HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
16 Sep 2024 04:13 PM IST
| HCLTECH 1800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1811.85 | 30.1 | 0.60 | 10,42,300 | -2,450 | 7,30,800 | ||||
| 13 Sept | 1812.80 | 29.5 | 2.55 | 27,06,200 | -99,750 | 7,37,450 | ||||
| 12 Sept | 1807.60 | 26.95 | 5.25 | 39,36,800 | -1,36,150 | 8,40,000 | ||||
| 11 Sept | 1778.75 | 21.7 | -2.40 | 28,24,150 | -79,450 | 9,77,200 | ||||
| 10 Sept | 1779.10 | 24.1 | 8.00 | 26,78,200 | 83,650 | 10,55,950 | ||||
| 9 Sept | 1746.75 | 16.1 | -3.15 | 10,64,000 | 5,950 | 9,71,250 | ||||
| 6 Sept | 1756.10 | 19.25 | -14.55 | 23,96,800 | 1,80,600 | 9,60,750 | ||||
| 5 Sept | 1790.55 | 33.8 | 2.45 | 18,06,350 | 3,150 | 7,67,200 | ||||
| 4 Sept | 1785.25 | 31.35 | -5.70 | 15,43,150 | -10,150 | 7,64,750 | ||||
| 3 Sept | 1790.45 | 37.05 | -7.95 | 19,45,650 | -13,650 | 7,75,250 | ||||
| 2 Sept | 1806.65 | 45 | 17.45 | 64,08,850 | 2,02,650 | 8,28,100 | ||||
| 30 Aug | 1753.25 | 27.55 | 0.50 | 18,48,700 | -15,750 | 6,28,950 | ||||
| 29 Aug | 1751.85 | 27.05 | 8.05 | 25,57,450 | 1,66,250 | 6,45,750 | ||||
| 28 Aug | 1719.45 | 19 | 1.70 | 13,05,150 | 44,800 | 4,79,150 | ||||
| 27 Aug | 1711.60 | 17.3 | -5.70 | 15,34,750 | 2,13,150 | 4,34,000 | ||||
|
|
||||||||||
| 26 Aug | 1719.45 | 23 | 15.00 | 7,62,300 | 1,43,150 | 2,11,400 | ||||
| 23 Aug | 1661.45 | 8 | -2.30 | 16,800 | 4,550 | 68,250 | ||||
| 22 Aug | 1676.15 | 10.3 | -0.05 | 30,450 | 16,800 | 63,350 | ||||
| 21 Aug | 1677.25 | 10.35 | -1.65 | 8,050 | 6,300 | 46,900 | ||||
| 20 Aug | 1686.75 | 12 | 1.60 | 32,550 | 11,550 | 41,300 | ||||
| 19 Aug | 1678.50 | 10.4 | -1.60 | 17,850 | 8,400 | 30,100 | ||||
| 16 Aug | 1668.25 | 12 | 4.55 | 28,350 | 12,600 | 21,700 | ||||
| 14 Aug | 1626.15 | 7.45 | 2.45 | 4,900 | 2,100 | 8,750 | ||||
| 13 Aug | 1592.65 | 5 | -0.30 | 3,850 | -350 | 7,350 | ||||
| 12 Aug | 1585.25 | 5.3 | -1.75 | 5,250 | 1,750 | 7,350 | ||||
| 9 Aug | 1589.95 | 7.05 | 1.70 | 2,800 | -350 | 5,600 | ||||
| 8 Aug | 1557.85 | 5.35 | -1.80 | 22,750 | 2,450 | 5,600 | ||||
| 7 Aug | 1594.60 | 7.15 | -2.50 | 47,950 | 0 | 2,800 | ||||
| 6 Aug | 1582.75 | 9.65 | 0.00 | 0 | 350 | 0 | ||||
| 5 Aug | 1562.40 | 9.65 | 0.00 | 350 | 0 | 2,450 | ||||
| 2 Aug | 1609.30 | 9.65 | -3.25 | 1,400 | 700 | 2,100 | ||||
| 1 Aug | 1640.55 | 12.9 | -0.10 | 2,800 | 1,050 | 1,750 | ||||
| 30 Jul | 1630.25 | 13 | 350 | 350 | 350 | |||||
For Hcl Technologies Ltd - strike price 1800 expiring on 26SEP2024
Delta for 1800 CE is -
Historical price for 1800 CE is as follows
On 16 Sept HCLTECH was trading at 1811.85. The strike last trading price was 30.1, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 730800
On 13 Sept HCLTECH was trading at 1812.80. The strike last trading price was 29.5, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by -99750 which decreased total open position to 737450
On 12 Sept HCLTECH was trading at 1807.60. The strike last trading price was 26.95, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by -136150 which decreased total open position to 840000
On 11 Sept HCLTECH was trading at 1778.75. The strike last trading price was 21.7, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by -79450 which decreased total open position to 977200
On 10 Sept HCLTECH was trading at 1779.10. The strike last trading price was 24.1, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 83650 which increased total open position to 1055950
On 9 Sept HCLTECH was trading at 1746.75. The strike last trading price was 16.1, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 971250
On 6 Sept HCLTECH was trading at 1756.10. The strike last trading price was 19.25, which was -14.55 lower than the previous day. The implied volatity was -, the open interest changed by 180600 which increased total open position to 960750
On 5 Sept HCLTECH was trading at 1790.55. The strike last trading price was 33.8, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 767200
On 4 Sept HCLTECH was trading at 1785.25. The strike last trading price was 31.35, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by -10150 which decreased total open position to 764750
On 3 Sept HCLTECH was trading at 1790.45. The strike last trading price was 37.05, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by -13650 which decreased total open position to 775250
On 2 Sept HCLTECH was trading at 1806.65. The strike last trading price was 45, which was 17.45 higher than the previous day. The implied volatity was -, the open interest changed by 202650 which increased total open position to 828100
On 30 Aug HCLTECH was trading at 1753.25. The strike last trading price was 27.55, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -15750 which decreased total open position to 628950
On 29 Aug HCLTECH was trading at 1751.85. The strike last trading price was 27.05, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by 166250 which increased total open position to 645750
On 28 Aug HCLTECH was trading at 1719.45. The strike last trading price was 19, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 479150
On 27 Aug HCLTECH was trading at 1711.60. The strike last trading price was 17.3, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 213150 which increased total open position to 434000
On 26 Aug HCLTECH was trading at 1719.45. The strike last trading price was 23, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 143150 which increased total open position to 211400
On 23 Aug HCLTECH was trading at 1661.45. The strike last trading price was 8, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 68250
On 22 Aug HCLTECH was trading at 1676.15. The strike last trading price was 10.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 63350
On 21 Aug HCLTECH was trading at 1677.25. The strike last trading price was 10.35, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 46900
On 20 Aug HCLTECH was trading at 1686.75. The strike last trading price was 12, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 41300
On 19 Aug HCLTECH was trading at 1678.50. The strike last trading price was 10.4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 30100
On 16 Aug HCLTECH was trading at 1668.25. The strike last trading price was 12, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 21700
On 14 Aug HCLTECH was trading at 1626.15. The strike last trading price was 7.45, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 8750
On 13 Aug HCLTECH was trading at 1592.65. The strike last trading price was 5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 7350
On 12 Aug HCLTECH was trading at 1585.25. The strike last trading price was 5.3, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 7350
On 9 Aug HCLTECH was trading at 1589.95. The strike last trading price was 7.05, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 5600
On 8 Aug HCLTECH was trading at 1557.85. The strike last trading price was 5.35, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 5600
On 7 Aug HCLTECH was trading at 1594.60. The strike last trading price was 7.15, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2800
On 6 Aug HCLTECH was trading at 1582.75. The strike last trading price was 9.65, 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 9.65, 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 2450
On 2 Aug HCLTECH was trading at 1609.30. The strike last trading price was 9.65, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 2100
On 1 Aug HCLTECH was trading at 1640.55. The strike last trading price was 12.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1750
On 30 Jul HCLTECH was trading at 1630.25. The strike last trading price was 13, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
| HCLTECH 1800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1811.85 | 17.1 | -3.85 | 8,48,050 | 74,900 | 4,29,100 |
| 13 Sept | 1812.80 | 20.95 | -6.75 | 16,77,900 | 32,200 | 3,55,950 |
| 12 Sept | 1807.60 | 27.7 | -12.30 | 13,35,950 | 50,750 | 3,35,300 |
| 11 Sept | 1778.75 | 40 | 0.85 | 5,18,700 | -44,100 | 2,83,500 |
| 10 Sept | 1779.10 | 39.15 | -22.85 | 2,82,100 | 65,100 | 3,26,550 |
| 9 Sept | 1746.75 | 62 | -0.60 | 1,82,000 | -7,000 | 2,61,450 |
| 6 Sept | 1756.10 | 62.6 | 24.10 | 5,92,200 | -40,950 | 2,69,500 |
| 5 Sept | 1790.55 | 38.5 | -6.50 | 5,01,200 | -44,800 | 3,07,650 |
| 4 Sept | 1785.25 | 45 | 4.85 | 9,80,700 | -1,10,950 | 3,46,850 |
| 3 Sept | 1790.45 | 40.15 | 0.65 | 17,05,200 | -54,600 | 4,53,600 |
| 2 Sept | 1806.65 | 39.5 | -24.50 | 20,82,150 | 3,81,850 | 5,05,400 |
| 30 Aug | 1753.25 | 64 | -6.25 | 1,62,750 | 42,000 | 1,24,600 |
| 29 Aug | 1751.85 | 70.25 | -23.00 | 92,750 | 31,150 | 82,600 |
| 28 Aug | 1719.45 | 93.25 | -1.25 | 52,150 | 32,200 | 51,450 |
| 27 Aug | 1711.60 | 94.5 | 7.50 | 36,050 | 4,900 | 15,750 |
| 26 Aug | 1719.45 | 87 | -34.90 | 9,100 | 4,900 | 10,150 |
| 23 Aug | 1661.45 | 121.9 | 0.00 | 0 | 3,150 | 0 |
| 22 Aug | 1676.15 | 121.9 | -2.10 | 3,500 | 3,150 | 5,250 |
| 21 Aug | 1677.25 | 124 | 0.00 | 0 | 350 | 0 |
| 20 Aug | 1686.75 | 124 | -1.00 | 700 | 350 | 2,100 |
| 19 Aug | 1678.50 | 125 | -18.05 | 350 | 0 | 1,400 |
| 16 Aug | 1668.25 | 143.05 | -16.20 | 1,750 | -350 | 1,400 |
| 14 Aug | 1626.15 | 159.25 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1592.65 | 159.25 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1585.25 | 159.25 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1589.95 | 159.25 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1557.85 | 159.25 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1594.60 | 159.25 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1582.75 | 159.25 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1562.40 | 159.25 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1609.30 | 159.25 | 0.00 | 0 | 1,750 | 0 |
| 1 Aug | 1640.55 | 159.25 | -160.85 | 3,150 | 2,100 | 2,100 |
| 30 Jul | 1630.25 | 320.1 | 0 | 0 | 0 | |
For Hcl Technologies Ltd - strike price 1800 expiring on 26SEP2024
Delta for 1800 PE is -
Historical price for 1800 PE is as follows
On 16 Sept HCLTECH was trading at 1811.85. The strike last trading price was 17.1, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 74900 which increased total open position to 429100
On 13 Sept HCLTECH was trading at 1812.80. The strike last trading price was 20.95, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 32200 which increased total open position to 355950
On 12 Sept HCLTECH was trading at 1807.60. The strike last trading price was 27.7, which was -12.30 lower than the previous day. The implied volatity was -, the open interest changed by 50750 which increased total open position to 335300
On 11 Sept HCLTECH was trading at 1778.75. The strike last trading price was 40, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -44100 which decreased total open position to 283500
On 10 Sept HCLTECH was trading at 1779.10. The strike last trading price was 39.15, which was -22.85 lower than the previous day. The implied volatity was -, the open interest changed by 65100 which increased total open position to 326550
On 9 Sept HCLTECH was trading at 1746.75. The strike last trading price was 62, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 261450
On 6 Sept HCLTECH was trading at 1756.10. The strike last trading price was 62.6, which was 24.10 higher than the previous day. The implied volatity was -, the open interest changed by -40950 which decreased total open position to 269500
On 5 Sept HCLTECH was trading at 1790.55. The strike last trading price was 38.5, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by -44800 which decreased total open position to 307650
On 4 Sept HCLTECH was trading at 1785.25. The strike last trading price was 45, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by -110950 which decreased total open position to 346850
On 3 Sept HCLTECH was trading at 1790.45. The strike last trading price was 40.15, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -54600 which decreased total open position to 453600
On 2 Sept HCLTECH was trading at 1806.65. The strike last trading price was 39.5, which was -24.50 lower than the previous day. The implied volatity was -, the open interest changed by 381850 which increased total open position to 505400
On 30 Aug HCLTECH was trading at 1753.25. The strike last trading price was 64, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 124600
On 29 Aug HCLTECH was trading at 1751.85. The strike last trading price was 70.25, which was -23.00 lower than the previous day. The implied volatity was -, the open interest changed by 31150 which increased total open position to 82600
On 28 Aug HCLTECH was trading at 1719.45. The strike last trading price was 93.25, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 32200 which increased total open position to 51450
On 27 Aug HCLTECH was trading at 1711.60. The strike last trading price was 94.5, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 15750
On 26 Aug HCLTECH was trading at 1719.45. The strike last trading price was 87, which was -34.90 lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 10150
On 23 Aug HCLTECH was trading at 1661.45. The strike last trading price was 121.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 0
On 22 Aug HCLTECH was trading at 1676.15. The strike last trading price was 121.9, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 5250
On 21 Aug HCLTECH was trading at 1677.25. The strike last trading price was 124, 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 20 Aug HCLTECH was trading at 1686.75. The strike last trading price was 124, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 2100
On 19 Aug HCLTECH was trading at 1678.50. The strike last trading price was 125, which was -18.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 16 Aug HCLTECH was trading at 1668.25. The strike last trading price was 143.05, which was -16.20 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 1400
On 14 Aug HCLTECH was trading at 1626.15. The strike last trading price was 159.25, 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 159.25, 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 159.25, 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 159.25, 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 159.25, 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 159.25, 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 159.25, 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 159.25, 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 159.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 0
On 1 Aug HCLTECH was trading at 1640.55. The strike last trading price was 159.25, which was -160.85 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2100
On 30 Jul HCLTECH was trading at 1630.25. The strike last trading price was 320.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0