BullFO

Hcl Technologies (HCLTECH) option chain analysis (30 Sep)

Hcl Technologies (HCLTECH) option chain analysis 30 Sep 2021 expiry

Hcl Technologies (HCLTECH) deals in IT Consulting & Software

Stock of Hcl Technologies closed at 1358.20, opened at 1340.00 and traded inside a range of 1337.00 and 1377.75 with a volume of 79.52 lakhs.

Date Close Open High Low Volume
24 Fri Sep 1358.20 1340.00 1377.75 1337.00 79.52 lakhs
23 Thu Sep 1328.30 1326.85 1336.45 1313.90 30.37 lakhs
22 Wed Sep 1315.50 1300.00 1328.65 1299.60 53.67 lakhs
21 Tue Sep 1299.50 1289.00 1315.00 1277.00 46.46 lakhs
20 Mon Sep 1276.15 1258.00 1298.80 1250.00 54.54 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 1

Call of strike 1400.00 has highest open interest of 9701 with 9701.00 total contracts traded, and a volume of 673400 and is trading at a premium of 10.05 Click here to view HCLTECH 1400.00 Call price analysis

Put of strike 1340.00 has highest open interest of 2482 with 2482.00 total contracts traded, and a volume of 202300 and is trading at a premium of 14.65 Click here to view HCLTECH 1340.00 Put price analysis

Most active HCLTECH Calls & Puts

Strike Premium Open Interest Contracts Volume
HCLTECH 1400 CE 10.05 9701 9701.00 6.73 lakhs
HCLTECH 1360 CE 20.95 8567 8567.00 3.74 lakhs
HCLTECH 1380 CE 14.55 7272 7272.00 3.63 lakhs
HCLTECH 1370 CE 17.55 6981 6981.00 3.36 lakhs
HCLTECH 1350 CE 25.10 3824 3824.00 2.24 lakhs
HCLTECH 1390 CE 12.15 2817 2817.00 1.39 lakhs
HCLTECH 1340 CE 30.55 2615 2615.00 1.21 lakhs
HCLTECH 1420 CE 6.15 2609 2609.00 1.66 lakhs
HCLTECH 1340 PE 14.65 2482 2482.00 2.02 lakhs
HCLTECH 1300 PE 4.80 2458 2458.00 4.8 lakhs
HCLTECH 1410 CE 8.10 2233 2233.00 0.95 lakhs
HCLTECH 1330 PE 10.80 1994 1994.00 2 lakhs
HCLTECH 1330 CE 36.30 1791 1791.00 0.9 lakhs
HCLTECH 1440 CE 3.25 1564 1564.00 2.2 lakhs
HCLTECH 1350 PE 19.35 1486 1486.00 1.14 lakhs
HCLTECH 1320 CE 43.75 1436 1436.00 2.06 lakhs
HCLTECH 1360 PE 24.90 1393 1393.00 1.58 lakhs
HCLTECH 1320 PE 8.00 1256 1256.00 1.65 lakhs
HCLTECH 1300 CE 60.45 1087 1087.00 2.37 lakhs
HCLTECH 1280 PE 3.10 1085 1085.00 2.53 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 1350 CE 25.10 20.05 39.40 17.75 3824 3824.00 2.24 lakhs
HCLTECH 1340 CE 30.55 23.95 45.15 21.50 2615 2615.00 1.21 lakhs
HCLTECH 1330 CE 36.30 25.20 53.05 25.20 1791 1791.00 0.9 lakhs
HCLTECH 1320 CE 43.75 33.00 60.00 31.10 1436 1436.00 2.06 lakhs
HCLTECH 1310 CE 50.75 37.70 68.40 37.70 340 340.00 0.87 lakhs
HCLTECH 1300 CE 60.45 46.85 77.30 44.15 1087 1087.00 2.37 lakhs
HCLTECH 1290 CE 70.20 54.50 86.00 53.90 161 161.00 0.74 lakhs
HCLTECH 1280 CE 77.30 63.00 93.85 60.00 209 209.00 2.86 lakhs
HCLTECH 1270 CE 86.50 75.00 103.75 75.00 22 22.00 0.88 lakhs
HCLTECH 1260 CE 102.00 79.60 110.20 79.60 32 32.00 0.92 lakhs
HCLTECH 1250 CE 105.00 90.00 124.25 90.00 30 30.00 1.14 lakhs
HCLTECH 1240 CE 117.05 116.00 134.05 113.60 37 37.00 0.92 lakhs
HCLTECH 1230 CE 132.00 121.00 133.25 120.10 9 9.00 1 lakhs
HCLTECH 1220 CE 140.00 118.80 152.45 118.80 12 12.00 1.2 lakhs
HCLTECH 1210 CE 145.00 142.40 157.00 142.40 6 6.00 1.09 lakhs
HCLTECH 1200 CE 152.25 148.80 170.00 148.00 136 136.00 18.89 lakhs
HCLTECH 1190 CE 179.60 160.00 179.60 160.00 5 5.00 0.91 lakhs
HCLTECH 1180 CE 183.50 168.50 191.90 168.50 6 6.00 4.82 lakhs
HCLTECH 1170 CE 186.85 200.00 200.00 186.85 4 4.00 0.92 lakhs
HCLTECH 1160 CE 200.00 181.00 210.00 181.00 16 16.00 5.45 lakhs
HCLTECH 1150 CE 214.85 190.00 220.00 190.00 21 21.00 1.58 lakhs
HCLTECH 1140 CE 180.00 0.00 0.00 0.00 0 0.00 0.32 lakhs
HCLTECH 1130 CE 156.75 0.00 0.00 0.00 0 0.00 0.15 lakhs
HCLTECH 1120 CE 156.50 0.00 0.00 0.00 0 0.00 0.09 lakhs
HCLTECH 1110 CE 175.65 0.00 0.00 0.00 0 0.00 0.11 lakhs
HCLTECH 1100 CE 272.15 250.00 272.15 250.00 6 6.00 0.76 lakhs
HCLTECH 1090 CE 130.80 0.00 0.00 0.00 0 0.00 0.11 lakhs
HCLTECH 1080 CE 237.00 0.00 0.00 0.00 0 0.00 0.23 lakhs
HCLTECH 1070 CE 198.25 0.00 0.00 0.00 0 0.00 0.06 lakhs
HCLTECH 1060 CE 110.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
HCLTECH 1050 CE 224.90 0.00 0.00 0.00 0 0.00 0.1 lakhs
HCLTECH 1040 CE 219.55 0.00 0.00 0.00 0 0.00 0.06 lakhs
HCLTECH 1030 CE 157.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
HCLTECH 1020 CE 68.95 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1010 CE 73.20 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1000 CE 358.85 373.00 373.00 358.85 5 5.00 0.04 lakhs
HCLTECH 990 CE 82.30 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 980 CE 87.20 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 970 CE 92.25 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 960 CE 97.50 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 950 CE 103.00 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 940 CE 108.70 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 930 CE 114.55 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 920 CE 120.65 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 910 CE 127.00 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 900 CE 133.50 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 890 CE 140.25 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 880 CE 147.15 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 870 CE 154.30 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 860 CE 161.55 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 850 CE 169.05 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 840 CE 176.70 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 830 CE 184.55 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 820 CE 192.55 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 810 CE 200.75 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 800 CE 209.05 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 790 CE 217.55 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 780 CE 226.15 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 770 CE 234.90 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 760 CE 243.75 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 750 CE 252.75 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 740 CE 261.85 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 730 CE 271.00 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 720 CE 280.30 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 710 CE 289.65 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 700 CE 299.10 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 690 CE 308.60 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 680 CE 318.15 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 670 CE 327.75 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 660 CE 337.40 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 650 CE 347.10 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 640 CE 356.80 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 630 CE 366.60 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 620 CE 376.35 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 610 CE 386.20 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 600 CE 396.00 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 590 CE 405.85 0.00 0.00 0.00 0 0.00 0 lakhs

HCLTECH Call (CE) of strike 1350.00 has an intrinsic value of 8.2 rupees

 chart HCLTECH 1350.00 CE

HCLTECH Call (CE) of strike 1340.00 has an intrinsic value of 18.2 rupees

 chart HCLTECH 1340.00 CE

HCLTECH out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
HCLTECH 1360 CE 20.95 16.45 34.60 15.10 8567 8567.00 3.74 lakhs
HCLTECH 1370 CE 17.55 13.00 28.80 12.00 6981 6981.00 3.36 lakhs
HCLTECH 1380 CE 14.55 9.90 24.95 9.90 7272 7272.00 3.63 lakhs
HCLTECH 1390 CE 12.15 9.15 21.00 8.95 2817 2817.00 1.39 lakhs
HCLTECH 1400 CE 10.05 7.05 18.05 7.05 9701 9701.00 6.73 lakhs
HCLTECH 1410 CE 8.10 6.90 15.10 6.90 2233 2233.00 0.95 lakhs
HCLTECH 1420 CE 6.15 5.00 13.00 5.00 2609 2609.00 1.66 lakhs
HCLTECH 1430 CE 5.60 8.00 9.60 5.60 6 6.00 0.04 lakhs
HCLTECH 1440 CE 3.25 2.95 9.00 2.95 1564 1564.00 2.2 lakhs
HCLTECH 1450 CE 2.50 5.35 8.05 2.05 514 514.00 1.22 lakhs
HCLTECH 1460 CE 2.15 3.50 7.05 1.75 501 501.00 0.56 lakhs
HCLTECH 1470 CE 1.20 3.00 3.00 1.20 3 3.00 0.01 lakhs
HCLTECH 1480 CE 0.90 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1490 CE 0.75 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1500 CE 1.25 2.00 3.90 1.10 977 977.00 1.13 lakhs
HCLTECH 1510 CE 0.75 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1520 CE 1.10 1.70 1.70 1.10 86 86.00 0.02 lakhs
HCLTECH 1530 CE 0.75 0.00 0.00 0.00 0 0.00 0 lakhs

HCLTECH Call (CE) of strike 1360.00 has an intrinsic value of 0 rupees

 chart HCLTECH 1360.00 CE

HCLTECH Call (CE) of strike 1370.00 has an intrinsic value of 0 rupees

 chart HCLTECH 1370.00 CE

HCLTECH in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
HCLTECH 1360 PE 24.90 28.75 33.55 19.10 1393 1393.00 1.58 lakhs
HCLTECH 1370 PE 31.65 34.85 36.65 24.35 368 368.00 0.29 lakhs
HCLTECH 1380 PE 38.35 49.70 49.70 31.70 61 61.00 0.12 lakhs
HCLTECH 1390 PE 390.80 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1400 PE 54.90 54.95 56.80 44.20 73 73.00 0.21 lakhs
HCLTECH 1410 PE 362.35 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1420 PE 371.95 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1430 PE 381.60 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1440 PE 391.25 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1450 PE 381.60 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1460 PE 391.40 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1470 PE 396.05 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1480 PE 376.85 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1490 PE 386.70 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1500 PE 396.55 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1510 PE 384.05 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1520 PE 393.95 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1530 PE 380.80 0.00 0.00 0.00 0 0.00 0 lakhs

HCLTECH Put (PE) of strike 1360.00 has an intrinsic value of 1.8 rupees

 chart HCLTECH 1360.00 PE

HCLTECH Put (PE) of strike 1370.00 has an intrinsic value of 11.8 rupees

 chart HCLTECH 1370.00 PE

HCLTECH out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
HCLTECH 1350 PE 19.35 24.45 26.65 13.35 1486 1486.00 1.14 lakhs
HCLTECH 1340 PE 14.65 24.40 24.40 11.20 2482 2482.00 2.02 lakhs
HCLTECH 1330 PE 10.80 20.00 20.00 8.30 1994 1994.00 2 lakhs
HCLTECH 1320 PE 8.00 14.95 15.55 6.15 1256 1256.00 1.65 lakhs
HCLTECH 1310 PE 6.00 9.40 10.60 4.65 765 765.00 1.22 lakhs
HCLTECH 1300 PE 4.80 10.50 10.50 3.50 2458 2458.00 4.8 lakhs
HCLTECH 1290 PE 4.10 6.60 8.00 2.65 629 629.00 0.94 lakhs
HCLTECH 1280 PE 3.10 4.00 5.00 1.95 1085 1085.00 2.53 lakhs
HCLTECH 1270 PE 2.50 2.95 2.95 1.50 451 451.00 0.69 lakhs
HCLTECH 1260 PE 2.05 2.20 2.50 1.25 480 480.00 1.39 lakhs
HCLTECH 1250 PE 1.55 2.05 2.15 1.05 722 722.00 1.88 lakhs
HCLTECH 1240 PE 1.20 1.80 1.80 0.85 411 411.00 1.48 lakhs
HCLTECH 1230 PE 0.75 1.60 1.70 0.60 325 325.00 0.9 lakhs
HCLTECH 1220 PE 0.50 1.50 1.50 0.40 314 314.00 2.55 lakhs
HCLTECH 1210 PE 0.35 0.65 0.65 0.25 169 169.00 1.18 lakhs
HCLTECH 1200 PE 0.20 0.95 0.95 0.10 959 959.00 10.16 lakhs
HCLTECH 1190 PE 0.20 0.55 0.55 0.15 48 48.00 1.14 lakhs
HCLTECH 1180 PE 0.20 0.65 0.65 0.15 253 253.00 2.74 lakhs
HCLTECH 1170 PE 0.25 0.50 0.50 0.10 62 62.00 1.27 lakhs
HCLTECH 1160 PE 0.15 0.50 0.50 0.15 93 93.00 3.43 lakhs
HCLTECH 1150 PE 0.40 0.60 0.65 0.30 256 256.00 4.19 lakhs
HCLTECH 1140 PE 0.25 0.30 0.40 0.20 39 39.00 1.05 lakhs
HCLTECH 1130 PE 0.35 0.15 0.45 0.15 25 25.00 0.4 lakhs
HCLTECH 1120 PE 0.35 0.60 0.60 0.30 52 52.00 0.88 lakhs
HCLTECH 1110 PE 0.40 0.35 0.55 0.35 9 9.00 0.08 lakhs
HCLTECH 1100 PE 0.30 0.75 0.75 0.25 298 298.00 4.44 lakhs
HCLTECH 1090 PE 0.50 0.50 0.50 0.50 4 4.00 0.2 lakhs
HCLTECH 1080 PE 0.35 0.40 0.50 0.30 20 20.00 0.76 lakhs
HCLTECH 1070 PE 1.30 1.30 1.30 1.30 2 2.00 0.04 lakhs
HCLTECH 1060 PE 0.35 0.50 0.50 0.35 23 23.00 0.55 lakhs
HCLTECH 1050 PE 0.30 0.55 0.55 0.20 48 48.00 1.9 lakhs
HCLTECH 1040 PE 0.15 0.25 0.25 0.15 2 2.00 0.23 lakhs
HCLTECH 1030 PE 1.15 0.00 0.00 0.00 0 0.00 0.01 lakhs
HCLTECH 1020 PE 0.60 0.60 0.60 0.60 1 1.00 0.06 lakhs
HCLTECH 1010 PE 83.30 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 1000 PE 0.30 0.20 0.45 0.20 26 26.00 1.3 lakhs
HCLTECH 990 PE 3.90 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 980 PE 67.60 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 970 PE 62.75 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 960 PE 58.10 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 950 PE 0.35 0.35 0.35 0.35 1 1.00 0.58 lakhs
HCLTECH 940 PE 49.50 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 930 PE 45.50 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 920 PE 41.70 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 910 PE 38.10 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 900 PE 0.20 0.30 0.30 0.20 2 2.00 0.5 lakhs
HCLTECH 890 PE 31.55 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 880 PE 28.60 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 870 PE 25.80 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 860 PE 23.20 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 850 PE 20.75 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 840 PE 18.55 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 830 PE 16.50 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 820 PE 14.60 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 810 PE 12.85 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 800 PE 11.30 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 790 PE 9.85 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 780 PE 8.60 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 770 PE 7.45 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 760 PE 6.40 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 750 PE 5.50 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 740 PE 4.65 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 730 PE 3.95 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 720 PE 3.30 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 710 PE 2.80 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 700 PE 2.30 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 690 PE 1.90 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 680 PE 1.55 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 670 PE 1.25 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 660 PE 1.05 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 650 PE 0.85 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 640 PE 0.65 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 630 PE 0.50 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 620 PE 0.40 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 610 PE 0.30 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 600 PE 0.25 0.00 0.00 0.00 0 0.00 0 lakhs
HCLTECH 590 PE 0.20 0.00 0.00 0.00 0 0.00 0 lakhs

HCLTECH Put (PE) of strike 1350.00 has an intrinsic value of 0 rupees

 chart HCLTECH 1350.00 PE

HCLTECH Put (PE) of strike 1340.00 has an intrinsic value of 0 rupees

 chart HCLTECH 1340.00 PE