BullFO

Hcl Technologies (HCLTECH) option chain analysis (24 Sep)

Hcl Technologies (HCLTECH) option chain analysis 24 Sep 2020 expiry

Hcl Technologies (HCLTECH) deals in IT Consulting & Software

Stock of Hcl Technologies closed at 810.60, opened at 808.30 and traded inside a range of 804.00 and 824.00 with a volume of 88.48 lakhs.

Date Close Open High Low Volume
18 Fri Sep 810.60 808.30 824.00 804.00 88.48 lakhs
17 Thu Sep 808.30 794.95 817.50 789.50 199.73 lakhs
16 Wed Sep 789.25 790.05 796.30 779.25 74.72 lakhs
15 Tue Sep 792.70 791.05 809.85 783.05 140.25 lakhs
14 Mon Sep 794.95 745.00 825.10 744.15 323.13 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 820.00 has highest open interest of 4970700 with 7101.00 total contracts traded, and a volume of 711480000 and is trading at a premium of 14.00 Click here to view HCLTECH 820.00 Call price analysis

Put of strike 800.00 has highest open interest of 1542800 with 2204.00 total contracts traded, and a volume of 230300000 and is trading at a premium of 15.05 Click here to view HCLTECH 800.00 Put price analysis

Most active HCLTECH Calls & Puts

Strike Premium Open Interest Contracts Volume
HCLTECH 820 CE 14.00 4970700 7101.00 7114.8 lakhs
HCLTECH 800 CE 23.05 4670400 6672.00 5213.6 lakhs
HCLTECH 810 CE 18.10 2665600 3808.00 3498.6 lakhs
HCLTECH 850 CE 6.25 2110500 3015.00 4684.4 lakhs
HCLTECH 840 CE 8.10 2097200 2996.00 3165.4 lakhs
HCLTECH 830 CE 10.70 1883700 2691.00 2910.6 lakhs
HCLTECH 800 PE 15.05 1542800 2204.00 2303 lakhs
HCLTECH 780 PE 7.80 1261400 1802.00 3224.2 lakhs
HCLTECH 900 CE 2.10 1001000 1430.00 3204.6 lakhs
HCLTECH 790 PE 10.95 932400 1332.00 2067.8 lakhs
HCLTECH 750 PE 2.75 723800 1034.00 3038 lakhs
HCLTECH 760 PE 3.75 653100 933.00 2802.8 lakhs
HCLTECH 770 PE 5.35 618800 884.00 2685.2 lakhs
HCLTECH 860 CE 4.95 599900 857.00 1146.6 lakhs
HCLTECH 790 CE 28.80 580300 829.00 705.6 lakhs
HCLTECH 810 PE 19.95 425600 608.00 441 lakhs
HCLTECH 740 PE 2.05 278600 398.00 2381.4 lakhs
HCLTECH 870 CE 3.95 220500 315.00 558.6 lakhs
HCLTECH 780 CE 35.40 205800 294.00 744.8 lakhs
HCLTECH 820 PE 25.35 138600 198.00 225.4 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 810 CE 18.10 12.60 26.90 12.20 2665600 3808.00 3498.6 lakhs
HCLTECH 800 CE 23.05 18.30 31.95 16.00 4670400 6672.00 5213.6 lakhs
HCLTECH 790 CE 28.80 20.20 38.00 20.20 580300 829.00 705.6 lakhs
HCLTECH 780 CE 35.40 25.10 45.20 25.10 205800 294.00 744.8 lakhs
HCLTECH 770 CE 41.95 32.20 52.00 32.05 32200 46.00 911.4 lakhs
HCLTECH 760 CE 51.40 47.25 61.65 45.00 60900 87.00 2195.2 lakhs
HCLTECH 750 CE 59.15 53.00 70.00 53.00 107800 154.00 1950.2 lakhs
HCLTECH 740 CE 70.75 60.50 78.75 60.50 17500 25.00 1038.8 lakhs
HCLTECH 730 CE 78.30 73.70 82.95 73.70 7700 11.00 931 lakhs
HCLTECH 720 CE 92.50 96.00 96.00 85.00 8400 12.00 1205.4 lakhs
HCLTECH 710 CE 97.00 87.50 107.90 87.50 4200 6.00 774.2 lakhs
HCLTECH 700 CE 106.00 101.70 111.10 101.70 4200 6.00 578.2 lakhs
HCLTECH 690 CE 100.05 0.00 0.00 0.00 0 0.00 88.2 lakhs
HCLTECH 680 CE 133.65 133.65 133.65 133.65 700 1.00 68.6 lakhs
HCLTECH 670 CE 17.85 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 660 CE 120.00 0.00 0.00 0.00 0 0.00 19.6 lakhs
HCLTECH 650 CE 73.35 0.00 0.00 0.00 0 0.00 29.4 lakhs
HCLTECH 640 CE 65.00 0.00 0.00 0.00 0 0.00 9.8 lakhs
HCLTECH 630 CE 26.55 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 620 CE 29.25 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 610 CE 32.15 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 600 CE 160.00 0.00 0.00 0.00 0 0.00 19.6 lakhs
HCLTECH 590 CE 38.70 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 580 CE 130.00 0.00 0.00 0.00 0 0.00 19.6 lakhs
HCLTECH 570 CE 46.30 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 560 CE 50.55 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 550 CE 55.05 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 540 CE 59.90 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 530 CE 65.00 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 520 CE 70.45 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 510 CE 76.20 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 500 CE 82.25 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 490 CE 88.65 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 480 CE 95.35 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 470 CE 102.40 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 460 CE 109.65 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 450 CE 117.25 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 440 CE 125.10 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 430 CE 133.20 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 420 CE 141.55 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 410 CE 150.10 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 400 CE 158.90 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 390 CE 167.85 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 380 CE 176.95 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 370 CE 186.25 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 360 CE 195.65 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 350 CE 205.15 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 340 CE 214.75 0.00 0.00 0.00 0 0.00 0 lakhs

HCLTECH Call (CE) of strike 810.00 has an intrinsic value of 0.60000000000002 rupees

 chart HCLTECH 810.00 CE

HCLTECH Call (CE) of strike 800.00 has an intrinsic value of 10.6 rupees

 chart HCLTECH 800.00 CE

HCLTECH out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
HCLTECH 820 CE 14.00 9.55 21.80 9.50 4970700 7101.00 7114.8 lakhs
HCLTECH 830 CE 10.70 7.50 17.65 7.05 1883700 2691.00 2910.6 lakhs
HCLTECH 840 CE 8.10 6.50 14.30 6.50 2097200 2996.00 3165.4 lakhs
HCLTECH 850 CE 6.25 4.35 11.60 4.05 2110500 3015.00 4684.4 lakhs
HCLTECH 860 CE 4.95 3.65 9.50 3.65 599900 857.00 1146.6 lakhs
HCLTECH 870 CE 3.95 4.85 7.50 2.15 220500 315.00 558.6 lakhs
HCLTECH 880 CE 3.10 4.95 6.90 2.80 37100 53.00 264.6 lakhs
HCLTECH 890 CE 2.65 2.70 5.10 2.35 18900 27.00 107.8 lakhs
HCLTECH 900 CE 2.10 1.55 4.35 1.55 1001000 1430.00 3204.6 lakhs
HCLTECH 910 CE 1.10 3.05 3.05 1.10 8400 12.00 29.4 lakhs

HCLTECH Call (CE) of strike 820.00 has an intrinsic value of 0 rupees

 chart HCLTECH 820.00 CE

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

 chart HCLTECH 830.00 CE

HCLTECH in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
HCLTECH 820 PE 25.35 25.35 32.00 22.75 138600 198.00 225.4 lakhs
HCLTECH 830 PE 31.65 31.20 39.70 30.50 9800 14.00 49 lakhs
HCLTECH 840 PE 39.50 39.45 39.50 39.45 1400 2.00 19.6 lakhs
HCLTECH 850 PE 231.40 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 860 PE 240.80 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 870 PE 238.65 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 880 PE 228.70 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 890 PE 238.10 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 900 PE 218.35 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 910 PE 227.65 0.00 0.00 0.00 0 0.00 0 lakhs

HCLTECH Put (PE) of strike 820.00 has an intrinsic value of 9.4 rupees

 chart HCLTECH 820.00 PE

HCLTECH Put (PE) of strike 830.00 has an intrinsic value of 19.4 rupees

 chart HCLTECH 830.00 PE

HCLTECH out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
HCLTECH 810 PE 19.95 25.20 26.10 18.35 425600 608.00 441 lakhs
HCLTECH 800 PE 15.05 23.50 23.50 13.70 1542800 2204.00 2303 lakhs
HCLTECH 790 PE 10.95 15.00 27.30 9.95 932400 1332.00 2067.8 lakhs
HCLTECH 780 PE 7.80 11.85 13.00 7.05 1261400 1802.00 3224.2 lakhs
HCLTECH 770 PE 5.35 8.35 9.50 4.95 618800 884.00 2685.2 lakhs
HCLTECH 760 PE 3.75 7.00 7.00 3.50 653100 933.00 2802.8 lakhs
HCLTECH 750 PE 2.75 4.40 4.70 2.55 723800 1034.00 3038 lakhs
HCLTECH 740 PE 2.05 3.30 3.30 1.85 278600 398.00 2381.4 lakhs
HCLTECH 730 PE 1.45 2.00 2.65 1.35 131600 188.00 1862 lakhs
HCLTECH 720 PE 1.05 1.80 1.80 1.00 84700 121.00 2283.4 lakhs
HCLTECH 710 PE 0.80 1.40 1.40 0.70 31500 45.00 970.2 lakhs
HCLTECH 700 PE 0.75 1.00 1.45 0.55 126700 181.00 3214.4 lakhs
HCLTECH 690 PE 0.80 0.90 0.90 0.80 8400 12.00 666.4 lakhs
HCLTECH 680 PE 0.60 0.70 0.75 0.60 12600 18.00 1401.4 lakhs
HCLTECH 670 PE 0.70 0.50 0.75 0.50 21000 30.00 1058.4 lakhs
HCLTECH 660 PE 0.45 0.45 0.70 0.40 30100 43.00 882 lakhs
HCLTECH 650 PE 0.25 0.40 0.40 0.25 11900 17.00 607.6 lakhs
HCLTECH 640 PE 0.35 0.20 0.35 0.20 2100 3.00 372.4 lakhs
HCLTECH 630 PE 0.25 0.00 0.00 0.00 0 0.00 29.4 lakhs
HCLTECH 620 PE 92.00 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 610 PE 85.05 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 600 PE 0.25 0.30 0.30 0.20 2800 4.00 362.6 lakhs
HCLTECH 590 PE 71.80 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 580 PE 65.60 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 570 PE 59.65 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 560 PE 54.00 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 550 PE 48.65 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 540 PE 43.60 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 530 PE 38.80 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 520 PE 34.35 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 510 PE 30.25 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 500 PE 26.40 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 490 PE 22.90 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 480 PE 19.75 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 470 PE 16.85 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 460 PE 14.25 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 450 PE 11.95 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 440 PE 9.95 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 430 PE 2.00 2.00 2.00 2.00 700 1.00 9.8 lakhs
HCLTECH 420 PE 6.60 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 410 PE 5.30 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 400 PE 2.00 0.00 0.00 0.00 0 0.00 9.8 lakhs
HCLTECH 390 PE 3.25 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 380 PE 2.50 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 370 PE 1.90 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 360 PE 1.40 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 350 PE 1.05 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 340 PE 0.75 0.00 0.00 0.00 0 0.00 0 lakhs

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

 chart HCLTECH 810.00 PE

HCLTECH Put (PE) of strike 800.00 has an intrinsic value of 0 rupees

 chart HCLTECH 800.00 PE