HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
16 Sep 2024 04:13 PM IST
| HCLTECH 1920 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1811.85 | 1.85 | -0.35 | 1,28,800 | 10,850 | 1,43,500 | ||||
| 13 Sept | 1812.80 | 2.2 | 0.15 | 2,22,600 | -30,100 | 1,33,700 | ||||
| 12 Sept | 1807.60 | 2.05 | 0.05 | 1,08,850 | 20,650 | 1,63,800 | ||||
| 11 Sept | 1778.75 | 2 | -0.65 | 83,300 | -16,100 | 1,43,150 | ||||
| 10 Sept | 1779.10 | 2.65 | 0.30 | 1,90,050 | -11,900 | 1,59,250 | ||||
|
|
||||||||||
| 9 Sept | 1746.75 | 2.35 | -0.80 | 2,04,400 | 2,450 | 1,71,500 | ||||
| 6 Sept | 1756.10 | 3.15 | -1.40 | 2,12,450 | 8,750 | 1,68,000 | ||||
| 5 Sept | 1790.55 | 4.55 | -0.25 | 94,850 | -27,300 | 1,57,150 | ||||
| 4 Sept | 1785.25 | 4.8 | -1.75 | 1,72,200 | 14,000 | 1,84,100 | ||||
| 3 Sept | 1790.45 | 6.55 | -2.45 | 2,48,500 | 20,300 | 1,70,800 | ||||
| 2 Sept | 1806.65 | 9 | 3.55 | 7,66,150 | 32,550 | 1,49,100 | ||||
| 30 Aug | 1753.25 | 5.45 | -2.00 | 5,45,300 | -47,250 | 1,15,850 | ||||
| 29 Aug | 1751.85 | 7.45 | 3.20 | 3,69,250 | 1,55,050 | 1,62,050 | ||||
| 28 Aug | 1719.45 | 4.25 | 26,250 | 7,000 | 7,000 | |||||
For Hcl Technologies Ltd - strike price 1920 expiring on 26SEP2024
Delta for 1920 CE is -
Historical price for 1920 CE is as follows
On 16 Sept HCLTECH was trading at 1811.85. The strike last trading price was 1.85, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 10850 which increased total open position to 143500
On 13 Sept HCLTECH was trading at 1812.80. The strike last trading price was 2.2, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -30100 which decreased total open position to 133700
On 12 Sept HCLTECH was trading at 1807.60. The strike last trading price was 2.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 20650 which increased total open position to 163800
On 11 Sept HCLTECH was trading at 1778.75. The strike last trading price was 2, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -16100 which decreased total open position to 143150
On 10 Sept HCLTECH was trading at 1779.10. The strike last trading price was 2.65, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -11900 which decreased total open position to 159250
On 9 Sept HCLTECH was trading at 1746.75. The strike last trading price was 2.35, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 171500
On 6 Sept HCLTECH was trading at 1756.10. The strike last trading price was 3.15, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 168000
On 5 Sept HCLTECH was trading at 1790.55. The strike last trading price was 4.55, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -27300 which decreased total open position to 157150
On 4 Sept HCLTECH was trading at 1785.25. The strike last trading price was 4.8, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 184100
On 3 Sept HCLTECH was trading at 1790.45. The strike last trading price was 6.55, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 20300 which increased total open position to 170800
On 2 Sept HCLTECH was trading at 1806.65. The strike last trading price was 9, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 32550 which increased total open position to 149100
On 30 Aug HCLTECH was trading at 1753.25. The strike last trading price was 5.45, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -47250 which decreased total open position to 115850
On 29 Aug HCLTECH was trading at 1751.85. The strike last trading price was 7.45, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 155050 which increased total open position to 162050
On 28 Aug HCLTECH was trading at 1719.45. The strike last trading price was 4.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 7000
| HCLTECH 1920 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1811.85 | 106.55 | -0.60 | 350 | 0 | 9,450 |
| 13 Sept | 1812.80 | 107.15 | -46.10 | 1,400 | -1,050 | 9,450 |
| 12 Sept | 1807.60 | 153.25 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1778.75 | 153.25 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1779.10 | 153.25 | 0.00 | 0 | 1,400 | 0 |
| 9 Sept | 1746.75 | 153.25 | 21.95 | 4,550 | 700 | 9,800 |
| 6 Sept | 1756.10 | 131.3 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1790.55 | 131.3 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1785.25 | 131.3 | 3.30 | 350 | 0 | 9,100 |
| 3 Sept | 1790.45 | 128 | 5.00 | 2,450 | -350 | 9,450 |
| 2 Sept | 1806.65 | 123 | -35.55 | 15,050 | 7,350 | 9,100 |
| 30 Aug | 1753.25 | 158.55 | -274.35 | 2,450 | 1,050 | 1,050 |
| 29 Aug | 1751.85 | 432.9 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1719.45 | 432.9 | 0 | 0 | 0 | |
For Hcl Technologies Ltd - strike price 1920 expiring on 26SEP2024
Delta for 1920 PE is -
Historical price for 1920 PE is as follows
On 16 Sept HCLTECH was trading at 1811.85. The strike last trading price was 106.55, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9450
On 13 Sept HCLTECH was trading at 1812.80. The strike last trading price was 107.15, which was -46.10 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 9450
On 12 Sept HCLTECH was trading at 1807.60. The strike last trading price was 153.25, 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 11 Sept HCLTECH was trading at 1778.75. The strike last trading price was 153.25, 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 10 Sept HCLTECH was trading at 1779.10. The strike last trading price was 153.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 0
On 9 Sept HCLTECH was trading at 1746.75. The strike last trading price was 153.25, which was 21.95 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 9800
On 6 Sept HCLTECH was trading at 1756.10. The strike last trading price was 131.3, 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 Sept HCLTECH was trading at 1790.55. The strike last trading price was 131.3, 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 4 Sept HCLTECH was trading at 1785.25. The strike last trading price was 131.3, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9100
On 3 Sept HCLTECH was trading at 1790.45. The strike last trading price was 128, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 9450
On 2 Sept HCLTECH was trading at 1806.65. The strike last trading price was 123, which was -35.55 lower than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 9100
On 30 Aug HCLTECH was trading at 1753.25. The strike last trading price was 158.55, which was -274.35 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1050
On 29 Aug HCLTECH was trading at 1751.85. The strike last trading price was 432.9, 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 28 Aug HCLTECH was trading at 1719.45. The strike last trading price was 432.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0