HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
16 Sep 2024 04:13 PM IST
| HCLTECH 1740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1811.85 | 78.5 | 4.50 | 32,200 | -3,500 | 1,08,850 | ||||
| 13 Sept | 1812.80 | 74 | 6.35 | 84,700 | -10,150 | 1,13,750 | ||||
| 12 Sept | 1807.60 | 67.65 | 12.15 | 1,78,850 | -10,850 | 1,22,500 | ||||
|
|
||||||||||
| 11 Sept | 1778.75 | 55.5 | -3.55 | 1,21,100 | -22,750 | 1,34,400 | ||||
| 10 Sept | 1779.10 | 59.05 | 16.95 | 5,65,250 | -14,350 | 1,57,150 | ||||
| 9 Sept | 1746.75 | 42.1 | -3.55 | 4,65,500 | -2,800 | 1,70,450 | ||||
| 6 Sept | 1756.10 | 45.65 | -25.35 | 4,65,850 | 9,450 | 1,71,150 | ||||
| 5 Sept | 1790.55 | 71 | 5.65 | 94,150 | -2,100 | 1,62,750 | ||||
| 4 Sept | 1785.25 | 65.35 | -8.80 | 85,750 | -6,300 | 1,65,550 | ||||
| 3 Sept | 1790.45 | 74.15 | -9.25 | 57,400 | -7,350 | 1,70,800 | ||||
| 2 Sept | 1806.65 | 83.4 | 27.65 | 6,91,600 | -1,25,300 | 1,78,150 | ||||
| 30 Aug | 1753.25 | 55.75 | 0.35 | 10,56,650 | -1,04,300 | 3,04,850 | ||||
| 29 Aug | 1751.85 | 55.4 | 16.45 | 19,84,150 | -11,550 | 4,14,400 | ||||
| 28 Aug | 1719.45 | 38.95 | 3.30 | 10,95,850 | 73,150 | 4,30,150 | ||||
| 27 Aug | 1711.60 | 35.65 | -9.65 | 15,05,000 | 2,12,100 | 3,58,050 | ||||
| 26 Aug | 1719.45 | 45.3 | 26.80 | 4,45,900 | 1,21,450 | 1,46,300 | ||||
| 23 Aug | 1661.45 | 18.5 | -2.95 | 26,600 | 9,800 | 25,550 | ||||
| 22 Aug | 1676.15 | 21.45 | -2.05 | 14,700 | 3,150 | 17,150 | ||||
| 21 Aug | 1677.25 | 23.5 | -3.00 | 8,400 | 4,900 | 13,650 | ||||
| 20 Aug | 1686.75 | 26.5 | 1.40 | 11,900 | 2,450 | 8,750 | ||||
| 19 Aug | 1678.50 | 25.1 | -0.80 | 9,450 | 5,950 | 6,650 | ||||
| 16 Aug | 1668.25 | 25.9 | -0.45 | 1,050 | 700 | 700 | ||||
| 14 Aug | 1626.15 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1592.65 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1585.25 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1589.95 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1557.85 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1594.60 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1582.75 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1562.40 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1609.30 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1640.55 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1630.25 | 26.35 | 0 | 0 | 0 | |||||
For Hcl Technologies Ltd - strike price 1740 expiring on 26SEP2024
Delta for 1740 CE is -
Historical price for 1740 CE is as follows
On 16 Sept HCLTECH was trading at 1811.85. The strike last trading price was 78.5, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 108850
On 13 Sept HCLTECH was trading at 1812.80. The strike last trading price was 74, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by -10150 which decreased total open position to 113750
On 12 Sept HCLTECH was trading at 1807.60. The strike last trading price was 67.65, which was 12.15 higher than the previous day. The implied volatity was -, the open interest changed by -10850 which decreased total open position to 122500
On 11 Sept HCLTECH was trading at 1778.75. The strike last trading price was 55.5, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by -22750 which decreased total open position to 134400
On 10 Sept HCLTECH was trading at 1779.10. The strike last trading price was 59.05, which was 16.95 higher than the previous day. The implied volatity was -, the open interest changed by -14350 which decreased total open position to 157150
On 9 Sept HCLTECH was trading at 1746.75. The strike last trading price was 42.1, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 170450
On 6 Sept HCLTECH was trading at 1756.10. The strike last trading price was 45.65, which was -25.35 lower than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 171150
On 5 Sept HCLTECH was trading at 1790.55. The strike last trading price was 71, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 162750
On 4 Sept HCLTECH was trading at 1785.25. The strike last trading price was 65.35, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 165550
On 3 Sept HCLTECH was trading at 1790.45. The strike last trading price was 74.15, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by -7350 which decreased total open position to 170800
On 2 Sept HCLTECH was trading at 1806.65. The strike last trading price was 83.4, which was 27.65 higher than the previous day. The implied volatity was -, the open interest changed by -125300 which decreased total open position to 178150
On 30 Aug HCLTECH was trading at 1753.25. The strike last trading price was 55.75, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -104300 which decreased total open position to 304850
On 29 Aug HCLTECH was trading at 1751.85. The strike last trading price was 55.4, which was 16.45 higher than the previous day. The implied volatity was -, the open interest changed by -11550 which decreased total open position to 414400
On 28 Aug HCLTECH was trading at 1719.45. The strike last trading price was 38.95, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 73150 which increased total open position to 430150
On 27 Aug HCLTECH was trading at 1711.60. The strike last trading price was 35.65, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by 212100 which increased total open position to 358050
On 26 Aug HCLTECH was trading at 1719.45. The strike last trading price was 45.3, which was 26.80 higher than the previous day. The implied volatity was -, the open interest changed by 121450 which increased total open position to 146300
On 23 Aug HCLTECH was trading at 1661.45. The strike last trading price was 18.5, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 25550
On 22 Aug HCLTECH was trading at 1676.15. The strike last trading price was 21.45, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 17150
On 21 Aug HCLTECH was trading at 1677.25. The strike last trading price was 23.5, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 13650
On 20 Aug HCLTECH was trading at 1686.75. The strike last trading price was 26.5, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 8750
On 19 Aug HCLTECH was trading at 1678.50. The strike last trading price was 25.1, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 6650
On 16 Aug HCLTECH was trading at 1668.25. The strike last trading price was 25.9, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 700
On 14 Aug HCLTECH was trading at 1626.15. The strike last trading price was 26.35, 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 13 Aug HCLTECH was trading at 1592.65. The strike last trading price was 26.35, 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 12 Aug HCLTECH was trading at 1585.25. The strike last trading price was 26.35, 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 9 Aug HCLTECH was trading at 1589.95. The strike last trading price was 26.35, 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 26.35, 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 26.35, 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 26.35, 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 26.35, 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 26.35, 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 26.35, 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 26.35, 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 1740 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1811.85 | 4.8 | -1.20 | 7,25,550 | 6,300 | 5,24,650 |
| 13 Sept | 1812.80 | 6 | -2.95 | 9,14,200 | 30,100 | 5,18,350 |
| 12 Sept | 1807.60 | 8.95 | -5.75 | 15,68,000 | 22,750 | 5,02,950 |
| 11 Sept | 1778.75 | 14.7 | 0.35 | 9,89,450 | -22,050 | 4,82,650 |
| 10 Sept | 1779.10 | 14.35 | -13.65 | 18,81,950 | 28,350 | 5,08,550 |
| 9 Sept | 1746.75 | 28 | -1.55 | 18,69,000 | 1,31,950 | 4,83,350 |
| 6 Sept | 1756.10 | 29.55 | 14.05 | 35,84,000 | 88,550 | 3,55,250 |
| 5 Sept | 1790.55 | 15.5 | -4.50 | 3,31,100 | -3,500 | 2,64,950 |
| 4 Sept | 1785.25 | 20 | 2.75 | 5,84,500 | -13,650 | 2,71,600 |
| 3 Sept | 1790.45 | 17.25 | -1.00 | 3,81,500 | -15,050 | 2,85,950 |
| 2 Sept | 1806.65 | 18.25 | -13.55 | 10,53,850 | 13,300 | 3,02,400 |
| 30 Aug | 1753.25 | 31.8 | -6.05 | 9,52,700 | 18,200 | 2,91,200 |
| 29 Aug | 1751.85 | 37.85 | -15.05 | 9,62,500 | 1,36,150 | 2,74,050 |
| 28 Aug | 1719.45 | 52.9 | -6.15 | 2,12,800 | 24,150 | 1,37,900 |
| 27 Aug | 1711.60 | 59.05 | 10.05 | 3,67,150 | 1,15,500 | 1,19,000 |
| 26 Aug | 1719.45 | 49 | -108.00 | 5,250 | 2,800 | 2,800 |
| 23 Aug | 1661.45 | 157 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1676.15 | 157 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1677.25 | 157 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1686.75 | 157 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1678.50 | 157 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1668.25 | 157 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1626.15 | 157 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1592.65 | 157 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1585.25 | 157 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1589.95 | 157 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1557.85 | 157 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1594.60 | 157 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1582.75 | 157 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1562.40 | 157 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1609.30 | 157 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1640.55 | 157 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1630.25 | 157 | 0 | 0 | 0 | |
For Hcl Technologies Ltd - strike price 1740 expiring on 26SEP2024
Delta for 1740 PE is -
Historical price for 1740 PE is as follows
On 16 Sept HCLTECH was trading at 1811.85. The strike last trading price was 4.8, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 524650
On 13 Sept HCLTECH was trading at 1812.80. The strike last trading price was 6, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 30100 which increased total open position to 518350
On 12 Sept HCLTECH was trading at 1807.60. The strike last trading price was 8.95, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 22750 which increased total open position to 502950
On 11 Sept HCLTECH was trading at 1778.75. The strike last trading price was 14.7, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -22050 which decreased total open position to 482650
On 10 Sept HCLTECH was trading at 1779.10. The strike last trading price was 14.35, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by 28350 which increased total open position to 508550
On 9 Sept HCLTECH was trading at 1746.75. The strike last trading price was 28, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 131950 which increased total open position to 483350
On 6 Sept HCLTECH was trading at 1756.10. The strike last trading price was 29.55, which was 14.05 higher than the previous day. The implied volatity was -, the open interest changed by 88550 which increased total open position to 355250
On 5 Sept HCLTECH was trading at 1790.55. The strike last trading price was 15.5, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 264950
On 4 Sept HCLTECH was trading at 1785.25. The strike last trading price was 20, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by -13650 which decreased total open position to 271600
On 3 Sept HCLTECH was trading at 1790.45. The strike last trading price was 17.25, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -15050 which decreased total open position to 285950
On 2 Sept HCLTECH was trading at 1806.65. The strike last trading price was 18.25, which was -13.55 lower than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 302400
On 30 Aug HCLTECH was trading at 1753.25. The strike last trading price was 31.8, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 291200
On 29 Aug HCLTECH was trading at 1751.85. The strike last trading price was 37.85, which was -15.05 lower than the previous day. The implied volatity was -, the open interest changed by 136150 which increased total open position to 274050
On 28 Aug HCLTECH was trading at 1719.45. The strike last trading price was 52.9, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 24150 which increased total open position to 137900
On 27 Aug HCLTECH was trading at 1711.60. The strike last trading price was 59.05, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by 115500 which increased total open position to 119000
On 26 Aug HCLTECH was trading at 1719.45. The strike last trading price was 49, which was -108.00 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 2800
On 23 Aug HCLTECH was trading at 1661.45. The strike last trading price was 157, 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 157, 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 157, 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 157, 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 157, 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 157, 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 157, 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 157, 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 157, 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 157, 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 157, 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 157, 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 157, 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 157, 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 157, 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 157, 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 157, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0