BullFO

Hcl Technologies (HCLTECH) option chain analysis (31 Dec)

Hcl Technologies (HCLTECH) option chain analysis 31 Dec 2020 expiry

Hcl Technologies (HCLTECH) deals in IT Consulting & Software

Stock of Hcl Technologies closed at 822.10, opened at 842.00 and traded inside a range of 814.35 and 847.80 with a volume of 117.24 lakhs.

Date Close Open High Low Volume
27 Fri Nov 822.10 842.00 847.80 814.35 117.24 lakhs
26 Thu Nov 842.05 824.10 845.00 819.60 84.15 lakhs
25 Wed Nov 824.70 840.50 846.00 822.50 56.1 lakhs
24 Tue Nov 840.50 843.90 857.40 835.35 84.66 lakhs
23 Mon Nov 839.20 825.00 842.00 816.25 71.17 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 850.00 has highest open interest of 861000 with 1230.00 total contracts traded, and a volume of 357210000 and is trading at a premium of 26.00 Click here to view HCLTECH 850.00 Call price analysis

Put of strike 800.00 has highest open interest of 406000 with 580.00 total contracts traded, and a volume of 208250000 and is trading at a premium of 22.60 Click here to view HCLTECH 800.00 Put price analysis

Most active HCLTECH Calls & Puts

Strike Premium Open Interest Contracts Volume
HCLTECH 850 CE 26.00 861000 1230.00 3572.1 lakhs
HCLTECH 900 CE 12.60 748300 1069.00 5796.7 lakhs
HCLTECH 840 CE 29.75 731500 1045.00 2371.6 lakhs
HCLTECH 860 CE 22.50 520100 743.00 1842.4 lakhs
HCLTECH 800 PE 22.60 406000 580.00 2082.5 lakhs
HCLTECH 830 CE 33.95 359100 513.00 1440.6 lakhs
HCLTECH 830 PE 36.65 288400 412.00 886.9 lakhs
HCLTECH 1000 CE 3.00 287000 410.00 1499.4 lakhs
HCLTECH 880 CE 16.70 277200 396.00 1151.5 lakhs
HCLTECH 840 PE 42.55 273000 390.00 720.3 lakhs
HCLTECH 750 PE 8.70 270200 386.00 1911 lakhs
HCLTECH 820 PE 31.15 256900 367.00 671.3 lakhs
HCLTECH 780 PE 15.80 225400 322.00 1759.1 lakhs
HCLTECH 760 PE 10.85 203000 290.00 651.7 lakhs
HCLTECH 870 CE 19.30 192500 275.00 842.8 lakhs
HCLTECH 820 CE 38.70 189700 271.00 803.6 lakhs
HCLTECH 920 CE 9.10 150500 215.00 597.8 lakhs
HCLTECH 850 PE 49.00 144200 206.00 441 lakhs
HCLTECH 790 PE 18.65 118300 169.00 661.5 lakhs
HCLTECH 950 CE 5.85 107800 154.00 607.6 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 820 CE 38.70 51.65 53.00 37.00 189700 271.00 803.6 lakhs
HCLTECH 810 CE 46.70 54.00 54.25 46.70 8400 12.00 63.7 lakhs
HCLTECH 800 CE 49.35 63.00 64.30 47.00 38500 55.00 387.1 lakhs
HCLTECH 790 CE 78.15 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 780 CE 65.35 70.35 70.35 60.30 1400 2.00 34.3 lakhs
HCLTECH 770 CE 87.80 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 760 CE 92.95 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 750 CE 98.30 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 740 CE 103.90 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 730 CE 109.70 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 720 CE 115.70 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 710 CE 121.95 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 700 CE 128.40 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 690 CE 135.10 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 680 CE 142.00 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 670 CE 149.10 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 660 CE 156.35 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 650 CE 163.85 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 640 CE 171.55 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 630 CE 179.45 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 620 CE 187.50 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 610 CE 195.75 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 600 CE 204.15 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 590 CE 212.70 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 580 CE 221.40 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 570 CE 230.20 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 560 CE 239.20 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 550 CE 248.25 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 540 CE 257.45 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 530 CE 266.75 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 520 CE 276.10 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 510 CE 285.55 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 500 CE 295.10 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 490 CE 304.70 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 480 CE 314.30 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 470 CE 324.00 0.00 0.00 0.00 0 0.00 0 lakhs

HCLTECH Call (CE) of strike 820.00 has an intrinsic value of 2.1 rupees

 chart HCLTECH 820.00 CE

HCLTECH Call (CE) of strike 810.00 has an intrinsic value of 12.1 rupees

 chart HCLTECH 810.00 CE

HCLTECH out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
HCLTECH 830 CE 33.95 43.95 47.20 32.40 359100 513.00 1440.6 lakhs
HCLTECH 840 CE 29.75 39.95 41.80 28.40 731500 1045.00 2371.6 lakhs
HCLTECH 850 CE 26.00 34.60 37.10 25.00 861000 1230.00 3572.1 lakhs
HCLTECH 860 CE 22.50 30.85 32.55 21.55 520100 743.00 1842.4 lakhs
HCLTECH 870 CE 19.30 26.50 28.75 18.60 192500 275.00 842.8 lakhs
HCLTECH 880 CE 16.70 23.05 25.25 16.10 277200 396.00 1151.5 lakhs
HCLTECH 890 CE 14.60 18.25 20.50 14.10 65100 93.00 382.2 lakhs
HCLTECH 900 CE 12.60 17.25 18.95 12.15 748300 1069.00 5796.7 lakhs
HCLTECH 910 CE 10.85 14.40 14.40 10.50 2800 4.00 14.7 lakhs
HCLTECH 920 CE 9.10 12.00 13.95 8.90 150500 215.00 597.8 lakhs
HCLTECH 930 CE 7.95 9.10 9.10 7.85 18900 27.00 132.3 lakhs
HCLTECH 940 CE 7.00 8.00 8.15 6.55 21000 30.00 127.4 lakhs
HCLTECH 950 CE 5.85 8.50 9.00 5.65 107800 154.00 607.6 lakhs
HCLTECH 960 CE 25.80 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 970 CE 24.00 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 980 CE 22.35 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 990 CE 20.80 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1000 CE 3.00 3.50 4.15 2.90 287000 410.00 1499.4 lakhs
HCLTECH 1010 CE 17.95 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1020 CE 2.00 2.00 2.00 2.00 2100 3.00 19.6 lakhs
HCLTECH 1030 CE 15.50 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1040 CE 14.40 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1050 CE 13.35 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1060 CE 12.35 0.00 0.00 0.00 0 0.00 0 lakhs

HCLTECH Call (CE) of strike 830.00 has an intrinsic value of 0 rupees

 chart HCLTECH 830.00 CE

HCLTECH Call (CE) of strike 840.00 has an intrinsic value of 0 rupees

 chart HCLTECH 840.00 CE

HCLTECH in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
HCLTECH 830 PE 36.65 26.60 41.10 26.60 288400 412.00 886.9 lakhs
HCLTECH 840 PE 42.55 38.00 46.95 31.25 273000 390.00 720.3 lakhs
HCLTECH 850 PE 49.00 40.75 53.25 36.10 144200 206.00 441 lakhs
HCLTECH 860 PE 56.95 44.40 59.65 42.70 32200 46.00 249.9 lakhs
HCLTECH 870 PE 57.00 0.00 0.00 0.00 0 0.00 9.8 lakhs
HCLTECH 880 PE 71.75 60.50 74.25 60.50 7000 10.00 24.5 lakhs
HCLTECH 890 PE 133.85 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 900 PE 85.10 67.00 89.80 67.00 30800 44.00 78.4 lakhs
HCLTECH 910 PE 148.45 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 920 PE 155.95 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 930 PE 163.60 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 940 PE 171.35 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 950 PE 179.25 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 960 PE 187.30 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 970 PE 195.40 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 980 PE 203.60 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 990 PE 211.95 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1000 PE 220.40 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1010 PE 228.90 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1020 PE 237.55 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1030 PE 246.25 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1040 PE 255.00 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1050 PE 263.90 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1060 PE 272.80 0.00 0.00 0.00 0 0.00 0 lakhs

HCLTECH Put (PE) of strike 830.00 has an intrinsic value of 7.9 rupees

 chart HCLTECH 830.00 PE

HCLTECH Put (PE) of strike 840.00 has an intrinsic value of 17.9 rupees

 chart HCLTECH 840.00 PE

HCLTECH out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
HCLTECH 820 PE 31.15 27.90 35.20 22.30 256900 367.00 671.3 lakhs
HCLTECH 810 PE 26.60 20.40 28.40 19.20 96600 138.00 401.8 lakhs
HCLTECH 800 PE 22.60 19.70 25.45 16.10 406000 580.00 2082.5 lakhs
HCLTECH 790 PE 18.65 15.30 20.15 13.35 118300 169.00 661.5 lakhs
HCLTECH 780 PE 15.80 15.00 18.45 11.20 225400 322.00 1759.1 lakhs
HCLTECH 770 PE 13.40 11.15 15.00 10.55 10500 15.00 73.5 lakhs
HCLTECH 760 PE 10.85 8.20 14.00 7.75 203000 290.00 651.7 lakhs
HCLTECH 750 PE 8.70 7.25 10.00 6.40 270200 386.00 1911 lakhs
HCLTECH 740 PE 7.25 6.00 7.45 6.00 4900 7.00 53.9 lakhs
HCLTECH 730 PE 43.60 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 720 PE 8.00 0.00 0.00 0.00 0 0.00 4.9 lakhs
HCLTECH 710 PE 36.10 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 700 PE 4.35 2.65 6.05 2.50 91700 131.00 710.5 lakhs
HCLTECH 690 PE 29.45 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 680 PE 26.45 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 670 PE 23.65 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 660 PE 21.05 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 650 PE 18.65 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 640 PE 16.45 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 630 PE 14.45 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 620 PE 12.60 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 610 PE 10.95 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 600 PE 9.45 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 590 PE 8.10 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 580 PE 6.90 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 570 PE 5.85 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 560 PE 4.95 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 550 PE 4.10 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 540 PE 3.40 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 530 PE 2.80 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 520 PE 2.30 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 510 PE 1.85 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 500 PE 1.45 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 490 PE 1.15 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 480 PE 0.90 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 470 PE 0.70 0.00 0.00 0.00 0 0.00 0 lakhs

HCLTECH Put (PE) of strike 820.00 has an intrinsic value of 0 rupees

 chart HCLTECH 820.00 PE

HCLTECH Put (PE) of strike 810.00 has an intrinsic value of 0 rupees

 chart HCLTECH 810.00 PE