HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
16 Sep 2024 04:13 PM IST
| HCLTECH 1760 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1811.85 | 60.2 | 3.30 | 1,15,150 | -11,200 | 1,69,750 | ||||
| 13 Sept | 1812.80 | 56.9 | 4.55 | 3,02,400 | -46,900 | 1,81,300 | ||||
| 12 Sept | 1807.60 | 52.35 | 9.85 | 5,19,400 | -43,750 | 2,28,900 | ||||
| 11 Sept | 1778.75 | 42.5 | -2.15 | 7,58,800 | -56,000 | 2,71,600 | ||||
| 10 Sept | 1779.10 | 44.65 | 13.10 | 17,88,150 | -7,350 | 3,27,250 | ||||
| 9 Sept | 1746.75 | 31.55 | -2.95 | 8,61,350 | -26,600 | 3,36,000 | ||||
| 6 Sept | 1756.10 | 34.5 | -22.75 | 11,04,250 | 1,00,800 | 3,62,950 | ||||
| 5 Sept | 1790.55 | 57.25 | 4.70 | 3,53,150 | 0 | 2,62,850 | ||||
| 4 Sept | 1785.25 | 52.55 | -7.70 | 2,70,900 | -6,300 | 2,62,850 | ||||
| 3 Sept | 1790.45 | 60.25 | -8.45 | 1,46,300 | -11,900 | 2,68,450 | ||||
| 2 Sept | 1806.65 | 68.7 | 23.70 | 13,53,450 | -1,07,450 | 2,80,350 | ||||
| 30 Aug | 1753.25 | 45 | 1.00 | 18,23,850 | -45,500 | 3,95,150 | ||||
| 29 Aug | 1751.85 | 44 | 12.05 | 20,18,100 | 22,750 | 4,38,200 | ||||
| 28 Aug | 1719.45 | 31.95 | 3.25 | 7,64,400 | -15,400 | 4,14,750 | ||||
| 27 Aug | 1711.60 | 28.7 | -7.65 | 16,99,950 | 3,54,550 | 4,31,200 | ||||
| 26 Aug | 1719.45 | 36.35 | 22.10 | 2,24,350 | 58,100 | 64,750 | ||||
| 23 Aug | 1661.45 | 14.25 | -2.15 | 6,650 | 1,750 | 7,700 | ||||
| 22 Aug | 1676.15 | 16.4 | -1.60 | 4,900 | 2,450 | 5,600 | ||||
| 21 Aug | 1677.25 | 18 | 2.70 | 6,300 | 1,400 | 2,800 | ||||
| 20 Aug | 1686.75 | 15.3 | -2.70 | 350 | 0 | 1,400 | ||||
| 19 Aug | 1678.50 | 18 | -2.00 | 700 | 0 | 700 | ||||
| 16 Aug | 1668.25 | 20 | 9.40 | 700 | 350 | 350 | ||||
| 14 Aug | 1626.15 | 10.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1592.65 | 10.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1585.25 | 10.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Aug | 1589.95 | 10.6 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1557.85 | 10.6 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1594.60 | 10.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1582.75 | 10.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1562.40 | 10.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1609.30 | 10.6 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1640.55 | 10.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1630.25 | 10.6 | 10.60 | 0 | 0 | 0 | ||||
| 24 Jul | 1583.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 1594.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 1594.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 1569.55 | 0 | 0 | 0 | 0 | |||||
For Hcl Technologies Ltd - strike price 1760 expiring on 26SEP2024
Delta for 1760 CE is -
Historical price for 1760 CE is as follows
On 16 Sept HCLTECH was trading at 1811.85. The strike last trading price was 60.2, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 169750
On 13 Sept HCLTECH was trading at 1812.80. The strike last trading price was 56.9, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by -46900 which decreased total open position to 181300
On 12 Sept HCLTECH was trading at 1807.60. The strike last trading price was 52.35, which was 9.85 higher than the previous day. The implied volatity was -, the open interest changed by -43750 which decreased total open position to 228900
On 11 Sept HCLTECH was trading at 1778.75. The strike last trading price was 42.5, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -56000 which decreased total open position to 271600
On 10 Sept HCLTECH was trading at 1779.10. The strike last trading price was 44.65, which was 13.10 higher than the previous day. The implied volatity was -, the open interest changed by -7350 which decreased total open position to 327250
On 9 Sept HCLTECH was trading at 1746.75. The strike last trading price was 31.55, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by -26600 which decreased total open position to 336000
On 6 Sept HCLTECH was trading at 1756.10. The strike last trading price was 34.5, which was -22.75 lower than the previous day. The implied volatity was -, the open interest changed by 100800 which increased total open position to 362950
On 5 Sept HCLTECH was trading at 1790.55. The strike last trading price was 57.25, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 262850
On 4 Sept HCLTECH was trading at 1785.25. The strike last trading price was 52.55, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 262850
On 3 Sept HCLTECH was trading at 1790.45. The strike last trading price was 60.25, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by -11900 which decreased total open position to 268450
On 2 Sept HCLTECH was trading at 1806.65. The strike last trading price was 68.7, which was 23.70 higher than the previous day. The implied volatity was -, the open interest changed by -107450 which decreased total open position to 280350
On 30 Aug HCLTECH was trading at 1753.25. The strike last trading price was 45, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -45500 which decreased total open position to 395150
On 29 Aug HCLTECH was trading at 1751.85. The strike last trading price was 44, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 22750 which increased total open position to 438200
On 28 Aug HCLTECH was trading at 1719.45. The strike last trading price was 31.95, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by -15400 which decreased total open position to 414750
On 27 Aug HCLTECH was trading at 1711.60. The strike last trading price was 28.7, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 354550 which increased total open position to 431200
On 26 Aug HCLTECH was trading at 1719.45. The strike last trading price was 36.35, which was 22.10 higher than the previous day. The implied volatity was -, the open interest changed by 58100 which increased total open position to 64750
On 23 Aug HCLTECH was trading at 1661.45. The strike last trading price was 14.25, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 7700
On 22 Aug HCLTECH was trading at 1676.15. The strike last trading price was 16.4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 5600
On 21 Aug HCLTECH was trading at 1677.25. The strike last trading price was 18, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 2800
On 20 Aug HCLTECH was trading at 1686.75. The strike last trading price was 15.3, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 19 Aug HCLTECH was trading at 1678.50. The strike last trading price was 18, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 700
On 16 Aug HCLTECH was trading at 1668.25. The strike last trading price was 20, which was 9.40 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 14 Aug HCLTECH was trading at 1626.15. The strike last trading price was 10.6, 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 10.6, 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 10.6, 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 10.6, 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 10.6, 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 10.6, 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 10.6, 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 10.6, 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 10.6, 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 1 Aug HCLTECH was trading at 1640.55. The strike last trading price was 10.6, 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 30 Jul HCLTECH was trading at 1630.25. The strike last trading price was 10.6, which was 10.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul HCLTECH was trading at 1583.70. The strike last trading price was 0, 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 Jul HCLTECH was trading at 1594.55. The strike last trading price was 0, 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 18 Jul HCLTECH was trading at 1594.55. The strike last trading price was 0, 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 Jul HCLTECH was trading at 1569.55. The strike last trading price was 0, 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 1760 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1811.85 | 7.05 | -2.10 | 5,06,450 | 19,600 | 4,18,250 |
| 13 Sept | 1812.80 | 9.15 | -4.25 | 4,05,300 | 9,100 | 3,98,300 |
| 12 Sept | 1807.60 | 13.4 | -7.40 | 12,41,800 | 92,750 | 3,82,550 |
| 11 Sept | 1778.75 | 20.8 | 0.40 | 10,52,450 | -44,100 | 2,89,100 |
| 10 Sept | 1779.10 | 20.4 | -17.10 | 10,64,350 | 27,300 | 3,31,450 |
| 9 Sept | 1746.75 | 37.5 | -1.05 | 8,72,200 | -24,500 | 3,04,150 |
| 6 Sept | 1756.10 | 38.55 | 17.15 | 12,51,250 | 30,450 | 3,29,350 |
| 5 Sept | 1790.55 | 21.4 | -5.20 | 7,78,050 | -65,450 | 2,98,550 |
| 4 Sept | 1785.25 | 26.6 | 3.20 | 13,22,650 | -1,26,000 | 3,88,500 |
| 3 Sept | 1790.45 | 23.4 | -0.50 | 8,53,650 | 1,36,850 | 5,14,850 |
| 2 Sept | 1806.65 | 23.9 | -17.10 | 14,03,150 | 2,27,500 | 3,78,700 |
| 30 Aug | 1753.25 | 41 | -6.00 | 10,25,850 | -25,200 | 1,44,550 |
| 29 Aug | 1751.85 | 47 | -17.85 | 3,39,500 | 99,050 | 1,69,750 |
| 28 Aug | 1719.45 | 64.85 | -6.25 | 58,450 | 10,500 | 70,700 |
| 27 Aug | 1711.60 | 71.1 | -212.80 | 1,57,850 | 59,500 | 59,500 |
| 26 Aug | 1719.45 | 283.9 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1661.45 | 283.9 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1676.15 | 283.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1677.25 | 283.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1686.75 | 283.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1678.50 | 283.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1668.25 | 283.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1626.15 | 283.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1592.65 | 283.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1585.25 | 283.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1589.95 | 283.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1557.85 | 283.9 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1594.60 | 283.9 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1582.75 | 283.9 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1562.40 | 283.9 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1609.30 | 283.9 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1640.55 | 283.9 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1630.25 | 283.9 | 283.90 | 0 | 0 | 0 |
| 24 Jul | 1583.70 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 1594.55 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 1594.55 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 1569.55 | 0 | 0 | 0 | 0 | |
For Hcl Technologies Ltd - strike price 1760 expiring on 26SEP2024
Delta for 1760 PE is -
Historical price for 1760 PE is as follows
On 16 Sept HCLTECH was trading at 1811.85. The strike last trading price was 7.05, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 418250
On 13 Sept HCLTECH was trading at 1812.80. The strike last trading price was 9.15, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 398300
On 12 Sept HCLTECH was trading at 1807.60. The strike last trading price was 13.4, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 92750 which increased total open position to 382550
On 11 Sept HCLTECH was trading at 1778.75. The strike last trading price was 20.8, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -44100 which decreased total open position to 289100
On 10 Sept HCLTECH was trading at 1779.10. The strike last trading price was 20.4, which was -17.10 lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 331450
On 9 Sept HCLTECH was trading at 1746.75. The strike last trading price was 37.5, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -24500 which decreased total open position to 304150
On 6 Sept HCLTECH was trading at 1756.10. The strike last trading price was 38.55, which was 17.15 higher than the previous day. The implied volatity was -, the open interest changed by 30450 which increased total open position to 329350
On 5 Sept HCLTECH was trading at 1790.55. The strike last trading price was 21.4, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by -65450 which decreased total open position to 298550
On 4 Sept HCLTECH was trading at 1785.25. The strike last trading price was 26.6, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by -126000 which decreased total open position to 388500
On 3 Sept HCLTECH was trading at 1790.45. The strike last trading price was 23.4, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 136850 which increased total open position to 514850
On 2 Sept HCLTECH was trading at 1806.65. The strike last trading price was 23.9, which was -17.10 lower than the previous day. The implied volatity was -, the open interest changed by 227500 which increased total open position to 378700
On 30 Aug HCLTECH was trading at 1753.25. The strike last trading price was 41, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by -25200 which decreased total open position to 144550
On 29 Aug HCLTECH was trading at 1751.85. The strike last trading price was 47, which was -17.85 lower than the previous day. The implied volatity was -, the open interest changed by 99050 which increased total open position to 169750
On 28 Aug HCLTECH was trading at 1719.45. The strike last trading price was 64.85, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 70700
On 27 Aug HCLTECH was trading at 1711.60. The strike last trading price was 71.1, which was -212.80 lower than the previous day. The implied volatity was -, the open interest changed by 59500 which increased total open position to 59500
On 26 Aug HCLTECH was trading at 1719.45. The strike last trading price was 283.9, 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 23 Aug HCLTECH was trading at 1661.45. The strike last trading price was 283.9, 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 22 Aug HCLTECH was trading at 1676.15. The strike last trading price was 283.9, 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 21 Aug HCLTECH was trading at 1677.25. The strike last trading price was 283.9, 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 20 Aug HCLTECH was trading at 1686.75. The strike last trading price was 283.9, 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 19 Aug HCLTECH was trading at 1678.50. The strike last trading price was 283.9, 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 283.9, 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 14 Aug HCLTECH was trading at 1626.15. The strike last trading price was 283.9, 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 13 Aug HCLTECH was trading at 1592.65. The strike last trading price was 283.9, 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 12 Aug HCLTECH was trading at 1585.25. The strike last trading price was 283.9, 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 9 Aug HCLTECH was trading at 1589.95. The strike last trading price was 283.9, 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 8 Aug HCLTECH was trading at 1557.85. The strike last trading price was 283.9, 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 7 Aug HCLTECH was trading at 1594.60. The strike last trading price was 283.9, 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 6 Aug HCLTECH was trading at 1582.75. The strike last trading price was 283.9, 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 5 Aug HCLTECH was trading at 1562.40. The strike last trading price was 283.9, 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 2 Aug HCLTECH was trading at 1609.30. The strike last trading price was 283.9, 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 1 Aug HCLTECH was trading at 1640.55. The strike last trading price was 283.9, 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 30 Jul HCLTECH was trading at 1630.25. The strike last trading price was 283.9, which was 283.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul HCLTECH was trading at 1583.70. The strike last trading price was 0, 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 Jul HCLTECH was trading at 1594.55. The strike last trading price was 0, 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 18 Jul HCLTECH was trading at 1594.55. The strike last trading price was 0, 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 Jul HCLTECH was trading at 1569.55. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0