HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
16 Sep 2024 04:13 PM IST
| HCLTECH 1700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1811.85 | 116 | 2.50 | 21,700 | -5,250 | 1,26,350 | ||||
| 13 Sept | 1812.80 | 113.5 | 6.00 | 34,300 | 3,850 | 1,32,650 | ||||
| 12 Sept | 1807.60 | 107.5 | 19.50 | 47,600 | -16,800 | 1,29,150 | ||||
| 11 Sept | 1778.75 | 88 | -2.00 | 52,500 | -11,550 | 1,46,300 | ||||
| 10 Sept | 1779.10 | 90 | 21.45 | 1,09,550 | -3,500 | 1,57,850 | ||||
| 9 Sept | 1746.75 | 68.55 | -4.45 | 1,28,450 | -18,550 | 1,61,700 | ||||
| 6 Sept | 1756.10 | 73 | -30.20 | 1,71,500 | 7,700 | 1,80,250 | ||||
| 5 Sept | 1790.55 | 103.2 | 6.40 | 36,400 | -700 | 1,74,300 | ||||
| 4 Sept | 1785.25 | 96.8 | -9.20 | 51,450 | -2,450 | 1,75,350 | ||||
| 3 Sept | 1790.45 | 106 | -10.45 | 64,750 | -16,450 | 1,78,150 | ||||
| 2 Sept | 1806.65 | 116.45 | 33.95 | 3,34,950 | -17,850 | 1,94,600 | ||||
| 30 Aug | 1753.25 | 82.5 | 1.55 | 1,97,750 | -22,400 | 2,09,300 | ||||
| 29 Aug | 1751.85 | 80.95 | 21.95 | 7,14,700 | -43,050 | 2,33,450 | ||||
| 28 Aug | 1719.45 | 59 | 3.65 | 9,35,200 | -65,450 | 2,75,450 | ||||
| 27 Aug | 1711.60 | 55.35 | -11.15 | 9,72,650 | 34,300 | 3,38,100 | ||||
| 26 Aug | 1719.45 | 66.5 | 36.25 | 19,27,100 | 1,48,750 | 3,06,950 | ||||
| 23 Aug | 1661.45 | 30.25 | -6.30 | 1,31,950 | 16,800 | 1,56,450 | ||||
| 22 Aug | 1676.15 | 36.55 | -2.15 | 1,33,000 | -5,250 | 1,35,800 | ||||
| 21 Aug | 1677.25 | 38.7 | -4.30 | 75,950 | 36,750 | 1,41,400 | ||||
| 20 Aug | 1686.75 | 43 | 4.45 | 1,18,300 | 12,950 | 1,07,450 | ||||
| 19 Aug | 1678.50 | 38.55 | -0.45 | 89,950 | 16,100 | 94,150 | ||||
| 16 Aug | 1668.25 | 39 | 15.50 | 1,28,450 | 49,350 | 77,700 | ||||
| 14 Aug | 1626.15 | 23.5 | 8.50 | 37,800 | 17,850 | 28,350 | ||||
| 13 Aug | 1592.65 | 15 | 0.00 | 16,450 | 10,150 | 10,500 | ||||
| 12 Aug | 1585.25 | 15 | -21.35 | 700 | 350 | 350 | ||||
|
|
||||||||||
| 9 Aug | 1589.95 | 36.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1557.85 | 36.35 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1594.60 | 36.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1582.75 | 36.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1562.40 | 36.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1609.30 | 36.35 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1640.55 | 36.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1630.25 | 36.35 | 0 | 0 | 0 | |||||
For Hcl Technologies Ltd - strike price 1700 expiring on 26SEP2024
Delta for 1700 CE is -
Historical price for 1700 CE is as follows
On 16 Sept HCLTECH was trading at 1811.85. The strike last trading price was 116, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 126350
On 13 Sept HCLTECH was trading at 1812.80. The strike last trading price was 113.5, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 132650
On 12 Sept HCLTECH was trading at 1807.60. The strike last trading price was 107.5, which was 19.50 higher than the previous day. The implied volatity was -, the open interest changed by -16800 which decreased total open position to 129150
On 11 Sept HCLTECH was trading at 1778.75. The strike last trading price was 88, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -11550 which decreased total open position to 146300
On 10 Sept HCLTECH was trading at 1779.10. The strike last trading price was 90, which was 21.45 higher than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 157850
On 9 Sept HCLTECH was trading at 1746.75. The strike last trading price was 68.55, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by -18550 which decreased total open position to 161700
On 6 Sept HCLTECH was trading at 1756.10. The strike last trading price was 73, which was -30.20 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 180250
On 5 Sept HCLTECH was trading at 1790.55. The strike last trading price was 103.2, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 174300
On 4 Sept HCLTECH was trading at 1785.25. The strike last trading price was 96.8, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 175350
On 3 Sept HCLTECH was trading at 1790.45. The strike last trading price was 106, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by -16450 which decreased total open position to 178150
On 2 Sept HCLTECH was trading at 1806.65. The strike last trading price was 116.45, which was 33.95 higher than the previous day. The implied volatity was -, the open interest changed by -17850 which decreased total open position to 194600
On 30 Aug HCLTECH was trading at 1753.25. The strike last trading price was 82.5, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by -22400 which decreased total open position to 209300
On 29 Aug HCLTECH was trading at 1751.85. The strike last trading price was 80.95, which was 21.95 higher than the previous day. The implied volatity was -, the open interest changed by -43050 which decreased total open position to 233450
On 28 Aug HCLTECH was trading at 1719.45. The strike last trading price was 59, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by -65450 which decreased total open position to 275450
On 27 Aug HCLTECH was trading at 1711.60. The strike last trading price was 55.35, which was -11.15 lower than the previous day. The implied volatity was -, the open interest changed by 34300 which increased total open position to 338100
On 26 Aug HCLTECH was trading at 1719.45. The strike last trading price was 66.5, which was 36.25 higher than the previous day. The implied volatity was -, the open interest changed by 148750 which increased total open position to 306950
On 23 Aug HCLTECH was trading at 1661.45. The strike last trading price was 30.25, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 156450
On 22 Aug HCLTECH was trading at 1676.15. The strike last trading price was 36.55, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 135800
On 21 Aug HCLTECH was trading at 1677.25. The strike last trading price was 38.7, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 36750 which increased total open position to 141400
On 20 Aug HCLTECH was trading at 1686.75. The strike last trading price was 43, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 12950 which increased total open position to 107450
On 19 Aug HCLTECH was trading at 1678.50. The strike last trading price was 38.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 16100 which increased total open position to 94150
On 16 Aug HCLTECH was trading at 1668.25. The strike last trading price was 39, which was 15.50 higher than the previous day. The implied volatity was -, the open interest changed by 49350 which increased total open position to 77700
On 14 Aug HCLTECH was trading at 1626.15. The strike last trading price was 23.5, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by 17850 which increased total open position to 28350
On 13 Aug HCLTECH was trading at 1592.65. The strike last trading price was 15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 10150 which increased total open position to 10500
On 12 Aug HCLTECH was trading at 1585.25. The strike last trading price was 15, which was -21.35 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 36.35, 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 36.35, 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 36.35, 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 36.35, 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 36.35, 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 36.35, 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 36.35, 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 36.35, 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 1700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1811.85 | 3 | -0.30 | 1,76,750 | -11,900 | 5,15,550 |
| 13 Sept | 1812.80 | 3.3 | -1.20 | 1,83,050 | 20,300 | 5,26,750 |
| 12 Sept | 1807.60 | 4.5 | -2.60 | 4,76,700 | -2,800 | 5,06,800 |
| 11 Sept | 1778.75 | 7.1 | 0.20 | 5,06,800 | 28,000 | 5,11,000 |
| 10 Sept | 1779.10 | 6.9 | -8.65 | 6,54,850 | 32,550 | 4,82,300 |
| 9 Sept | 1746.75 | 15.55 | -1.15 | 10,14,300 | 1,37,200 | 4,50,100 |
| 6 Sept | 1756.10 | 16.7 | 8.40 | 10,32,850 | -1,61,000 | 3,09,400 |
| 5 Sept | 1790.55 | 8.3 | -2.70 | 3,52,100 | -31,150 | 4,69,700 |
| 4 Sept | 1785.25 | 11 | 1.25 | 6,68,500 | 35,700 | 4,96,300 |
| 3 Sept | 1790.45 | 9.75 | -1.15 | 5,10,300 | -20,650 | 4,64,100 |
| 2 Sept | 1806.65 | 10.9 | -7.85 | 12,48,450 | 1,64,850 | 4,81,250 |
| 30 Aug | 1753.25 | 18.75 | -5.15 | 7,70,700 | -38,850 | 3,24,100 |
| 29 Aug | 1751.85 | 23.9 | -9.60 | 14,59,150 | 17,850 | 3,64,700 |
| 28 Aug | 1719.45 | 33.5 | -3.95 | 6,97,200 | 55,300 | 3,41,250 |
| 27 Aug | 1711.60 | 37.45 | 6.95 | 9,60,400 | 66,500 | 2,86,650 |
| 26 Aug | 1719.45 | 30.5 | -26.00 | 4,39,600 | 1,91,450 | 2,12,450 |
| 23 Aug | 1661.45 | 56.5 | 5.70 | 18,200 | 5,250 | 20,300 |
| 22 Aug | 1676.15 | 50.8 | 2.20 | 19,250 | -3,500 | 14,700 |
| 21 Aug | 1677.25 | 48.6 | -2.40 | 12,600 | 9,450 | 18,200 |
| 20 Aug | 1686.75 | 51 | 5.20 | 9,100 | 8,050 | 8,750 |
| 19 Aug | 1678.50 | 45.8 | -81.70 | 700 | 350 | 350 |
| 16 Aug | 1668.25 | 127.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1626.15 | 127.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1592.65 | 127.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1585.25 | 127.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1589.95 | 127.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1557.85 | 127.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1594.60 | 127.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1582.75 | 127.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1562.40 | 127.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1609.30 | 127.5 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1640.55 | 127.5 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1630.25 | 127.5 | 0 | 0 | 0 | |
For Hcl Technologies Ltd - strike price 1700 expiring on 26SEP2024
Delta for 1700 PE is -
Historical price for 1700 PE is as follows
On 16 Sept HCLTECH was trading at 1811.85. The strike last trading price was 3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -11900 which decreased total open position to 515550
On 13 Sept HCLTECH was trading at 1812.80. The strike last trading price was 3.3, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 20300 which increased total open position to 526750
On 12 Sept HCLTECH was trading at 1807.60. The strike last trading price was 4.5, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 506800
On 11 Sept HCLTECH was trading at 1778.75. The strike last trading price was 7.1, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 511000
On 10 Sept HCLTECH was trading at 1779.10. The strike last trading price was 6.9, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by 32550 which increased total open position to 482300
On 9 Sept HCLTECH was trading at 1746.75. The strike last trading price was 15.55, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 137200 which increased total open position to 450100
On 6 Sept HCLTECH was trading at 1756.10. The strike last trading price was 16.7, which was 8.40 higher than the previous day. The implied volatity was -, the open interest changed by -161000 which decreased total open position to 309400
On 5 Sept HCLTECH was trading at 1790.55. The strike last trading price was 8.3, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -31150 which decreased total open position to 469700
On 4 Sept HCLTECH was trading at 1785.25. The strike last trading price was 11, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 35700 which increased total open position to 496300
On 3 Sept HCLTECH was trading at 1790.45. The strike last trading price was 9.75, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -20650 which decreased total open position to 464100
On 2 Sept HCLTECH was trading at 1806.65. The strike last trading price was 10.9, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 164850 which increased total open position to 481250
On 30 Aug HCLTECH was trading at 1753.25. The strike last trading price was 18.75, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by -38850 which decreased total open position to 324100
On 29 Aug HCLTECH was trading at 1751.85. The strike last trading price was 23.9, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by 17850 which increased total open position to 364700
On 28 Aug HCLTECH was trading at 1719.45. The strike last trading price was 33.5, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 55300 which increased total open position to 341250
On 27 Aug HCLTECH was trading at 1711.60. The strike last trading price was 37.45, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 66500 which increased total open position to 286650
On 26 Aug HCLTECH was trading at 1719.45. The strike last trading price was 30.5, which was -26.00 lower than the previous day. The implied volatity was -, the open interest changed by 191450 which increased total open position to 212450
On 23 Aug HCLTECH was trading at 1661.45. The strike last trading price was 56.5, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 20300
On 22 Aug HCLTECH was trading at 1676.15. The strike last trading price was 50.8, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 14700
On 21 Aug HCLTECH was trading at 1677.25. The strike last trading price was 48.6, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 18200
On 20 Aug HCLTECH was trading at 1686.75. The strike last trading price was 51, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by 8050 which increased total open position to 8750
On 19 Aug HCLTECH was trading at 1678.50. The strike last trading price was 45.8, which was -81.70 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 16 Aug HCLTECH was trading at 1668.25. The strike last trading price was 127.5, 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 0
On 14 Aug HCLTECH was trading at 1626.15. The strike last trading price was 127.5, 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 0
On 13 Aug HCLTECH was trading at 1592.65. The strike last trading price was 127.5, 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 0
On 12 Aug HCLTECH was trading at 1585.25. The strike last trading price was 127.5, 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 0
On 9 Aug HCLTECH was trading at 1589.95. The strike last trading price was 127.5, 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 0
On 8 Aug HCLTECH was trading at 1557.85. The strike last trading price was 127.5, 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 0
On 7 Aug HCLTECH was trading at 1594.60. The strike last trading price was 127.5, 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 0
On 6 Aug HCLTECH was trading at 1582.75. The strike last trading price was 127.5, 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 0
On 5 Aug HCLTECH was trading at 1562.40. The strike last trading price was 127.5, 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 0
On 2 Aug HCLTECH was trading at 1609.30. The strike last trading price was 127.5, 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 0
On 1 Aug HCLTECH was trading at 1640.55. The strike last trading price was 127.5, 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 0
On 30 Jul HCLTECH was trading at 1630.25. The strike last trading price was 127.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0