HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
08 Apr 2025 05:52 PM IST
| HCLTECH 24APR2025 1420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 1.17
Theta: -1.66
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 1403.35 | 42.5 | 3.9 | 40.60 | 2,314 | 3 | 422 | |||
| 7 Apr | 1374.10 | 40.2 | -5.65 | 46.75 | 1,985 | 87 | 420 | |||
| 4 Apr | 1422.10 | 48 | -29.6 | 30.32 | 838 | 314 | 337 | |||
| 3 Apr | 1470.10 | 77.5 | -52.9 | 31.58 | 62 | 20 | 22 | |||
| 2 Apr | 1527.55 | 130.4 | -101.9 | 34.15 | 2 | 0 | 0 | |||
| 1 Apr | 1530.35 | 232.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 1592.50 | 232.3 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 1630.15 | 232.3 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 1633.40 | 232.3 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 1624.90 | 232.3 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 24 Mar | 1604.15 | 232.3 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 1566.70 | 232.3 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 1562.00 | 232.3 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 1544.45 | 232.3 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 1558.20 | 232.3 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 1545.15 | 232.3 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 1534.75 | 232.3 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 1540.60 | 232.3 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 1557.95 | 232.3 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 1572.95 | 232.3 | 0 | - | 0 | 0 | 0 | |||
For Hcl Technologies Ltd - strike price 1420 expiring on 24APR2025
Delta for 1420 CE is 0.48
Historical price for 1420 CE is as follows
On 8 Apr HCLTECH was trading at 1403.35. The strike last trading price was 42.5, which was 3.9 higher than the previous day. The implied volatity was 40.60, the open interest changed by 3 which increased total open position to 422
On 7 Apr HCLTECH was trading at 1374.10. The strike last trading price was 40.2, which was -5.65 lower than the previous day. The implied volatity was 46.75, the open interest changed by 87 which increased total open position to 420
On 4 Apr HCLTECH was trading at 1422.10. The strike last trading price was 48, which was -29.6 lower than the previous day. The implied volatity was 30.32, the open interest changed by 314 which increased total open position to 337
On 3 Apr HCLTECH was trading at 1470.10. The strike last trading price was 77.5, which was -52.9 lower than the previous day. The implied volatity was 31.58, the open interest changed by 20 which increased total open position to 22
On 2 Apr HCLTECH was trading at 1527.55. The strike last trading price was 130.4, which was -101.9 lower than the previous day. The implied volatity was 34.15, the open interest changed by 0 which decreased total open position to 0
On 1 Apr HCLTECH was trading at 1530.35. The strike last trading price was 232.3, 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 28 Mar HCLTECH was trading at 1592.50. The strike last trading price was 232.3, 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 27 Mar HCLTECH was trading at 1630.15. The strike last trading price was 232.3, 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 26 Mar HCLTECH was trading at 1633.40. The strike last trading price was 232.3, 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 25 Mar HCLTECH was trading at 1624.90. The strike last trading price was 232.3, 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 24 Mar HCLTECH was trading at 1604.15. The strike last trading price was 232.3, 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 21 Mar HCLTECH was trading at 1566.70. The strike last trading price was 232.3, 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 20 Mar HCLTECH was trading at 1562.00. The strike last trading price was 232.3, 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 19 Mar HCLTECH was trading at 1544.45. The strike last trading price was 232.3, 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 18 Mar HCLTECH was trading at 1558.20. The strike last trading price was 232.3, 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 17 Mar HCLTECH was trading at 1545.15. The strike last trading price was 232.3, 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 232.3, 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 232.3, 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 232.3, 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 232.3, 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 1420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 1.17
Theta: -1.35
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 1403.35 | 55.9 | -23 | 42.75 | 774 | -3 | 395 |
| 7 Apr | 1374.10 | 76.5 | 36.65 | 47.48 | 607 | -97 | 397 |
| 4 Apr | 1422.10 | 38.85 | 14 | 34.60 | 2,300 | 127 | 515 |
| 3 Apr | 1470.10 | 25.3 | 12.7 | 35.14 | 1,336 | 92 | 390 |
| 2 Apr | 1527.55 | 12.75 | 1.1 | 36.19 | 326 | 74 | 306 |
| 1 Apr | 1530.35 | 11.95 | 5.75 | 35.23 | 759 | 72 | 233 |
| 28 Mar | 1592.50 | 6.5 | 0.2 | 34.47 | 420 | 91 | 161 |
| 27 Mar | 1630.15 | 6.3 | -1.4 | 39.22 | 2 | 0 | 70 |
| 26 Mar | 1633.40 | 7.7 | 0 | 0.00 | 0 | -10 | 0 |
| 25 Mar | 1624.90 | 7.7 | 0.4 | 38.08 | 20 | -10 | 70 |
| 24 Mar | 1604.15 | 8.5 | -0.5 | 36.35 | 87 | 48 | 81 |
| 21 Mar | 1566.70 | 9 | -0.2 | 30.85 | 5 | 0 | 28 |
| 20 Mar | 1562.00 | 9.2 | -4.9 | 29.42 | 2 | 0 | 28 |
| 19 Mar | 1544.45 | 14.1 | 6.5 | 32.47 | 33 | 28 | 28 |
| 18 Mar | 1558.20 | 7.6 | 0 | 8.61 | 0 | 0 | 0 |
| 17 Mar | 1545.15 | 7.6 | 0 | 7.78 | 0 | 0 | 0 |
| 13 Mar | 1534.75 | 7.6 | 0 | 6.92 | 0 | 0 | 0 |
| 12 Mar | 1540.60 | 7.6 | 0 | 7.03 | 0 | 0 | 0 |
| 7 Mar | 1557.95 | 7.6 | 0 | 8.23 | 0 | 0 | 0 |
| 5 Mar | 1572.95 | 7.6 | 0 | 8.18 | 0 | 0 | 0 |
For Hcl Technologies Ltd - strike price 1420 expiring on 24APR2025
Delta for 1420 PE is -0.52
Historical price for 1420 PE is as follows
On 8 Apr HCLTECH was trading at 1403.35. The strike last trading price was 55.9, which was -23 lower than the previous day. The implied volatity was 42.75, the open interest changed by -3 which decreased total open position to 395
On 7 Apr HCLTECH was trading at 1374.10. The strike last trading price was 76.5, which was 36.65 higher than the previous day. The implied volatity was 47.48, the open interest changed by -97 which decreased total open position to 397
On 4 Apr HCLTECH was trading at 1422.10. The strike last trading price was 38.85, which was 14 higher than the previous day. The implied volatity was 34.60, the open interest changed by 127 which increased total open position to 515
On 3 Apr HCLTECH was trading at 1470.10. The strike last trading price was 25.3, which was 12.7 higher than the previous day. The implied volatity was 35.14, the open interest changed by 92 which increased total open position to 390
On 2 Apr HCLTECH was trading at 1527.55. The strike last trading price was 12.75, which was 1.1 higher than the previous day. The implied volatity was 36.19, the open interest changed by 74 which increased total open position to 306
On 1 Apr HCLTECH was trading at 1530.35. The strike last trading price was 11.95, which was 5.75 higher than the previous day. The implied volatity was 35.23, the open interest changed by 72 which increased total open position to 233
On 28 Mar HCLTECH was trading at 1592.50. The strike last trading price was 6.5, which was 0.2 higher than the previous day. The implied volatity was 34.47, the open interest changed by 91 which increased total open position to 161
On 27 Mar HCLTECH was trading at 1630.15. The strike last trading price was 6.3, which was -1.4 lower than the previous day. The implied volatity was 39.22, the open interest changed by 0 which decreased total open position to 70
On 26 Mar HCLTECH was trading at 1633.40. The strike last trading price was 7.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -10 which decreased total open position to 0
On 25 Mar HCLTECH was trading at 1624.90. The strike last trading price was 7.7, which was 0.4 higher than the previous day. The implied volatity was 38.08, the open interest changed by -10 which decreased total open position to 70
On 24 Mar HCLTECH was trading at 1604.15. The strike last trading price was 8.5, which was -0.5 lower than the previous day. The implied volatity was 36.35, the open interest changed by 48 which increased total open position to 81
On 21 Mar HCLTECH was trading at 1566.70. The strike last trading price was 9, which was -0.2 lower than the previous day. The implied volatity was 30.85, the open interest changed by 0 which decreased total open position to 28
On 20 Mar HCLTECH was trading at 1562.00. The strike last trading price was 9.2, which was -4.9 lower than the previous day. The implied volatity was 29.42, the open interest changed by 0 which decreased total open position to 28
On 19 Mar HCLTECH was trading at 1544.45. The strike last trading price was 14.1, which was 6.5 higher than the previous day. The implied volatity was 32.47, the open interest changed by 28 which increased total open position to 28
On 18 Mar HCLTECH was trading at 1558.20. The strike last trading price was 7.6, which was 0 lower than the previous day. The implied volatity was 8.61, the open interest changed by 0 which decreased total open position to 0
On 17 Mar HCLTECH was trading at 1545.15. The strike last trading price was 7.6, which was 0 lower than the previous day. The implied volatity was 7.78, 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 7.6, which was 0 lower than the previous day. The implied volatity was 6.92, 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 7.6, which was 0 lower than the previous day. The implied volatity was 7.03, 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 7.6, which was 0 lower than the previous day. The implied volatity was 8.23, 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 7.6, which was 0 lower than the previous day. The implied volatity was 8.18, the open interest changed by 0 which decreased total open position to 0
