HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
11 Apr 2025 04:12 PM IST
| HCLTECH 24APR2025 1400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 1.05
Theta: -1.90
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1390.55 | 43.8 | 3.15 | 42.46 | 3,799 | 559 | 1,385 | |||
|
|
||||||||||
| 9 Apr | 1380.00 | 41.25 | -11.55 | 42.54 | 2,353 | 35 | 838 | |||
| 8 Apr | 1403.35 | 52.95 | 5.95 | 41.37 | 5,131 | 148 | 813 | |||
| 7 Apr | 1374.10 | 49.15 | -7.8 | 47.45 | 4,239 | 478 | 671 | |||
| 4 Apr | 1422.10 | 59.4 | -32.65 | 30.16 | 499 | 86 | 191 | |||
| 3 Apr | 1470.10 | 91.4 | -51.6 | 31.25 | 131 | 52 | 104 | |||
| 2 Apr | 1527.55 | 143.2 | -4.3 | 28.03 | 31 | 22 | 52 | |||
| 1 Apr | 1530.35 | 149.75 | -50.25 | 32.21 | 25 | 18 | 28 | |||
| 28 Mar | 1592.50 | 200 | -1 | - | 2 | -1 | 10 | |||
| 27 Mar | 1630.15 | 201 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 1633.40 | 201 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 1624.90 | 201 | 0 | 0.00 | 0 | -1 | 0 | |||
| 24 Mar | 1604.15 | 201 | 17 | - | 1 | 0 | 12 | |||
| 21 Mar | 1566.70 | 184 | 2 | 30.16 | 1 | 0 | 12 | |||
| 20 Mar | 1562.00 | 182 | 30.7 | 36.67 | 2 | 0 | 11 | |||
| 19 Mar | 1544.45 | 151.3 | -18.7 | - | 3 | 0 | 9 | |||
| 18 Mar | 1558.20 | 170 | -172.05 | - | 9 | 6 | 6 | |||
| 17 Mar | 1545.15 | 342.05 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 1534.75 | 342.05 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 1540.60 | 342.05 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 1557.95 | 342.05 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 1572.95 | 342.05 | 0 | - | 0 | 0 | 0 | |||
For Hcl Technologies Ltd - strike price 1400 expiring on 24APR2025
Delta for 1400 CE is 0.51
Historical price for 1400 CE is as follows
On 11 Apr HCLTECH was trading at 1390.55. The strike last trading price was 43.8, which was 3.15 higher than the previous day. The implied volatity was 42.46, the open interest changed by 559 which increased total open position to 1385
On 9 Apr HCLTECH was trading at 1380.00. The strike last trading price was 41.25, which was -11.55 lower than the previous day. The implied volatity was 42.54, the open interest changed by 35 which increased total open position to 838
On 8 Apr HCLTECH was trading at 1403.35. The strike last trading price was 52.95, which was 5.95 higher than the previous day. The implied volatity was 41.37, the open interest changed by 148 which increased total open position to 813
On 7 Apr HCLTECH was trading at 1374.10. The strike last trading price was 49.15, which was -7.8 lower than the previous day. The implied volatity was 47.45, the open interest changed by 478 which increased total open position to 671
On 4 Apr HCLTECH was trading at 1422.10. The strike last trading price was 59.4, which was -32.65 lower than the previous day. The implied volatity was 30.16, the open interest changed by 86 which increased total open position to 191
On 3 Apr HCLTECH was trading at 1470.10. The strike last trading price was 91.4, which was -51.6 lower than the previous day. The implied volatity was 31.25, the open interest changed by 52 which increased total open position to 104
On 2 Apr HCLTECH was trading at 1527.55. The strike last trading price was 143.2, which was -4.3 lower than the previous day. The implied volatity was 28.03, the open interest changed by 22 which increased total open position to 52
On 1 Apr HCLTECH was trading at 1530.35. The strike last trading price was 149.75, which was -50.25 lower than the previous day. The implied volatity was 32.21, the open interest changed by 18 which increased total open position to 28
On 28 Mar HCLTECH was trading at 1592.50. The strike last trading price was 200, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 10
On 27 Mar HCLTECH was trading at 1630.15. The strike last trading price was 201, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 Mar HCLTECH was trading at 1633.40. The strike last trading price was 201, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Mar HCLTECH was trading at 1624.90. The strike last trading price was 201, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 24 Mar HCLTECH was trading at 1604.15. The strike last trading price was 201, which was 17 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 21 Mar HCLTECH was trading at 1566.70. The strike last trading price was 184, which was 2 higher than the previous day. The implied volatity was 30.16, the open interest changed by 0 which decreased total open position to 12
On 20 Mar HCLTECH was trading at 1562.00. The strike last trading price was 182, which was 30.7 higher than the previous day. The implied volatity was 36.67, the open interest changed by 0 which decreased total open position to 11
On 19 Mar HCLTECH was trading at 1544.45. The strike last trading price was 151.3, which was -18.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 18 Mar HCLTECH was trading at 1558.20. The strike last trading price was 170, which was -172.05 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6
On 17 Mar HCLTECH was trading at 1545.15. The strike last trading price was 342.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar HCLTECH was trading at 1534.75. The strike last trading price was 342.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar HCLTECH was trading at 1540.60. The strike last trading price was 342.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Mar HCLTECH was trading at 1557.95. The strike last trading price was 342.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar HCLTECH was trading at 1572.95. The strike last trading price was 342.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| HCLTECH 24APR2025 1400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 1.05
Theta: -1.52
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1390.55 | 45.6 | -10.5 | 42.72 | 2,525 | -71 | 961 |
| 9 Apr | 1380.00 | 56.3 | 10.3 | 43.88 | 932 | -59 | 1,028 |
| 8 Apr | 1403.35 | 45.65 | -21.7 | 42.85 | 2,552 | 99 | 1,089 |
| 7 Apr | 1374.10 | 65.45 | 34.5 | 48.09 | 1,262 | -263 | 996 |
| 4 Apr | 1422.10 | 30.5 | 11.35 | 34.77 | 4,702 | -80 | 1,267 |
| 3 Apr | 1470.10 | 19.55 | 9.9 | 35.44 | 3,437 | 105 | 1,341 |
| 2 Apr | 1527.55 | 9.7 | 0.85 | 36.62 | 865 | 115 | 1,235 |
| 1 Apr | 1530.35 | 9.25 | 4.4 | 35.90 | 1,226 | 105 | 1,116 |
| 28 Mar | 1592.50 | 5.05 | -0.35 | 35.17 | 736 | 8 | 1,011 |
| 27 Mar | 1630.15 | 5.2 | -0.3 | 39.60 | 211 | 19 | 1,003 |
| 26 Mar | 1633.40 | 5.55 | -0.6 | 38.85 | 163 | -9 | 981 |
| 25 Mar | 1624.90 | 6.1 | -0.9 | 38.49 | 208 | 1 | 988 |
| 24 Mar | 1604.15 | 7.05 | -2.05 | 37.34 | 614 | 307 | 989 |
| 21 Mar | 1566.70 | 9.3 | -0.1 | 34.07 | 473 | 284 | 666 |
| 20 Mar | 1562.00 | 9.05 | -0.45 | 32.15 | 168 | 78 | 380 |
| 19 Mar | 1544.45 | 9.6 | 1.65 | 31.13 | 337 | 226 | 318 |
| 18 Mar | 1558.20 | 7.55 | -1.95 | 30.44 | 42 | 12 | 96 |
| 17 Mar | 1545.15 | 11 | -0.5 | 31.72 | 32 | 6 | 83 |
| 13 Mar | 1534.75 | 11.5 | -0.7 | 29.30 | 4 | -1 | 79 |
| 12 Mar | 1540.60 | 12.75 | 7.1 | 30.69 | 90 | 79 | 79 |
| 7 Mar | 1557.95 | 5.65 | 0 | 9.12 | 0 | 0 | 0 |
| 5 Mar | 1572.95 | 5.65 | 0 | 9.03 | 0 | 0 | 0 |
For Hcl Technologies Ltd - strike price 1400 expiring on 24APR2025
Delta for 1400 PE is -0.49
Historical price for 1400 PE is as follows
On 11 Apr HCLTECH was trading at 1390.55. The strike last trading price was 45.6, which was -10.5 lower than the previous day. The implied volatity was 42.72, the open interest changed by -71 which decreased total open position to 961
On 9 Apr HCLTECH was trading at 1380.00. The strike last trading price was 56.3, which was 10.3 higher than the previous day. The implied volatity was 43.88, the open interest changed by -59 which decreased total open position to 1028
On 8 Apr HCLTECH was trading at 1403.35. The strike last trading price was 45.65, which was -21.7 lower than the previous day. The implied volatity was 42.85, the open interest changed by 99 which increased total open position to 1089
On 7 Apr HCLTECH was trading at 1374.10. The strike last trading price was 65.45, which was 34.5 higher than the previous day. The implied volatity was 48.09, the open interest changed by -263 which decreased total open position to 996
On 4 Apr HCLTECH was trading at 1422.10. The strike last trading price was 30.5, which was 11.35 higher than the previous day. The implied volatity was 34.77, the open interest changed by -80 which decreased total open position to 1267
On 3 Apr HCLTECH was trading at 1470.10. The strike last trading price was 19.55, which was 9.9 higher than the previous day. The implied volatity was 35.44, the open interest changed by 105 which increased total open position to 1341
On 2 Apr HCLTECH was trading at 1527.55. The strike last trading price was 9.7, which was 0.85 higher than the previous day. The implied volatity was 36.62, the open interest changed by 115 which increased total open position to 1235
On 1 Apr HCLTECH was trading at 1530.35. The strike last trading price was 9.25, which was 4.4 higher than the previous day. The implied volatity was 35.90, the open interest changed by 105 which increased total open position to 1116
On 28 Mar HCLTECH was trading at 1592.50. The strike last trading price was 5.05, which was -0.35 lower than the previous day. The implied volatity was 35.17, the open interest changed by 8 which increased total open position to 1011
On 27 Mar HCLTECH was trading at 1630.15. The strike last trading price was 5.2, which was -0.3 lower than the previous day. The implied volatity was 39.60, the open interest changed by 19 which increased total open position to 1003
On 26 Mar HCLTECH was trading at 1633.40. The strike last trading price was 5.55, which was -0.6 lower than the previous day. The implied volatity was 38.85, the open interest changed by -9 which decreased total open position to 981
On 25 Mar HCLTECH was trading at 1624.90. The strike last trading price was 6.1, which was -0.9 lower than the previous day. The implied volatity was 38.49, the open interest changed by 1 which increased total open position to 988
On 24 Mar HCLTECH was trading at 1604.15. The strike last trading price was 7.05, which was -2.05 lower than the previous day. The implied volatity was 37.34, the open interest changed by 307 which increased total open position to 989
On 21 Mar HCLTECH was trading at 1566.70. The strike last trading price was 9.3, which was -0.1 lower than the previous day. The implied volatity was 34.07, the open interest changed by 284 which increased total open position to 666
On 20 Mar HCLTECH was trading at 1562.00. The strike last trading price was 9.05, which was -0.45 lower than the previous day. The implied volatity was 32.15, the open interest changed by 78 which increased total open position to 380
On 19 Mar HCLTECH was trading at 1544.45. The strike last trading price was 9.6, which was 1.65 higher than the previous day. The implied volatity was 31.13, the open interest changed by 226 which increased total open position to 318
On 18 Mar HCLTECH was trading at 1558.20. The strike last trading price was 7.55, which was -1.95 lower than the previous day. The implied volatity was 30.44, the open interest changed by 12 which increased total open position to 96
On 17 Mar HCLTECH was trading at 1545.15. The strike last trading price was 11, which was -0.5 lower than the previous day. The implied volatity was 31.72, the open interest changed by 6 which increased total open position to 83
On 13 Mar HCLTECH was trading at 1534.75. The strike last trading price was 11.5, which was -0.7 lower than the previous day. The implied volatity was 29.30, the open interest changed by -1 which decreased total open position to 79
On 12 Mar HCLTECH was trading at 1540.60. The strike last trading price was 12.75, which was 7.1 higher than the previous day. The implied volatity was 30.69, the open interest changed by 79 which increased total open position to 79
On 7 Mar HCLTECH was trading at 1557.95. The strike last trading price was 5.65, which was 0 lower than the previous day. The implied volatity was 9.12, the open interest changed by 0 which decreased total open position to 0
On 5 Mar HCLTECH was trading at 1572.95. The strike last trading price was 5.65, which was 0 lower than the previous day. The implied volatity was 9.03, the open interest changed by 0 which decreased total open position to 0
