HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
16 Sep 2024 04:13 PM IST
| HCLTECH 1880 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1811.85 | 4.4 | -0.70 | 3,21,650 | -3,850 | 2,41,150 | ||||
| 13 Sept | 1812.80 | 5.1 | 0.20 | 4,45,200 | 26,600 | 2,42,900 | ||||
| 12 Sept | 1807.60 | 4.9 | 0.50 | 3,44,050 | -11,550 | 2,15,250 | ||||
| 11 Sept | 1778.75 | 4.4 | -0.90 | 2,17,700 | 23,800 | 2,26,450 | ||||
| 10 Sept | 1779.10 | 5.3 | 1.00 | 1,66,600 | 12,250 | 2,03,700 | ||||
| 9 Sept | 1746.75 | 4.3 | -1.05 | 1,72,200 | 8,400 | 1,91,800 | ||||
| 6 Sept | 1756.10 | 5.35 | -3.90 | 4,11,250 | 27,300 | 2,30,650 | ||||
| 5 Sept | 1790.55 | 9.25 | 0.20 | 2,59,350 | -350 | 2,02,650 | ||||
| 4 Sept | 1785.25 | 9.05 | -2.50 | 2,11,400 | -18,200 | 2,03,700 | ||||
| 3 Sept | 1790.45 | 11.55 | -4.65 | 3,71,000 | -16,800 | 2,23,300 | ||||
| 2 Sept | 1806.65 | 16.2 | 6.50 | 9,50,950 | 68,600 | 2,39,050 | ||||
|
|
||||||||||
| 30 Aug | 1753.25 | 9.7 | -1.10 | 3,44,050 | -20,300 | 1,74,650 | ||||
| 29 Aug | 1751.85 | 10.8 | 3.90 | 3,60,500 | 61,250 | 1,95,300 | ||||
| 28 Aug | 1719.45 | 6.9 | 0.50 | 1,63,100 | 27,650 | 1,34,400 | ||||
| 27 Aug | 1711.60 | 6.4 | -2.15 | 2,46,400 | 65,800 | 1,05,000 | ||||
| 26 Aug | 1719.45 | 8.55 | 85,050 | 39,200 | 39,200 | |||||
For Hcl Technologies Ltd - strike price 1880 expiring on 26SEP2024
Delta for 1880 CE is -
Historical price for 1880 CE is as follows
On 16 Sept HCLTECH was trading at 1811.85. The strike last trading price was 4.4, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 241150
On 13 Sept HCLTECH was trading at 1812.80. The strike last trading price was 5.1, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 26600 which increased total open position to 242900
On 12 Sept HCLTECH was trading at 1807.60. The strike last trading price was 4.9, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -11550 which decreased total open position to 215250
On 11 Sept HCLTECH was trading at 1778.75. The strike last trading price was 4.4, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 23800 which increased total open position to 226450
On 10 Sept HCLTECH was trading at 1779.10. The strike last trading price was 5.3, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 12250 which increased total open position to 203700
On 9 Sept HCLTECH was trading at 1746.75. The strike last trading price was 4.3, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 191800
On 6 Sept HCLTECH was trading at 1756.10. The strike last trading price was 5.35, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 230650
On 5 Sept HCLTECH was trading at 1790.55. The strike last trading price was 9.25, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 202650
On 4 Sept HCLTECH was trading at 1785.25. The strike last trading price was 9.05, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by -18200 which decreased total open position to 203700
On 3 Sept HCLTECH was trading at 1790.45. The strike last trading price was 11.55, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by -16800 which decreased total open position to 223300
On 2 Sept HCLTECH was trading at 1806.65. The strike last trading price was 16.2, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 68600 which increased total open position to 239050
On 30 Aug HCLTECH was trading at 1753.25. The strike last trading price was 9.7, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -20300 which decreased total open position to 174650
On 29 Aug HCLTECH was trading at 1751.85. The strike last trading price was 10.8, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 61250 which increased total open position to 195300
On 28 Aug HCLTECH was trading at 1719.45. The strike last trading price was 6.9, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 27650 which increased total open position to 134400
On 27 Aug HCLTECH was trading at 1711.60. The strike last trading price was 6.4, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 65800 which increased total open position to 105000
On 26 Aug HCLTECH was trading at 1719.45. The strike last trading price was 8.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 39200 which increased total open position to 39200
| HCLTECH 1880 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1811.85 | 83.25 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1812.80 | 83.25 | 0.00 | 0 | 16,100 | 0 |
| 12 Sept | 1807.60 | 83.25 | -19.60 | 24,500 | 15,750 | 25,550 |
| 11 Sept | 1778.75 | 102.85 | 1.45 | 1,400 | -350 | 9,450 |
| 10 Sept | 1779.10 | 101.4 | -20.05 | 5,600 | 2,100 | 8,750 |
| 9 Sept | 1746.75 | 121.45 | -5.80 | 4,200 | 3,500 | 6,650 |
| 6 Sept | 1756.10 | 127.25 | 20.05 | 4,900 | 700 | 2,800 |
| 5 Sept | 1790.55 | 107.2 | 10.75 | 1,750 | 0 | 2,800 |
| 4 Sept | 1785.25 | 96.45 | 1.60 | 3,500 | -1,400 | 2,800 |
| 3 Sept | 1790.45 | 94.85 | 4.70 | 7,350 | 1,050 | 4,550 |
| 2 Sept | 1806.65 | 90.15 | -36.20 | 8,400 | 2,800 | 3,150 |
| 30 Aug | 1753.25 | 126.35 | -268.45 | 350 | 0 | 0 |
| 29 Aug | 1751.85 | 394.8 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1719.45 | 394.8 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1711.60 | 394.8 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1719.45 | 394.8 | 0 | 0 | 0 | |
For Hcl Technologies Ltd - strike price 1880 expiring on 26SEP2024
Delta for 1880 PE is -
Historical price for 1880 PE is as follows
On 16 Sept HCLTECH was trading at 1811.85. The strike last trading price was 83.25, 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 Sept HCLTECH was trading at 1812.80. The strike last trading price was 83.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 16100 which increased total open position to 0
On 12 Sept HCLTECH was trading at 1807.60. The strike last trading price was 83.25, which was -19.60 lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 25550
On 11 Sept HCLTECH was trading at 1778.75. The strike last trading price was 102.85, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 9450
On 10 Sept HCLTECH was trading at 1779.10. The strike last trading price was 101.4, which was -20.05 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 8750
On 9 Sept HCLTECH was trading at 1746.75. The strike last trading price was 121.45, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 6650
On 6 Sept HCLTECH was trading at 1756.10. The strike last trading price was 127.25, which was 20.05 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 2800
On 5 Sept HCLTECH was trading at 1790.55. The strike last trading price was 107.2, which was 10.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2800
On 4 Sept HCLTECH was trading at 1785.25. The strike last trading price was 96.45, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 2800
On 3 Sept HCLTECH was trading at 1790.45. The strike last trading price was 94.85, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 4550
On 2 Sept HCLTECH was trading at 1806.65. The strike last trading price was 90.15, which was -36.20 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 3150
On 30 Aug HCLTECH was trading at 1753.25. The strike last trading price was 126.35, which was -268.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug HCLTECH was trading at 1751.85. The strike last trading price was 394.8, 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 394.8, 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 394.8, 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 394.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0