BullFO

Hcl Technologies (HCLTECH) option chain analysis (27 Jan)

Hcl Technologies (HCLTECH) option chain analysis 27 Jan 2022 expiry

Hcl Technologies (HCLTECH) deals in IT Consulting & Software

Stock of Hcl Technologies closed at 1123.70, opened at 1115.00 and traded inside a range of 1088.40 and 1139.65 with a volume of 47.25 lakhs.

Date Close Open High Low Volume
25 Tue Jan 1123.70 1115.00 1139.65 1088.40 47.25 lakhs
24 Mon Jan 1124.90 1162.50 1164.50 1111.00 58.78 lakhs
21 Fri Jan 1167.95 1175.35 1179.85 1155.00 55.15 lakhs
20 Thu Jan 1175.35 1200.00 1201.40 1170.00 61.72 lakhs
19 Wed Jan 1199.20 1220.00 1220.50 1191.00 84.64 lakhs
  • Price action analysis of HCLTECH based on a short term time period is

  • Price action analysis of HCLTECH based on a short to mid term time period is

nse chart

Hcl Technologies has a LOT size of 700

Call of strike 1200.00 has highest open interest of 1652000 with 2360.00 total contracts traded, and a volume of 651700000 and is trading at a premium of 0.25 Click here to view HCLTECH 1200.00 Call price analysis

Put of strike 1100.00 has highest open interest of 935900 with 1337.00 total contracts traded, and a volume of 222460000 and is trading at a premium of 3.65 Click here to view HCLTECH 1100.00 Put price analysis

Most active HCLTECH Calls & Puts

Strike Premium Open Interest Contracts Volume
HCLTECH 1200 CE 0.25 1652000 2360.00 6517 lakhs
HCLTECH 1300 CE 0.20 1161300 1659.00 14773.5 lakhs
HCLTECH 1150 CE 2.20 1029000 1470.00 1259.3 lakhs
HCLTECH 1100 PE 3.65 935900 1337.00 2224.6 lakhs
HCLTECH 1140 CE 4.20 925400 1322.00 793.8 lakhs
HCLTECH 1160 CE 1.05 795200 1136.00 1102.5 lakhs
HCLTECH 1170 CE 0.80 789600 1128.00 1200.5 lakhs
HCLTECH 1360 CE 0.15 692300 989.00 3038 lakhs
HCLTECH 1250 CE 0.25 654500 935.00 5345.9 lakhs
HCLTECH 1180 CE 0.65 651700 931.00 1866.9 lakhs
HCLTECH 1130 CE 7.40 573300 819.00 416.5 lakhs
HCLTECH 1220 CE 0.30 562800 804.00 1666 lakhs
HCLTECH 1260 CE 0.15 513800 734.00 4664.8 lakhs
HCLTECH 1120 PE 8.95 511700 731.00 857.5 lakhs
HCLTECH 1400 CE 0.10 503300 719.00 9437.4 lakhs
HCLTECH 1190 CE 0.35 496300 709.00 1332.8 lakhs
HCLTECH 1280 CE 0.15 411600 588.00 6159.3 lakhs
HCLTECH 1120 CE 12.55 397600 568.00 235.2 lakhs
HCLTECH 1210 CE 0.30 378000 540.00 1347.5 lakhs
HCLTECH 1350 CE 0.10 352800 504.00 7521.5 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart HCLTECH

HCLTECH in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
HCLTECH 1120 CE 12.55 7.10 25.00 6.20 397600 568.00 235.2 lakhs
HCLTECH 1110 CE 20.00 12.15 32.20 12.10 36400 52.00 49 lakhs
HCLTECH 1100 CE 27.20 12.65 38.65 11.50 120400 172.00 132.3 lakhs
HCLTECH 1090 CE 34.05 38.65 42.45 33.40 9800 14.00 14.7 lakhs
HCLTECH 1080 CE 127.40 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1070 CE 133.70 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1060 CE 140.20 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1050 CE 146.90 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1040 CE 153.80 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1030 CE 160.90 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1020 CE 168.10 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1010 CE 175.50 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1000 CE 325.00 0.00 0.00 0.00 0 0.00 4.9 lakhs
HCLTECH 990 CE 190.80 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 980 CE 198.70 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 970 CE 206.80 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 960 CE 215.00 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 950 CE 223.35 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 940 CE 231.80 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 930 CE 240.40 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 920 CE 249.15 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 910 CE 258.00 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 900 CE 430.00 0.00 0.00 0.00 0 0.00 9.8 lakhs
HCLTECH 890 CE 276.00 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 880 CE 285.15 0.00 0.00 0.00 0 0.00 0 lakhs

HCLTECH Call (CE) of strike 1120.00 has an intrinsic value of 3.7 rupees

 chart HCLTECH 1120.00 CE

HCLTECH Call (CE) of strike 1110.00 has an intrinsic value of 13.7 rupees

 chart HCLTECH 1110.00 CE

HCLTECH out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
HCLTECH 1130 CE 7.40 4.20 17.70 3.95 573300 819.00 416.5 lakhs
HCLTECH 1140 CE 4.20 4.05 12.10 2.85 925400 1322.00 793.8 lakhs
HCLTECH 1150 CE 2.20 2.55 7.70 1.60 1029000 1470.00 1259.3 lakhs
HCLTECH 1160 CE 1.05 2.00 4.60 0.75 795200 1136.00 1102.5 lakhs
HCLTECH 1170 CE 0.80 2.50 2.70 0.50 789600 1128.00 1200.5 lakhs
HCLTECH 1180 CE 0.65 1.45 1.80 0.45 651700 931.00 1866.9 lakhs
HCLTECH 1190 CE 0.35 0.80 1.30 0.25 496300 709.00 1332.8 lakhs
HCLTECH 1200 CE 0.25 1.00 1.20 0.15 1652000 2360.00 6517 lakhs
HCLTECH 1210 CE 0.30 0.85 0.90 0.25 378000 540.00 1347.5 lakhs
HCLTECH 1220 CE 0.30 0.75 1.00 0.20 562800 804.00 1666 lakhs
HCLTECH 1230 CE 0.30 0.75 0.80 0.20 320600 458.00 1097.6 lakhs
HCLTECH 1240 CE 0.25 0.50 1.05 0.20 326200 466.00 2043.3 lakhs
HCLTECH 1250 CE 0.25 0.65 0.75 0.20 654500 935.00 5345.9 lakhs
HCLTECH 1260 CE 0.15 0.35 0.95 0.05 513800 734.00 4664.8 lakhs
HCLTECH 1270 CE 0.20 0.55 0.60 0.10 294700 421.00 2773.4 lakhs
HCLTECH 1280 CE 0.15 0.50 0.50 0.10 411600 588.00 6159.3 lakhs
HCLTECH 1290 CE 0.20 0.50 0.50 0.10 124600 178.00 1705.2 lakhs
HCLTECH 1300 CE 0.20 0.45 0.65 0.15 1161300 1659.00 14773.5 lakhs
HCLTECH 1310 CE 0.20 0.45 0.85 0.15 169400 242.00 1729.7 lakhs
HCLTECH 1320 CE 0.15 0.35 0.85 0.10 328300 469.00 4312 lakhs
HCLTECH 1330 CE 0.15 0.25 0.40 0.10 142100 203.00 4228.7 lakhs
HCLTECH 1340 CE 0.20 0.30 0.40 0.10 257600 368.00 3562.3 lakhs
HCLTECH 1350 CE 0.10 0.30 0.35 0.05 352800 504.00 7521.5 lakhs
HCLTECH 1360 CE 0.15 0.30 0.45 0.10 692300 989.00 3038 lakhs
HCLTECH 1370 CE 0.20 0.25 0.40 0.10 63000 90.00 744.8 lakhs
HCLTECH 1380 CE 0.15 0.10 0.30 0.05 48300 69.00 1484.7 lakhs
HCLTECH 1390 CE 0.10 0.20 0.20 0.05 19600 28.00 744.8 lakhs
HCLTECH 1400 CE 0.10 0.15 0.25 0.05 503300 719.00 9437.4 lakhs
HCLTECH 1410 CE 0.05 0.15 0.35 0.05 14700 21.00 494.9 lakhs
HCLTECH 1420 CE 0.10 1.55 1.55 0.05 25200 36.00 1592.5 lakhs
HCLTECH 1430 CE 0.15 0.20 0.20 0.15 7000 10.00 259.7 lakhs
HCLTECH 1440 CE 0.10 0.20 0.20 0.10 7000 10.00 622.3 lakhs
HCLTECH 1450 CE 0.10 0.25 0.25 0.10 39200 56.00 1357.3 lakhs
HCLTECH 1460 CE 0.10 0.10 0.10 0.05 29400 42.00 754.6 lakhs
HCLTECH 1470 CE 0.20 0.35 0.35 0.10 17500 25.00 426.3 lakhs
HCLTECH 1480 CE 0.05 0.10 0.10 0.05 4900 7.00 186.2 lakhs
HCLTECH 1490 CE 0.05 0.05 0.10 0.05 5600 8.00 387.1 lakhs
HCLTECH 1500 CE 0.05 0.10 0.30 0.05 155400 222.00 2048.2 lakhs
HCLTECH 1510 CE 0.10 0.00 0.00 0.00 0 0.00 176.4 lakhs
HCLTECH 1520 CE 0.10 0.00 0.00 0.00 0 0.00 147 lakhs
HCLTECH 1530 CE 0.80 0.00 0.00 0.00 0 0.00 73.5 lakhs
HCLTECH 1540 CE 0.05 0.10 0.85 0.05 2800 4.00 254.8 lakhs
HCLTECH 1550 CE 0.05 0.15 0.40 0.05 43400 62.00 1014.3 lakhs

HCLTECH Call (CE) of strike 1130.00 has an intrinsic value of 0 rupees

 chart HCLTECH 1130.00 CE

HCLTECH Call (CE) of strike 1140.00 has an intrinsic value of 0 rupees

 chart HCLTECH 1140.00 CE

HCLTECH in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
HCLTECH 1130 PE 14.05 35.05 44.05 8.00 212100 303.00 651.7 lakhs
HCLTECH 1140 PE 20.25 50.00 50.95 12.40 160300 229.00 813.4 lakhs
HCLTECH 1150 PE 28.00 53.20 58.30 20.10 142800 204.00 1568 lakhs
HCLTECH 1160 PE 37.15 66.00 66.00 25.90 119000 170.00 1323 lakhs
HCLTECH 1170 PE 46.30 79.95 80.00 34.00 102900 147.00 607.6 lakhs
HCLTECH 1180 PE 56.75 85.95 85.95 43.75 114100 163.00 1474.9 lakhs
HCLTECH 1190 PE 66.00 69.00 72.00 53.60 41300 59.00 779.1 lakhs
HCLTECH 1200 PE 76.30 101.75 109.20 63.00 319200 456.00 6281.8 lakhs
HCLTECH 1210 PE 89.00 80.00 91.75 77.00 24500 35.00 465.5 lakhs
HCLTECH 1220 PE 95.75 121.50 127.45 81.50 140700 201.00 1205.4 lakhs
HCLTECH 1230 PE 107.00 138.70 138.70 95.00 25200 36.00 632.1 lakhs
HCLTECH 1240 PE 115.90 142.45 148.20 101.90 71400 102.00 1455.3 lakhs
HCLTECH 1250 PE 126.15 151.85 157.55 111.20 151200 216.00 1901.2 lakhs
HCLTECH 1260 PE 136.30 152.65 152.65 121.20 51100 73.00 1180.9 lakhs
HCLTECH 1270 PE 145.50 153.00 153.00 138.75 7000 10.00 764.4 lakhs
HCLTECH 1280 PE 156.40 181.75 187.00 137.65 23800 34.00 1229.9 lakhs
HCLTECH 1290 PE 171.15 192.70 192.70 152.75 4200 6.00 641.9 lakhs
HCLTECH 1300 PE 176.55 202.15 207.35 165.60 194600 278.00 2675.4 lakhs
HCLTECH 1310 PE 185.00 184.75 185.00 172.50 4900 7.00 382.2 lakhs
HCLTECH 1320 PE 200.90 194.00 202.05 194.00 5600 8.00 686 lakhs
HCLTECH 1330 PE 211.45 220.25 220.25 192.50 5600 8.00 725.2 lakhs
HCLTECH 1340 PE 217.00 214.05 217.00 212.30 7700 11.00 911.4 lakhs
HCLTECH 1350 PE 232.20 237.00 237.35 216.00 20300 29.00 406.7 lakhs
HCLTECH 1360 PE 241.00 226.10 246.90 226.10 2100 3.00 102.9 lakhs
HCLTECH 1370 PE 250.05 0.00 0.00 0.00 0 0.00 44.1 lakhs
HCLTECH 1380 PE 229.05 0.00 0.00 0.00 0 0.00 29.4 lakhs
HCLTECH 1390 PE 67.70 0.00 0.00 0.00 0 0.00 4.9 lakhs
HCLTECH 1400 PE 282.50 270.00 282.50 270.00 13300 19.00 161.7 lakhs
HCLTECH 1410 PE 261.10 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1420 PE 269.85 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1430 PE 169.25 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1440 PE 287.50 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1450 PE 296.45 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1460 PE 305.45 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1470 PE 314.50 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1480 PE 323.60 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1490 PE 332.80 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1500 PE 190.00 0.00 0.00 0.00 0 0.00 4.9 lakhs
HCLTECH 1510 PE 351.30 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1520 PE 360.60 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1530 PE 369.95 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1540 PE 379.35 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1550 PE 388.80 0.00 0.00 0.00 0 0.00 0 lakhs

HCLTECH Put (PE) of strike 1130.00 has an intrinsic value of 6.3 rupees

 chart HCLTECH 1130.00 PE

HCLTECH Put (PE) of strike 1140.00 has an intrinsic value of 16.3 rupees

 chart HCLTECH 1140.00 PE

HCLTECH out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
HCLTECH 1120 PE 8.95 29.40 34.15 4.90 511700 731.00 857.5 lakhs
HCLTECH 1110 PE 5.25 16.95 29.75 3.25 203700 291.00 245 lakhs
HCLTECH 1100 PE 3.65 11.85 20.00 1.95 935900 1337.00 2224.6 lakhs
HCLTECH 1090 PE 2.05 10.70 12.00 1.20 238700 341.00 122.5 lakhs
HCLTECH 1080 PE 1.00 9.80 9.90 0.75 351400 502.00 504.7 lakhs
HCLTECH 1070 PE 0.60 2.40 3.75 0.50 67900 97.00 68.6 lakhs
HCLTECH 1060 PE 0.40 1.75 1.95 0.10 125300 179.00 58.8 lakhs
HCLTECH 1050 PE 0.25 2.50 3.05 0.10 232400 332.00 514.5 lakhs
HCLTECH 1040 PE 0.70 2.00 3.00 0.50 3500 5.00 14.7 lakhs
HCLTECH 1030 PE 29.00 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1020 PE 26.35 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1010 PE 23.80 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1000 PE 0.25 0.80 1.35 0.10 337400 482.00 445.9 lakhs
HCLTECH 990 PE 19.35 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 980 PE 17.35 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 970 PE 15.50 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 960 PE 0.10 0.00 0.00 0.00 0 0.00 14.7 lakhs
HCLTECH 950 PE 12.25 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 940 PE 10.80 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 930 PE 9.50 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 920 PE 2.00 2.00 2.00 2.00 3500 5.00 24.5 lakhs
HCLTECH 910 PE 7.30 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 900 PE 0.20 0.10 0.20 0.10 7000 10.00 137.2 lakhs
HCLTECH 890 PE 5.50 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 880 PE 4.70 0.00 0.00 0.00 0 0.00 0 lakhs

HCLTECH Put (PE) of strike 1120.00 has an intrinsic value of 0 rupees

 chart HCLTECH 1120.00 PE

HCLTECH Put (PE) of strike 1110.00 has an intrinsic value of 0 rupees

 chart HCLTECH 1110.00 PE