HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
16 Sep 2024 04:13 PM IST
| HCLTECH 1820 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1811.85 | 19.45 | -0.10 | 15,08,500 | -19,950 | 7,99,050 | ||||
| 13 Sept | 1812.80 | 19.55 | 1.95 | 32,50,100 | 83,650 | 8,16,900 | ||||
| 12 Sept | 1807.60 | 17.6 | 3.00 | 22,03,250 | 1,77,800 | 7,35,000 | ||||
|
|
||||||||||
| 11 Sept | 1778.75 | 14.6 | -1.95 | 8,75,000 | -1,400 | 5,56,850 | ||||
| 10 Sept | 1779.10 | 16.55 | 5.25 | 6,68,150 | 1,400 | 5,58,600 | ||||
| 9 Sept | 1746.75 | 11.3 | -2.20 | 4,29,800 | -13,650 | 5,57,200 | ||||
| 6 Sept | 1756.10 | 13.5 | -11.50 | 9,21,900 | 80,850 | 5,71,900 | ||||
| 5 Sept | 1790.55 | 25 | 1.75 | 8,47,350 | 1,02,900 | 4,91,750 | ||||
| 4 Sept | 1785.25 | 23.25 | -4.90 | 7,76,650 | -32,200 | 3,90,250 | ||||
| 3 Sept | 1790.45 | 28.15 | -6.95 | 13,68,150 | 23,800 | 4,22,800 | ||||
| 2 Sept | 1806.65 | 35.1 | 13.65 | 23,52,350 | 2,95,750 | 3,94,100 | ||||
| 30 Aug | 1753.25 | 21.45 | -0.55 | 3,85,000 | 57,750 | 1,01,150 | ||||
| 29 Aug | 1751.85 | 22 | 7.35 | 2,50,600 | 4,900 | 42,700 | ||||
| 28 Aug | 1719.45 | 14.65 | 1.35 | 91,000 | 13,650 | 37,800 | ||||
| 27 Aug | 1711.60 | 13.3 | -6.10 | 1,32,300 | 13,650 | 24,150 | ||||
| 26 Aug | 1719.45 | 19.4 | 6.50 | 17,850 | 6,300 | 6,300 | ||||
| 21 Aug | 1677.25 | 12.9 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1686.75 | 12.9 | 12.90 | 0 | 0 | 0 | ||||
| 19 Aug | 1678.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1668.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1585.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1582.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1562.40 | 0 | 0 | 0 | 0 | |||||
For Hcl Technologies Ltd - strike price 1820 expiring on 26SEP2024
Delta for 1820 CE is -
Historical price for 1820 CE is as follows
On 16 Sept HCLTECH was trading at 1811.85. The strike last trading price was 19.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -19950 which decreased total open position to 799050
On 13 Sept HCLTECH was trading at 1812.80. The strike last trading price was 19.55, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 83650 which increased total open position to 816900
On 12 Sept HCLTECH was trading at 1807.60. The strike last trading price was 17.6, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 177800 which increased total open position to 735000
On 11 Sept HCLTECH was trading at 1778.75. The strike last trading price was 14.6, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 556850
On 10 Sept HCLTECH was trading at 1779.10. The strike last trading price was 16.55, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 558600
On 9 Sept HCLTECH was trading at 1746.75. The strike last trading price was 11.3, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by -13650 which decreased total open position to 557200
On 6 Sept HCLTECH was trading at 1756.10. The strike last trading price was 13.5, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by 80850 which increased total open position to 571900
On 5 Sept HCLTECH was trading at 1790.55. The strike last trading price was 25, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 102900 which increased total open position to 491750
On 4 Sept HCLTECH was trading at 1785.25. The strike last trading price was 23.25, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by -32200 which decreased total open position to 390250
On 3 Sept HCLTECH was trading at 1790.45. The strike last trading price was 28.15, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 23800 which increased total open position to 422800
On 2 Sept HCLTECH was trading at 1806.65. The strike last trading price was 35.1, which was 13.65 higher than the previous day. The implied volatity was -, the open interest changed by 295750 which increased total open position to 394100
On 30 Aug HCLTECH was trading at 1753.25. The strike last trading price was 21.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 57750 which increased total open position to 101150
On 29 Aug HCLTECH was trading at 1751.85. The strike last trading price was 22, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 42700
On 28 Aug HCLTECH was trading at 1719.45. The strike last trading price was 14.65, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 13650 which increased total open position to 37800
On 27 Aug HCLTECH was trading at 1711.60. The strike last trading price was 13.3, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 13650 which increased total open position to 24150
On 26 Aug HCLTECH was trading at 1719.45. The strike last trading price was 19.4, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 6300
On 21 Aug HCLTECH was trading at 1677.25. The strike last trading price was 12.9, 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 12.9, which was 12.90 higher 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 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 Aug HCLTECH was trading at 1668.25. 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 12 Aug HCLTECH was trading at 1585.25. 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 6 Aug HCLTECH was trading at 1582.75. 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 5 Aug HCLTECH was trading at 1562.40. 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 1820 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1811.85 | 25.85 | -5.30 | 4,64,800 | 29,050 | 1,69,050 |
| 13 Sept | 1812.80 | 31.15 | -7.25 | 5,40,050 | 40,600 | 1,41,050 |
| 12 Sept | 1807.60 | 38.4 | -13.65 | 3,10,100 | 40,600 | 1,00,450 |
| 11 Sept | 1778.75 | 52.05 | -0.50 | 46,900 | 7,000 | 59,500 |
| 10 Sept | 1779.10 | 52.55 | -26.15 | 35,350 | -2,800 | 52,850 |
| 9 Sept | 1746.75 | 78.7 | 2.10 | 8,400 | 700 | 54,950 |
| 6 Sept | 1756.10 | 76.6 | 27.45 | 99,400 | 700 | 53,900 |
| 5 Sept | 1790.55 | 49.15 | -7.85 | 1,38,250 | 4,550 | 52,850 |
| 4 Sept | 1785.25 | 57 | 6.15 | 1,66,250 | -31,850 | 48,300 |
| 3 Sept | 1790.45 | 50.85 | 1.05 | 5,06,800 | 700 | 80,150 |
| 2 Sept | 1806.65 | 49.8 | -27.35 | 4,07,750 | 71,400 | 79,450 |
| 30 Aug | 1753.25 | 77.15 | -3.20 | 18,200 | 2,450 | 7,350 |
| 29 Aug | 1751.85 | 80.35 | -37.10 | 5,600 | 3,150 | 5,600 |
| 28 Aug | 1719.45 | 117.45 | -105.10 | 2,450 | 0 | 0 |
| 27 Aug | 1711.60 | 222.55 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1719.45 | 222.55 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1677.25 | 222.55 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1686.75 | 222.55 | 222.55 | 0 | 0 | 0 |
| 19 Aug | 1678.50 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1668.25 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1585.25 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1582.75 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1562.40 | 0 | 0 | 0 | 0 | |
For Hcl Technologies Ltd - strike price 1820 expiring on 26SEP2024
Delta for 1820 PE is -
Historical price for 1820 PE is as follows
On 16 Sept HCLTECH was trading at 1811.85. The strike last trading price was 25.85, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 29050 which increased total open position to 169050
On 13 Sept HCLTECH was trading at 1812.80. The strike last trading price was 31.15, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 40600 which increased total open position to 141050
On 12 Sept HCLTECH was trading at 1807.60. The strike last trading price was 38.4, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by 40600 which increased total open position to 100450
On 11 Sept HCLTECH was trading at 1778.75. The strike last trading price was 52.05, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 59500
On 10 Sept HCLTECH was trading at 1779.10. The strike last trading price was 52.55, which was -26.15 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 52850
On 9 Sept HCLTECH was trading at 1746.75. The strike last trading price was 78.7, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 54950
On 6 Sept HCLTECH was trading at 1756.10. The strike last trading price was 76.6, which was 27.45 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 53900
On 5 Sept HCLTECH was trading at 1790.55. The strike last trading price was 49.15, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 52850
On 4 Sept HCLTECH was trading at 1785.25. The strike last trading price was 57, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by -31850 which decreased total open position to 48300
On 3 Sept HCLTECH was trading at 1790.45. The strike last trading price was 50.85, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 80150
On 2 Sept HCLTECH was trading at 1806.65. The strike last trading price was 49.8, which was -27.35 lower than the previous day. The implied volatity was -, the open interest changed by 71400 which increased total open position to 79450
On 30 Aug HCLTECH was trading at 1753.25. The strike last trading price was 77.15, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 7350
On 29 Aug HCLTECH was trading at 1751.85. The strike last trading price was 80.35, which was -37.10 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 5600
On 28 Aug HCLTECH was trading at 1719.45. The strike last trading price was 117.45, which was -105.10 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 222.55, 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 222.55, 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 222.55, 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 222.55, which was 222.55 higher 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 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 Aug HCLTECH was trading at 1668.25. 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 12 Aug HCLTECH was trading at 1585.25. 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 6 Aug HCLTECH was trading at 1582.75. 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 5 Aug HCLTECH was trading at 1562.40. 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