600 | 700 | 30,800 | ||||
| 3 Sept | 1790.45 | 142.25 | -8.95 | 2,800 | -1,050 | 29,750 | ||||
| 2 Sept | 1806.65 | 151.2 | 38.25 | 13,650 | 2,450 | 30,450 | ||||
| 30 Aug | 1753.25 | 112.95 | 2.95 | 17,850 | -5,250 | 28,000 | ||||
| 29 Aug | 1751.85 | 110 | 25.75 | 7,000 | -2,100 | 33,600 | ||||
| 28 Aug | 1719.45 | 84.25 | 4.50 | 49,350 | 0 | 35,350 | ||||
| 27 Aug | 1711.60 | 79.75 | -14.25 | 26,950 | -1,050 | 35,700 | ||||
| 26 Aug | 1719.45 | 94 | 43.50 | 1,00,450 | 13,300 | 35,350 | ||||
| 23 Aug | 1661.45 | 50.5 | -7.25 | 9,100 | 4,900 | 21,700 | ||||
| 22 Aug | 1676.15 | 57.75 | -3.35 | 1,050 | 350 | 16,800 | ||||
| 21 Aug | 1677.25 | 61.1 | -1.85 | 3,150 | 1,750 | 16,800 | ||||
| 20 Aug | 1686.75 | 62.95 | 2.75 | 6,650 | 2,450 | 15,050 | ||||
| 19 Aug | 1678.50 | 60.2 | 9.55 | 19,600 | 10,850 | 12,250 | ||||
| 16 Aug | 1668.25 | 50.65 | 1.35 | 1,400 | 1,050 | 1,050 | ||||
| 14 Aug | 1626.15 | 49.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1592.65 | 49.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1585.25 | 49.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1589.95 | 49.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1557.85 | 49.3 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1594.60 | 49.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1582.75 | 49.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1562.40 | 49.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1609.30 | 49.3 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1640.55 | 49.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1630.25 | 49.3 | 0 | 0 | 0 | |||||
For Hcl Technologies Ltd - strike price 1660 expiring on 26SEP2024
Delta for 1660 CE is -
Historical price for 1660 CE is as follows
On 16 Sept HCLTECH was trading at 1811.85. The strike last trading price was 154, which was 32.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23450
On 13 Sept HCLTECH was trading at 1812.80. The strike last trading price was 121.95, 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 121.95, 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 11 Sept HCLTECH was trading at 1778.75. The strike last trading price was 121.95, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23800
On 10 Sept HCLTECH was trading at 1779.10. The strike last trading price was 111.1, which was 9.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24150
On 9 Sept HCLTECH was trading at 1746.75. The strike last trading price was 101.15, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24500
On 6 Sept HCLTECH was trading at 1756.10. The strike last trading price was 97.35, which was -31.65 lower than the previous day. The implied volatity was -, the open interest changed by -4900 which decreased total open position to 24500
On 5 Sept HCLTECH was trading at 1790.55. The strike last trading price was 129, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 29750
On 4 Sept HCLTECH was trading at 1785.25. The strike last trading price was 132, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 30800
On 3 Sept HCLTECH was trading at 1790.45. The strike last trading price was 142.25, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 29750
On 2 Sept HCLTECH was trading at 1806.65. The strike last trading price was 151.2, which was 38.25 higher than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 30450
On 30 Aug HCLTECH was trading at 1753.25. The strike last trading price was 112.95, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 28000
On 29 Aug HCLTECH was trading at 1751.85. The strike last trading price was 110, which was 25.75 higher than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 33600
On 28 Aug HCLTECH was trading at 1719.45. The strike last trading price was 84.25, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35350
On 27 Aug HCLTECH was trading at 1711.60. The strike last trading price was 79.75, which was -14.25 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 35700
On 26 Aug HCLTECH was trading at 1719.45. The strike last trading price was 94, which was 43.50 higher than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 35350
On 23 Aug HCLTECH was trading at 1661.45. The strike last trading price was 50.5, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 21700
On 22 Aug HCLTECH was trading at 1676.15. The strike last trading price was 57.75, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 16800
On 21 Aug HCLTECH was trading at 1677.25. The strike last trading price was 61.1, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 16800
On 20 Aug HCLTECH was trading at 1686.75. The strike last trading price was 62.95, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 15050
On 19 Aug HCLTECH was trading at 1678.50. The strike last trading price was 60.2, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by 10850 which increased total open position to 12250
On 16 Aug HCLTECH was trading at 1668.25. The strike last trading price was 50.65, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1050
On 14 Aug HCLTECH was trading at 1626.15. The strike last trading price was 49.3, 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 Aug HCLTECH was trading at 1592.65. The strike last trading price was 49.3, 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 Aug HCLTECH was trading at 1585.25. The strike last trading price was 49.3, 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 9 Aug HCLTECH was trading at 1589.95. The strike last trading price was 49.3, 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 8 Aug HCLTECH was trading at 1557.85. The strike last trading price was 49.3, 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 7 Aug HCLTECH was trading at 1594.60. The strike last trading price was 49.3, 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 6 Aug HCLTECH was trading at 1582.75. The strike last trading price was 49.3, 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 5 Aug HCLTECH was trading at 1562.40. The strike last trading price was 49.3, 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 2 Aug HCLTECH was trading at 1609.30. The strike last trading price was 49.3, 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 1 Aug HCLTECH was trading at 1640.55. The strike last trading price was 49.3, 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 30 Jul HCLTECH was trading at 1630.25. The strike last trading price was 49.3, 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 1660 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1811.85 | 1.85 | 0.10 | 68,250 | 7,700 | 73,500 |
| 13 Sept | 1812.80 | 1.75 | -0.55 | 76,650 | -1,050 | 65,450 |
| 12 Sept | 1807.60 | 2.3 | -1.00 | 94,850 | -8,050 | 73,850 |
| 11 Sept | 1778.75 | 3.3 | 0.25 | 98,000 | -10,850 | 82,950 |
| 10 Sept | 1779.10 | 3.05 | -4.95 | 2,32,050 | -41,650 | 94,150 |
| 9 Sept | 1746.75 | 8 | -1.10 | 1,71,150 | 8,050 | 1,30,900 |
| 6 Sept | 1756.10 | 9.1 | 5.00 | 3,38,450 | -2,100 | 1,25,300 |
| 5 Sept | 1790.55 | 4.1 | -2.05 | 1,12,700 | -20,650 | 1,28,450 |
| 4 Sept | 1785.25 | 6.15 | 0.85 | 1,38,250 | 25,550 | 1,49,100 |
| 3 Sept | 1790.45 | 5.3 | -1.45 | 1,07,800 | 1,750 | 1,24,250 |
| 2 Sept | 1806.65 | 6.75 | -4.00 | 3,12,900 | -19,250 | 1,26,350 |
| 30 Aug | 1753.25 | 10.75 | -4.25 | 3,31,450 | 0 | 1,45,950 |
| 29 Aug | 1751.85 | 15 | -4.85 | 2,17,000 | 17,850 | 1,46,650 |
| 28 Aug | 1719.45 | 19.85 | -2.85 | 1,36,500 | 14,000 | 1,29,150 |
| 27 Aug | 1711.60 | 22.7 | 4.70 | 2,02,300 | 46,200 | 1,15,150 |
| 26 Aug | 1719.45 | 18 | -15.00 | 1,12,350 | 37,800 | 68,600 |
| 23 Aug | 1661.45 | 33 | 2.60 | 15,050 | 4,550 | 29,750 |
| 22 Aug | 1676.15 | 30.4 | 1.15 | 14,350 | 5,600 | 24,850 |
| 21 Aug | 1677.25 | 29.25 | 2.15 | 9,450 | 2,450 | 18,900 |
| 20 Aug | 1686.75 | 27.1 | -6.70 | 11,550 | 2,450 | 17,150 |
| 19 Aug | 1678.50 | 33.8 | -3.20 | 8,750 | 2,100 | 14,700 |
| 16 Aug | 1668.25 | 37 | -38.00 | 18,550 | 12,250 | 12,600 |
| 14 Aug | 1626.15 | 75 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1592.65 | 75 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1585.25 | 75 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1589.95 | 75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1557.85 | 75 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1594.60 | 75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1582.75 | 75 | 0.00 | 0 | 350 | 0 |
| 5 Aug | 1562.40 | 75 | -25.95 | 350 | 0 | 0 |
| 2 Aug | 1609.30 | 100.95 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1640.55 | 100.95 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1630.25 | 100.95 | 0 | 0 | 0 | |
For Hcl Technologies Ltd - strike price 1660 expiring on 26SEP2024
Delta for 1660 PE is -
Historical price for 1660 PE is as follows
On 16 Sept HCLTECH was trading at 1811.85. The strike last trading price was 1.85, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 73500
On 13 Sept HCLTECH was trading at 1812.80. The strike last trading price was 1.75, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 65450
On 12 Sept HCLTECH was trading at 1807.60. The strike last trading price was 2.3, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -8050 which decreased total open position to 73850
On 11 Sept HCLTECH was trading at 1778.75. 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 -10850 which decreased total open position to 82950
On 10 Sept HCLTECH was trading at 1779.10. The strike last trading price was 3.05, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by -41650 which decreased total open position to 94150
On 9 Sept HCLTECH was trading at 1746.75. The strike last trading price was 8, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 8050 which increased total open position to 130900
On 6 Sept HCLTECH was trading at 1756.10. The strike last trading price was 9.1, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 125300
On 5 Sept HCLTECH was trading at 1790.55. The strike last trading price was 4.1, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -20650 which decreased total open position to 128450
On 4 Sept HCLTECH was trading at 1785.25. The strike last trading price was 6.15, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 25550 which increased total open position to 149100
On 3 Sept HCLTECH was trading at 1790.45. The strike last trading price was 5.3, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 124250
On 2 Sept HCLTECH was trading at 1806.65. The strike last trading price was 6.75, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by -19250 which decreased total open position to 126350
On 30 Aug HCLTECH was trading at 1753.25. The strike last trading price was 10.75, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 145950
On 29 Aug HCLTECH was trading at 1751.85. The strike last trading price was 15, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 17850 which increased total open position to 146650
On 28 Aug HCLTECH was trading at 1719.45. The strike last trading price was 19.85, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 129150
On 27 Aug HCLTECH was trading at 1711.60. The strike last trading price was 22.7, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 46200 which increased total open position to 115150
On 26 Aug HCLTECH was trading at 1719.45. The strike last trading price was 18, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 37800 which increased total open position to 68600
On 23 Aug HCLTECH was trading at 1661.45. The strike last trading price was 33, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 29750
On 22 Aug HCLTECH was trading at 1676.15. The strike last trading price was 30.4, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 24850
On 21 Aug HCLTECH was trading at 1677.25. The strike last trading price was 29.25, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 18900
On 20 Aug HCLTECH was trading at 1686.75. The strike last trading price was 27.1, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 17150
On 19 Aug HCLTECH was trading at 1678.50. The strike last trading price was 33.8, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 14700
On 16 Aug HCLTECH was trading at 1668.25. The strike last trading price was 37, which was -38.00 lower than the previous day. The implied volatity was -, the open interest changed by 12250 which increased total open position to 12600
On 14 Aug HCLTECH was trading at 1626.15. The strike last trading price was 75, 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 75, 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 75, 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 75, 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 75, 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 75, 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 75, 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 5 Aug HCLTECH was trading at 1562.40. The strike last trading price was 75, which was -25.95 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 100.95, 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 1 Aug HCLTECH was trading at 1640.55. The strike last trading price was 100.95, 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 Jul HCLTECH was trading at 1630.25. The strike last trading price was 100.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0