HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
16 Sep 2024 04:13 PM IST
| HCLTECH 1840 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1811.85 | 11.55 | -0.80 | 8,29,150 | -18,550 | 11,81,950 | ||||
| 13 Sept | 1812.80 | 12.35 | 1.20 | 13,98,600 | -17,150 | 12,00,500 | ||||
| 12 Sept | 1807.60 | 11.15 | 1.90 | 13,50,650 | 75,250 | 12,16,950 | ||||
|
|
||||||||||
| 11 Sept | 1778.75 | 9.25 | -2.10 | 7,80,150 | 20,650 | 11,42,050 | ||||
| 10 Sept | 1779.10 | 11.35 | 3.60 | 6,51,350 | 8,400 | 11,24,900 | ||||
| 9 Sept | 1746.75 | 7.75 | -1.90 | 5,43,550 | -22,400 | 11,16,500 | ||||
| 6 Sept | 1756.10 | 9.65 | -8.35 | 7,70,350 | 13,300 | 11,38,200 | ||||
| 5 Sept | 1790.55 | 18 | 1.20 | 5,09,250 | -7,350 | 11,24,900 | ||||
| 4 Sept | 1785.25 | 16.8 | -4.00 | 7,06,300 | 12,600 | 11,33,300 | ||||
| 3 Sept | 1790.45 | 20.8 | -6.25 | 16,59,000 | 5,22,900 | 11,19,650 | ||||
| 2 Sept | 1806.65 | 27.05 | 10.50 | 22,13,050 | 4,76,000 | 5,96,050 | ||||
| 30 Aug | 1753.25 | 16.55 | -0.15 | 2,86,650 | 19,950 | 1,19,350 | ||||
| 29 Aug | 1751.85 | 16.7 | 5.50 | 3,95,850 | -18,200 | 1,00,100 | ||||
| 28 Aug | 1719.45 | 11.2 | 1.00 | 1,90,750 | -23,100 | 1,18,300 | ||||
| 27 Aug | 1711.60 | 10.2 | -4.35 | 3,72,750 | 1,20,400 | 1,42,450 | ||||
| 26 Aug | 1719.45 | 14.55 | 9.05 | 1,33,700 | 18,550 | 20,650 | ||||
| 21 Aug | 1677.25 | 5.5 | -2.00 | 5,250 | 0 | 2,100 | ||||
| 20 Aug | 1686.75 | 7.5 | 0.00 | 700 | 0 | 1,750 | ||||
| 19 Aug | 1678.50 | 7.5 | 1.00 | 1,050 | 700 | 2,100 | ||||
| 16 Aug | 1668.25 | 6.5 | 0.00 | 1,050 | 350 | 1,050 | ||||
| 12 Aug | 1585.25 | 6.5 | 1.35 | 350 | 0 | 350 | ||||
| 6 Aug | 1582.75 | 5.15 | -11.55 | 350 | 0 | 350 | ||||
| 5 Aug | 1562.40 | 16.7 | 0 | 0 | 350 | |||||
For Hcl Technologies Ltd - strike price 1840 expiring on 26SEP2024
Delta for 1840 CE is -
Historical price for 1840 CE is as follows
On 16 Sept HCLTECH was trading at 1811.85. The strike last trading price was 11.55, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -18550 which decreased total open position to 1181950
On 13 Sept HCLTECH was trading at 1812.80. The strike last trading price was 12.35, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -17150 which decreased total open position to 1200500
On 12 Sept HCLTECH was trading at 1807.60. The strike last trading price was 11.15, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 75250 which increased total open position to 1216950
On 11 Sept HCLTECH was trading at 1778.75. The strike last trading price was 9.25, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 20650 which increased total open position to 1142050
On 10 Sept HCLTECH was trading at 1779.10. The strike last trading price was 11.35, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 1124900
On 9 Sept HCLTECH was trading at 1746.75. The strike last trading price was 7.75, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -22400 which decreased total open position to 1116500
On 6 Sept HCLTECH was trading at 1756.10. The strike last trading price was 9.65, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 1138200
On 5 Sept HCLTECH was trading at 1790.55. The strike last trading price was 18, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -7350 which decreased total open position to 1124900
On 4 Sept HCLTECH was trading at 1785.25. The strike last trading price was 16.8, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 1133300
On 3 Sept HCLTECH was trading at 1790.45. The strike last trading price was 20.8, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 522900 which increased total open position to 1119650
On 2 Sept HCLTECH was trading at 1806.65. The strike last trading price was 27.05, which was 10.50 higher than the previous day. The implied volatity was -, the open interest changed by 476000 which increased total open position to 596050
On 30 Aug HCLTECH was trading at 1753.25. The strike last trading price was 16.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 19950 which increased total open position to 119350
On 29 Aug HCLTECH was trading at 1751.85. The strike last trading price was 16.7, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by -18200 which decreased total open position to 100100
On 28 Aug HCLTECH was trading at 1719.45. The strike last trading price was 11.2, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -23100 which decreased total open position to 118300
On 27 Aug HCLTECH was trading at 1711.60. The strike last trading price was 10.2, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 120400 which increased total open position to 142450
On 26 Aug HCLTECH was trading at 1719.45. The strike last trading price was 14.55, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 18550 which increased total open position to 20650
On 21 Aug HCLTECH was trading at 1677.25. The strike last trading price was 5.5, 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 2100
On 20 Aug HCLTECH was trading at 1686.75. The strike last trading price was 7.5, 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 1750
On 19 Aug HCLTECH was trading at 1678.50. The strike last trading price was 7.5, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 2100
On 16 Aug HCLTECH was trading at 1668.25. The strike last trading price was 6.5, 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 1050
On 12 Aug HCLTECH was trading at 1585.25. The strike last trading price was 6.5, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 6 Aug HCLTECH was trading at 1582.75. The strike last trading price was 5.15, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 5 Aug HCLTECH was trading at 1562.40. The strike last trading price was 16.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
| HCLTECH 1840 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1811.85 | 38.6 | -4.95 | 58,100 | 4,550 | 65,100 |
| 13 Sept | 1812.80 | 43.55 | -8.90 | 1,49,800 | 7,700 | 60,550 |
| 12 Sept | 1807.60 | 52.45 | -15.35 | 59,850 | 350 | 52,850 |
| 11 Sept | 1778.75 | 67.8 | 1.15 | 21,000 | 1,750 | 52,850 |
| 10 Sept | 1779.10 | 66.65 | -26.85 | 23,450 | -2,800 | 50,400 |
| 9 Sept | 1746.75 | 93.5 | 0.90 | 7,000 | 1,750 | 52,850 |
| 6 Sept | 1756.10 | 92.6 | 29.95 | 40,600 | -700 | 51,100 |
| 5 Sept | 1790.55 | 62.65 | -8.85 | 31,850 | 1,400 | 51,800 |
| 4 Sept | 1785.25 | 71.5 | 7.80 | 58,100 | -1,750 | 50,400 |
| 3 Sept | 1790.45 | 63.7 | 2.15 | 88,900 | 22,750 | 52,150 |
| 2 Sept | 1806.65 | 61.55 | -32.55 | 97,650 | 27,650 | 29,750 |
| 30 Aug | 1753.25 | 94.1 | -12.05 | 11,550 | 1,750 | 2,450 |
| 29 Aug | 1751.85 | 106.15 | -250.95 | 1,050 | 350 | 350 |
| 28 Aug | 1719.45 | 357.1 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1711.60 | 357.1 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1719.45 | 357.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1677.25 | 357.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1686.75 | 357.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1678.50 | 357.1 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1668.25 | 357.1 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1585.25 | 357.1 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1582.75 | 357.1 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1562.40 | 357.1 | 0 | 0 | 0 | |
For Hcl Technologies Ltd - strike price 1840 expiring on 26SEP2024
Delta for 1840 PE is -
Historical price for 1840 PE is as follows
On 16 Sept HCLTECH was trading at 1811.85. The strike last trading price was 38.6, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 65100
On 13 Sept HCLTECH was trading at 1812.80. The strike last trading price was 43.55, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 60550
On 12 Sept HCLTECH was trading at 1807.60. The strike last trading price was 52.45, which was -15.35 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 52850
On 11 Sept HCLTECH was trading at 1778.75. The strike last trading price was 67.8, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 52850
On 10 Sept HCLTECH was trading at 1779.10. The strike last trading price was 66.65, which was -26.85 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 50400
On 9 Sept HCLTECH was trading at 1746.75. The strike last trading price was 93.5, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 52850
On 6 Sept HCLTECH was trading at 1756.10. The strike last trading price was 92.6, which was 29.95 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 51100
On 5 Sept HCLTECH was trading at 1790.55. The strike last trading price was 62.65, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 51800
On 4 Sept HCLTECH was trading at 1785.25. The strike last trading price was 71.5, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 50400
On 3 Sept HCLTECH was trading at 1790.45. The strike last trading price was 63.7, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 22750 which increased total open position to 52150
On 2 Sept HCLTECH was trading at 1806.65. The strike last trading price was 61.55, which was -32.55 lower than the previous day. The implied volatity was -, the open interest changed by 27650 which increased total open position to 29750
On 30 Aug HCLTECH was trading at 1753.25. The strike last trading price was 94.1, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 2450
On 29 Aug HCLTECH was trading at 1751.85. The strike last trading price was 106.15, which was -250.95 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 28 Aug HCLTECH was trading at 1719.45. The strike last trading price was 357.1, 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 357.1, 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 357.1, 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 357.1, 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 357.1, 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 357.1, 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 357.1, 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 357.1, 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 357.1, 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 357.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0