HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
16 Sep 2024 04:13 PM IST
| HCLTECH 1900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1811.85 | 3 | -0.50 | 4,42,750 | -49,000 | 3,76,950 | ||||
| 13 Sept | 1812.80 | 3.5 | 0.15 | 6,31,050 | 1,24,950 | 4,18,600 | ||||
| 12 Sept | 1807.60 | 3.35 | 0.15 | 3,24,800 | -5,250 | 2,90,500 | ||||
| 11 Sept | 1778.75 | 3.2 | -0.85 | 2,55,500 | 5,250 | 2,95,750 | ||||
| 10 Sept | 1779.10 | 4.05 | 0.70 | 3,31,100 | -29,750 | 2,91,200 | ||||
| 9 Sept | 1746.75 | 3.35 | -0.90 | 2,43,950 | 42,350 | 3,19,200 | ||||
| 6 Sept | 1756.10 | 4.25 | -2.40 | 5,76,100 | -60,900 | 2,76,150 | ||||
| 5 Sept | 1790.55 | 6.65 | -0.10 | 3,19,900 | -5,250 | 3,37,400 | ||||
| 4 Sept | 1785.25 | 6.75 | -2.00 | 4,67,600 | 22,050 | 3,43,000 | ||||
| 3 Sept | 1790.45 | 8.75 | -3.10 | 6,90,900 | 1,00,800 | 3,21,650 | ||||
| 2 Sept | 1806.65 | 11.85 | 4.55 | 15,83,050 | 1,52,250 | 2,24,000 | ||||
| 30 Aug | 1753.25 | 7.3 | 7.30 | 3,10,800 | 75,250 | 75,250 | ||||
|
|
||||||||||
| 29 Aug | 1751.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 1719.45 | 0 | 0 | 0 | 0 | |||||
For Hcl Technologies Ltd - strike price 1900 expiring on 26SEP2024
Delta for 1900 CE is -
Historical price for 1900 CE is as follows
On 16 Sept HCLTECH was trading at 1811.85. The strike last trading price was 3, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -49000 which decreased total open position to 376950
On 13 Sept HCLTECH was trading at 1812.80. The strike last trading price was 3.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 124950 which increased total open position to 418600
On 12 Sept HCLTECH was trading at 1807.60. The strike last trading price was 3.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 290500
On 11 Sept HCLTECH was trading at 1778.75. The strike last trading price was 3.2, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 295750
On 10 Sept HCLTECH was trading at 1779.10. The strike last trading price was 4.05, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -29750 which decreased total open position to 291200
On 9 Sept HCLTECH was trading at 1746.75. The strike last trading price was 3.35, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 42350 which increased total open position to 319200
On 6 Sept HCLTECH was trading at 1756.10. The strike last trading price was 4.25, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by -60900 which decreased total open position to 276150
On 5 Sept HCLTECH was trading at 1790.55. The strike last trading price was 6.65, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 337400
On 4 Sept HCLTECH was trading at 1785.25. The strike last trading price was 6.75, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 22050 which increased total open position to 343000
On 3 Sept HCLTECH was trading at 1790.45. The strike last trading price was 8.75, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 100800 which increased total open position to 321650
On 2 Sept HCLTECH was trading at 1806.65. The strike last trading price was 11.85, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 152250 which increased total open position to 224000
On 30 Aug HCLTECH was trading at 1753.25. The strike last trading price was 7.3, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by 75250 which increased total open position to 75250
On 29 Aug HCLTECH was trading at 1751.85. 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 28 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 1900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1811.85 | 86.4 | -8.10 | 8,750 | 4,550 | 26,950 |
| 13 Sept | 1812.80 | 94.5 | -2.90 | 11,550 | 3,500 | 22,400 |
| 12 Sept | 1807.60 | 97.4 | -26.55 | 3,500 | -1,400 | 18,900 |
| 11 Sept | 1778.75 | 123.95 | 1.45 | 3,150 | -1,750 | 20,650 |
| 10 Sept | 1779.10 | 122.5 | -25.95 | 1,750 | 0 | 22,750 |
| 9 Sept | 1746.75 | 148.45 | -6.55 | 1,400 | -1,050 | 22,750 |
| 6 Sept | 1756.10 | 155 | 43.50 | 9,100 | 0 | 23,100 |
| 5 Sept | 1790.55 | 111.5 | -8.50 | 9,100 | 1,400 | 21,700 |
| 4 Sept | 1785.25 | 120 | 8.30 | 7,000 | -1,750 | 20,300 |
| 3 Sept | 1790.45 | 111.7 | 4.70 | 23,100 | 8,400 | 22,050 |
| 2 Sept | 1806.65 | 107 | -38.05 | 26,600 | 9,450 | 13,650 |
| 30 Aug | 1753.25 | 145.05 | 145.05 | 8,400 | 4,200 | 4,200 |
| 29 Aug | 1751.85 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1719.45 | 0 | 0 | 0 | 0 | |
For Hcl Technologies Ltd - strike price 1900 expiring on 26SEP2024
Delta for 1900 PE is -
Historical price for 1900 PE is as follows
On 16 Sept HCLTECH was trading at 1811.85. The strike last trading price was 86.4, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 26950
On 13 Sept HCLTECH was trading at 1812.80. The strike last trading price was 94.5, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 22400
On 12 Sept HCLTECH was trading at 1807.60. The strike last trading price was 97.4, which was -26.55 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 18900
On 11 Sept HCLTECH was trading at 1778.75. The strike last trading price was 123.95, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 20650
On 10 Sept HCLTECH was trading at 1779.10. The strike last trading price was 122.5, which was -25.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22750
On 9 Sept HCLTECH was trading at 1746.75. The strike last trading price was 148.45, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 22750
On 6 Sept HCLTECH was trading at 1756.10. The strike last trading price was 155, which was 43.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23100
On 5 Sept HCLTECH was trading at 1790.55. The strike last trading price was 111.5, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 21700
On 4 Sept HCLTECH was trading at 1785.25. The strike last trading price was 120, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 20300
On 3 Sept HCLTECH was trading at 1790.45. The strike last trading price was 111.7, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 22050
On 2 Sept HCLTECH was trading at 1806.65. The strike last trading price was 107, which was -38.05 lower than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 13650
On 30 Aug HCLTECH was trading at 1753.25. The strike last trading price was 145.05, which was 145.05 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 4200
On 29 Aug HCLTECH was trading at 1751.85. 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 28 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