HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
16 Sep 2024 04:13 PM IST
| HCLTECH 1860 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1811.85 | 6.9 | -0.60 | 5,23,600 | 31,850 | 3,61,900 | ||||
| 13 Sept | 1812.80 | 7.5 | 0.25 | 7,63,700 | 29,050 | 3,30,400 | ||||
| 12 Sept | 1807.60 | 7.25 | 0.75 | 6,15,650 | -8,050 | 3,03,450 | ||||
| 11 Sept | 1778.75 | 6.5 | -1.20 | 4,05,650 | 14,700 | 3,09,750 | ||||
| 10 Sept | 1779.10 | 7.7 | 1.90 | 4,67,600 | -3,150 | 2,92,600 | ||||
| 9 Sept | 1746.75 | 5.8 | -1.35 | 3,54,200 | 8,400 | 2,96,450 | ||||
| 6 Sept | 1756.10 | 7.15 | -5.75 | 5,90,800 | -14,000 | 2,89,450 | ||||
| 5 Sept | 1790.55 | 12.9 | 0.70 | 3,93,400 | -9,800 | 3,02,750 | ||||
| 4 Sept | 1785.25 | 12.2 | -3.20 | 3,88,150 | -16,800 | 3,12,550 | ||||
| 3 Sept | 1790.45 | 15.4 | -5.60 | 7,24,500 | 1,28,100 | 3,29,350 | ||||
| 2 Sept | 1806.65 | 21 | 8.65 | 11,53,950 | 1,32,300 | 2,00,900 | ||||
| 30 Aug | 1753.25 | 12.35 | -2.05 | 2,25,050 | 21,700 | 68,600 | ||||
| 29 Aug | 1751.85 | 14.4 | 3.90 | 1,27,750 | 39,550 | 45,850 | ||||
| 28 Aug | 1719.45 | 10.5 | 2.35 | 18,550 | 350 | 6,300 | ||||
| 27 Aug | 1711.60 | 8.15 | 8.15 | 7,000 | 5,250 | 5,250 | ||||
|
|
||||||||||
| 26 Aug | 1719.45 | 0 | 0 | 0 | 0 | |||||
For Hcl Technologies Ltd - strike price 1860 expiring on 26SEP2024
Delta for 1860 CE is -
Historical price for 1860 CE is as follows
On 16 Sept HCLTECH was trading at 1811.85. The strike last trading price was 6.9, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 31850 which increased total open position to 361900
On 13 Sept HCLTECH was trading at 1812.80. The strike last trading price was 7.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 29050 which increased total open position to 330400
On 12 Sept HCLTECH was trading at 1807.60. The strike last trading price was 7.25, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -8050 which decreased total open position to 303450
On 11 Sept HCLTECH was trading at 1778.75. The strike last trading price was 6.5, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 309750
On 10 Sept HCLTECH was trading at 1779.10. The strike last trading price was 7.7, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by -3150 which decreased total open position to 292600
On 9 Sept HCLTECH was trading at 1746.75. The strike last trading price was 5.8, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 296450
On 6 Sept HCLTECH was trading at 1756.10. The strike last trading price was 7.15, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 289450
On 5 Sept HCLTECH was trading at 1790.55. The strike last trading price was 12.9, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -9800 which decreased total open position to 302750
On 4 Sept HCLTECH was trading at 1785.25. The strike last trading price was 12.2, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -16800 which decreased total open position to 312550
On 3 Sept HCLTECH was trading at 1790.45. The strike last trading price was 15.4, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 128100 which increased total open position to 329350
On 2 Sept HCLTECH was trading at 1806.65. The strike last trading price was 21, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by 132300 which increased total open position to 200900
On 30 Aug HCLTECH was trading at 1753.25. The strike last trading price was 12.35, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 21700 which increased total open position to 68600
On 29 Aug HCLTECH was trading at 1751.85. The strike last trading price was 14.4, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 39550 which increased total open position to 45850
On 28 Aug HCLTECH was trading at 1719.45. The strike last trading price was 10.5, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 6300
On 27 Aug HCLTECH was trading at 1711.60. The strike last trading price was 8.15, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 5250
On 26 Aug HCLTECH was trading at 1719.45. 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 1860 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1811.85 | 52.4 | -5.80 | 7,000 | 700 | 22,050 |
| 13 Sept | 1812.80 | 58.2 | -6.00 | 37,450 | 8,750 | 21,700 |
| 12 Sept | 1807.60 | 64.2 | -21.35 | 14,350 | 4,550 | 14,000 |
| 11 Sept | 1778.75 | 85.55 | 0.60 | 3,850 | 350 | 10,150 |
| 10 Sept | 1779.10 | 84.95 | -23.75 | 6,650 | -2,450 | 9,800 |
| 9 Sept | 1746.75 | 108.7 | -0.30 | 8,400 | 1,750 | 12,250 |
| 6 Sept | 1756.10 | 109 | 29.00 | 9,800 | 1,050 | 10,150 |
| 5 Sept | 1790.55 | 80 | -6.90 | 700 | -350 | 9,100 |
| 4 Sept | 1785.25 | 86.9 | 8.60 | 12,250 | -2,450 | 7,700 |
| 3 Sept | 1790.45 | 78.3 | 3.50 | 20,650 | -5,250 | 10,850 |
| 2 Sept | 1806.65 | 74.8 | -36.45 | 40,950 | 16,100 | 16,450 |
| 30 Aug | 1753.25 | 111.25 | -146.70 | 1,750 | 700 | 700 |
| 29 Aug | 1751.85 | 257.95 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1719.45 | 257.95 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1711.60 | 257.95 | 257.95 | 0 | 0 | 0 |
| 26 Aug | 1719.45 | 0 | 0 | 0 | 0 | |
For Hcl Technologies Ltd - strike price 1860 expiring on 26SEP2024
Delta for 1860 PE is -
Historical price for 1860 PE is as follows
On 16 Sept HCLTECH was trading at 1811.85. The strike last trading price was 52.4, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 22050
On 13 Sept HCLTECH was trading at 1812.80. The strike last trading price was 58.2, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 21700
On 12 Sept HCLTECH was trading at 1807.60. The strike last trading price was 64.2, which was -21.35 lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 14000
On 11 Sept HCLTECH was trading at 1778.75. The strike last trading price was 85.55, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 10150
On 10 Sept HCLTECH was trading at 1779.10. The strike last trading price was 84.95, which was -23.75 lower than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 9800
On 9 Sept HCLTECH was trading at 1746.75. The strike last trading price was 108.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 12250
On 6 Sept HCLTECH was trading at 1756.10. The strike last trading price was 109, which was 29.00 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 10150
On 5 Sept HCLTECH was trading at 1790.55. The strike last trading price was 80, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 9100
On 4 Sept HCLTECH was trading at 1785.25. The strike last trading price was 86.9, which was 8.60 higher than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 7700
On 3 Sept HCLTECH was trading at 1790.45. The strike last trading price was 78.3, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 10850
On 2 Sept HCLTECH was trading at 1806.65. The strike last trading price was 74.8, which was -36.45 lower than the previous day. The implied volatity was -, the open interest changed by 16100 which increased total open position to 16450
On 30 Aug HCLTECH was trading at 1753.25. The strike last trading price was 111.25, which was -146.70 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 700
On 29 Aug HCLTECH was trading at 1751.85. The strike last trading price was 257.95, 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 28 Aug HCLTECH was trading at 1719.45. The strike last trading price was 257.95, 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 257.95, which was 257.95 higher 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 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