HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
16 Sep 2024 04:13 PM IST
| HCLTECH 1780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1811.85 | 44.2 | 1.95 | 1,75,000 | -4,550 | 1,65,200 | ||||
| 13 Sept | 1812.80 | 42.25 | 3.80 | 7,89,950 | -86,100 | 1,70,100 | ||||
| 12 Sept | 1807.60 | 38.45 | 7.05 | 18,91,050 | -95,200 | 2,55,500 | ||||
| 11 Sept | 1778.75 | 31.4 | -2.00 | 16,34,500 | -3,850 | 3,48,950 | ||||
| 10 Sept | 1779.10 | 33.4 | 10.80 | 17,94,100 | -10,850 | 3,49,300 | ||||
| 9 Sept | 1746.75 | 22.6 | -3.40 | 8,19,700 | 6,300 | 3,60,150 | ||||
| 6 Sept | 1756.10 | 26 | -18.60 | 14,24,500 | 1,37,900 | 3,56,300 | ||||
| 5 Sept | 1790.55 | 44.6 | 3.60 | 9,62,150 | -1,400 | 2,22,250 | ||||
| 4 Sept | 1785.25 | 41 | -6.75 | 8,29,150 | -2,100 | 2,22,950 | ||||
| 3 Sept | 1790.45 | 47.75 | -8.10 | 4,71,100 | -75,250 | 2,23,650 | ||||
| 2 Sept | 1806.65 | 55.85 | 20.25 | 22,56,100 | 46,200 | 3,01,000 | ||||
| 30 Aug | 1753.25 | 35.6 | 0.60 | 10,01,350 | 65,800 | 2,62,500 | ||||
| 29 Aug | 1751.85 | 35 | 10.35 | 5,76,450 | 69,650 | 1,97,050 | ||||
| 28 Aug | 1719.45 | 24.65 | 2.45 | 2,03,000 | 5,600 | 1,28,800 | ||||
|
|
||||||||||
| 27 Aug | 1711.60 | 22.2 | -4.20 | 3,53,850 | 1,20,750 | 1,23,200 | ||||
| 26 Aug | 1719.45 | 26.4 | 7.80 | 2,450 | 350 | 350 | ||||
| 23 Aug | 1661.45 | 18.6 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1676.15 | 18.6 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1677.25 | 18.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1686.75 | 18.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1678.50 | 18.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1668.25 | 18.6 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1626.15 | 18.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1592.65 | 18.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1585.25 | 18.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1589.95 | 18.6 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1557.85 | 18.6 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1594.60 | 18.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1582.75 | 18.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1562.40 | 18.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1609.30 | 18.6 | 18.60 | 0 | 0 | 0 | ||||
| 1 Aug | 1640.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1630.25 | 0 | 0 | 0 | 0 | |||||
For Hcl Technologies Ltd - strike price 1780 expiring on 26SEP2024
Delta for 1780 CE is -
Historical price for 1780 CE is as follows
On 16 Sept HCLTECH was trading at 1811.85. The strike last trading price was 44.2, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -4550 which decreased total open position to 165200
On 13 Sept HCLTECH was trading at 1812.80. The strike last trading price was 42.25, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by -86100 which decreased total open position to 170100
On 12 Sept HCLTECH was trading at 1807.60. The strike last trading price was 38.45, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by -95200 which decreased total open position to 255500
On 11 Sept HCLTECH was trading at 1778.75. The strike last trading price was 31.4, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 348950
On 10 Sept HCLTECH was trading at 1779.10. The strike last trading price was 33.4, which was 10.80 higher than the previous day. The implied volatity was -, the open interest changed by -10850 which decreased total open position to 349300
On 9 Sept HCLTECH was trading at 1746.75. The strike last trading price was 22.6, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 360150
On 6 Sept HCLTECH was trading at 1756.10. The strike last trading price was 26, which was -18.60 lower than the previous day. The implied volatity was -, the open interest changed by 137900 which increased total open position to 356300
On 5 Sept HCLTECH was trading at 1790.55. The strike last trading price was 44.6, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 222250
On 4 Sept HCLTECH was trading at 1785.25. The strike last trading price was 41, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 222950
On 3 Sept HCLTECH was trading at 1790.45. The strike last trading price was 47.75, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by -75250 which decreased total open position to 223650
On 2 Sept HCLTECH was trading at 1806.65. The strike last trading price was 55.85, which was 20.25 higher than the previous day. The implied volatity was -, the open interest changed by 46200 which increased total open position to 301000
On 30 Aug HCLTECH was trading at 1753.25. The strike last trading price was 35.6, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 65800 which increased total open position to 262500
On 29 Aug HCLTECH was trading at 1751.85. The strike last trading price was 35, which was 10.35 higher than the previous day. The implied volatity was -, the open interest changed by 69650 which increased total open position to 197050
On 28 Aug HCLTECH was trading at 1719.45. The strike last trading price was 24.65, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 128800
On 27 Aug HCLTECH was trading at 1711.60. The strike last trading price was 22.2, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 120750 which increased total open position to 123200
On 26 Aug HCLTECH was trading at 1719.45. The strike last trading price was 26.4, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 23 Aug HCLTECH was trading at 1661.45. The strike last trading price was 18.6, 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 22 Aug HCLTECH was trading at 1676.15. The strike last trading price was 18.6, 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 21 Aug HCLTECH was trading at 1677.25. The strike last trading price was 18.6, 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 20 Aug HCLTECH was trading at 1686.75. The strike last trading price was 18.6, 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 19 Aug HCLTECH was trading at 1678.50. The strike last trading price was 18.6, 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 16 Aug HCLTECH was trading at 1668.25. The strike last trading price was 18.6, 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 14 Aug HCLTECH was trading at 1626.15. The strike last trading price was 18.6, 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 18.6, 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 18.6, 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 18.6, 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 18.6, 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 18.6, 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 18.6, 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 18.6, 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 18.6, which was 18.60 higher 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 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 30 Jul HCLTECH was trading at 1630.25. 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 1780 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1811.85 | 10.85 | -2.95 | 4,08,800 | 5,950 | 3,56,300 |
| 13 Sept | 1812.80 | 13.8 | -5.30 | 6,96,150 | -38,850 | 3,52,450 |
| 12 Sept | 1807.60 | 19.1 | -10.80 | 18,55,000 | 1,79,200 | 3,95,150 |
| 11 Sept | 1778.75 | 29.9 | 0.90 | 9,01,600 | 10,850 | 2,15,600 |
| 10 Sept | 1779.10 | 29 | -19.90 | 7,47,600 | 15,400 | 2,05,100 |
| 9 Sept | 1746.75 | 48.9 | -0.40 | 1,36,150 | -25,900 | 1,89,700 |
| 6 Sept | 1756.10 | 49.3 | 20.40 | 6,58,000 | -24,850 | 2,15,950 |
| 5 Sept | 1790.55 | 28.9 | -5.55 | 6,20,550 | -7,000 | 2,42,200 |
| 4 Sept | 1785.25 | 34.45 | 3.50 | 10,98,650 | -40,600 | 2,50,600 |
| 3 Sept | 1790.45 | 30.95 | 0.15 | 7,82,950 | -7,700 | 2,92,250 |
| 2 Sept | 1806.65 | 30.8 | -20.10 | 14,36,750 | 2,67,750 | 3,00,300 |
| 30 Aug | 1753.25 | 50.9 | -4.95 | 1,15,850 | 18,900 | 32,550 |
| 29 Aug | 1751.85 | 55.85 | -132.90 | 20,650 | 12,950 | 12,950 |
| 28 Aug | 1719.45 | 188.75 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1711.60 | 188.75 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1719.45 | 188.75 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1661.45 | 188.75 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1676.15 | 188.75 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1677.25 | 188.75 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1686.75 | 188.75 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1678.50 | 188.75 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1668.25 | 188.75 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1626.15 | 188.75 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1592.65 | 188.75 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1585.25 | 188.75 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1589.95 | 188.75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1557.85 | 188.75 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1594.60 | 188.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1582.75 | 188.75 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1562.40 | 188.75 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1609.30 | 188.75 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1640.55 | 188.75 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1630.25 | 188.75 | 0 | 0 | 0 | |
For Hcl Technologies Ltd - strike price 1780 expiring on 26SEP2024
Delta for 1780 PE is -
Historical price for 1780 PE is as follows
On 16 Sept HCLTECH was trading at 1811.85. The strike last trading price was 10.85, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 356300
On 13 Sept HCLTECH was trading at 1812.80. The strike last trading price was 13.8, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by -38850 which decreased total open position to 352450
On 12 Sept HCLTECH was trading at 1807.60. The strike last trading price was 19.1, which was -10.80 lower than the previous day. The implied volatity was -, the open interest changed by 179200 which increased total open position to 395150
On 11 Sept HCLTECH was trading at 1778.75. The strike last trading price was 29.9, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 10850 which increased total open position to 215600
On 10 Sept HCLTECH was trading at 1779.10. The strike last trading price was 29, which was -19.90 lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 205100
On 9 Sept HCLTECH was trading at 1746.75. The strike last trading price was 48.9, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -25900 which decreased total open position to 189700
On 6 Sept HCLTECH was trading at 1756.10. The strike last trading price was 49.3, which was 20.40 higher than the previous day. The implied volatity was -, the open interest changed by -24850 which decreased total open position to 215950
On 5 Sept HCLTECH was trading at 1790.55. The strike last trading price was 28.9, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 242200
On 4 Sept HCLTECH was trading at 1785.25. The strike last trading price was 34.45, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -40600 which decreased total open position to 250600
On 3 Sept HCLTECH was trading at 1790.45. The strike last trading price was 30.95, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 292250
On 2 Sept HCLTECH was trading at 1806.65. The strike last trading price was 30.8, which was -20.10 lower than the previous day. The implied volatity was -, the open interest changed by 267750 which increased total open position to 300300
On 30 Aug HCLTECH was trading at 1753.25. The strike last trading price was 50.9, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 32550
On 29 Aug HCLTECH was trading at 1751.85. The strike last trading price was 55.85, which was -132.90 lower than the previous day. The implied volatity was -, the open interest changed by 12950 which increased total open position to 12950
On 28 Aug HCLTECH was trading at 1719.45. The strike last trading price was 188.75, 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 27 Aug HCLTECH was trading at 1711.60. The strike last trading price was 188.75, 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 26 Aug HCLTECH was trading at 1719.45. The strike last trading price was 188.75, 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 23 Aug HCLTECH was trading at 1661.45. The strike last trading price was 188.75, 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 22 Aug HCLTECH was trading at 1676.15. The strike last trading price was 188.75, 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 21 Aug HCLTECH was trading at 1677.25. The strike last trading price was 188.75, 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 20 Aug HCLTECH was trading at 1686.75. The strike last trading price was 188.75, 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 19 Aug HCLTECH was trading at 1678.50. The strike last trading price was 188.75, 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 16 Aug HCLTECH was trading at 1668.25. The strike last trading price was 188.75, 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 14 Aug HCLTECH was trading at 1626.15. The strike last trading price was 188.75, 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 188.75, 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 188.75, 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 188.75, 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 188.75, 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 188.75, 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 188.75, 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 5 Aug HCLTECH was trading at 1562.40. The strike last trading price was 188.75, 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 2 Aug HCLTECH was trading at 1609.30. The strike last trading price was 188.75, 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 1 Aug HCLTECH was trading at 1640.55. The strike last trading price was 188.75, 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 30 Jul HCLTECH was trading at 1630.25. The strike last trading price was 188.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0