HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
08 Apr 2025 05:52 PM IST
| HCLTECH 24APR2025 1440 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.41
Vega: 1.14
Theta: -1.59
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 1403.35 | 33.8 | 2.05 | 40.21 | 1,976 | 56 | 496 | |||
| 7 Apr | 1374.10 | 33.15 | -3 | 46.77 | 2,199 | -106 | 451 | |||
| 4 Apr | 1422.10 | 37.85 | -27.05 | 30.24 | 2,377 | 460 | 568 | |||
| 3 Apr | 1470.10 | 62.75 | -48.45 | 30.20 | 251 | 64 | 107 | |||
|
|
||||||||||
| 2 Apr | 1527.55 | 111.15 | -3.85 | 30.86 | 45 | 12 | 43 | |||
| 1 Apr | 1530.35 | 115 | -50.1 | 30.83 | 29 | 15 | 30 | |||
| 28 Mar | 1592.50 | 165.1 | 41.55 | 26.87 | 5 | 4 | 15 | |||
| 27 Mar | 1630.15 | 123.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 1633.40 | 123.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 1624.90 | 123.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 1604.15 | 123.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 1566.70 | 123.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 1562.00 | 123.55 | 0 | 0.00 | 0 | 11 | 0 | |||
| 19 Mar | 1544.45 | 123.55 | -182.5 | 17.39 | 11 | 2 | 2 | |||
| 18 Mar | 1558.20 | 306.05 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 1545.15 | 306.05 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 1534.75 | 306.05 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 1540.60 | 306.05 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 1557.95 | 306.05 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 1572.95 | 306.05 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 1629.20 | 0 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 1636.10 | 0 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 1636.10 | 0 | 0 | - | 0 | 0 | 0 | |||
For Hcl Technologies Ltd - strike price 1440 expiring on 24APR2025
Delta for 1440 CE is 0.41
Historical price for 1440 CE is as follows
On 8 Apr HCLTECH was trading at 1403.35. The strike last trading price was 33.8, which was 2.05 higher than the previous day. The implied volatity was 40.21, the open interest changed by 56 which increased total open position to 496
On 7 Apr HCLTECH was trading at 1374.10. The strike last trading price was 33.15, which was -3 lower than the previous day. The implied volatity was 46.77, the open interest changed by -106 which decreased total open position to 451
On 4 Apr HCLTECH was trading at 1422.10. The strike last trading price was 37.85, which was -27.05 lower than the previous day. The implied volatity was 30.24, the open interest changed by 460 which increased total open position to 568
On 3 Apr HCLTECH was trading at 1470.10. The strike last trading price was 62.75, which was -48.45 lower than the previous day. The implied volatity was 30.20, the open interest changed by 64 which increased total open position to 107
On 2 Apr HCLTECH was trading at 1527.55. The strike last trading price was 111.15, which was -3.85 lower than the previous day. The implied volatity was 30.86, the open interest changed by 12 which increased total open position to 43
On 1 Apr HCLTECH was trading at 1530.35. The strike last trading price was 115, which was -50.1 lower than the previous day. The implied volatity was 30.83, the open interest changed by 15 which increased total open position to 30
On 28 Mar HCLTECH was trading at 1592.50. The strike last trading price was 165.1, which was 41.55 higher than the previous day. The implied volatity was 26.87, the open interest changed by 4 which increased total open position to 15
On 27 Mar HCLTECH was trading at 1630.15. The strike last trading price was 123.55, 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 123.55, 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 123.55, 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 24 Mar HCLTECH was trading at 1604.15. The strike last trading price was 123.55, 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 21 Mar HCLTECH was trading at 1566.70. The strike last trading price was 123.55, 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 20 Mar HCLTECH was trading at 1562.00. The strike last trading price was 123.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0
On 19 Mar HCLTECH was trading at 1544.45. The strike last trading price was 123.55, which was -182.5 lower than the previous day. The implied volatity was 17.39, the open interest changed by 2 which increased total open position to 2
On 18 Mar HCLTECH was trading at 1558.20. The strike last trading price was 306.05, 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 17 Mar HCLTECH was trading at 1545.15. The strike last trading price was 306.05, 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 306.05, 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 306.05, 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 306.05, 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 306.05, 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 27 Feb HCLTECH was trading at 1629.20. The strike last trading price was 0, 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 Feb HCLTECH was trading at 1636.10. The strike last trading price was 0, 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 Feb HCLTECH was trading at 1636.10. The strike last trading price was 0, 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 1440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.58
Vega: 1.15
Theta: -1.28
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 1403.35 | 67.05 | -24.5 | 42.35 | 379 | -99 | 532 |
| 7 Apr | 1374.10 | 89.2 | 39.15 | 47.39 | 438 | -80 | 631 |
| 4 Apr | 1422.10 | 48.5 | 16.7 | 34.38 | 2,703 | 376 | 722 |
| 3 Apr | 1470.10 | 32.6 | 16.15 | 35.15 | 1,313 | 60 | 346 |
| 2 Apr | 1527.55 | 16.3 | 1.1 | 35.53 | 509 | 65 | 291 |
| 1 Apr | 1530.35 | 15.4 | 7.55 | 34.65 | 742 | 28 | 228 |
| 28 Mar | 1592.50 | 8 | -4.5 | 33.38 | 575 | 151 | 200 |
| 27 Mar | 1630.15 | 12.5 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 1633.40 | 12.5 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 1624.90 | 12.5 | 0 | 0.00 | 0 | -3 | 0 |
| 24 Mar | 1604.15 | 12.5 | 0.2 | 37.96 | 7 | -4 | 48 |
| 21 Mar | 1566.70 | 12.3 | 1.3 | 31.03 | 38 | 9 | 52 |
| 20 Mar | 1562.00 | 11 | 0.95 | 28.16 | 1 | 0 | 42 |
| 19 Mar | 1544.45 | 10.05 | -10.05 | 25.93 | 44 | 39 | 42 |
| 18 Mar | 1558.20 | 20.1 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 1545.15 | 20.1 | 0 | 0.00 | 0 | 3 | 0 |
| 13 Mar | 1534.75 | 20.1 | 11.1 | 29.66 | 4 | 2 | 2 |
| 12 Mar | 1540.60 | 9 | 0 | 6.02 | 0 | 0 | 0 |
| 7 Mar | 1557.95 | 9 | 0 | 7.53 | 0 | 0 | 0 |
| 5 Mar | 1572.95 | 9 | 0 | 7.43 | 0 | 0 | 0 |
| 27 Feb | 1629.20 | 9 | 0 | 9.44 | 0 | 0 | 0 |
| 26 Feb | 1636.10 | 9 | 0 | 9.37 | 0 | 0 | 0 |
| 25 Feb | 1636.10 | 9 | 0 | 9.37 | 0 | 0 | 0 |
For Hcl Technologies Ltd - strike price 1440 expiring on 24APR2025
Delta for 1440 PE is -0.58
Historical price for 1440 PE is as follows
On 8 Apr HCLTECH was trading at 1403.35. The strike last trading price was 67.05, which was -24.5 lower than the previous day. The implied volatity was 42.35, the open interest changed by -99 which decreased total open position to 532
On 7 Apr HCLTECH was trading at 1374.10. The strike last trading price was 89.2, which was 39.15 higher than the previous day. The implied volatity was 47.39, the open interest changed by -80 which decreased total open position to 631
On 4 Apr HCLTECH was trading at 1422.10. The strike last trading price was 48.5, which was 16.7 higher than the previous day. The implied volatity was 34.38, the open interest changed by 376 which increased total open position to 722
On 3 Apr HCLTECH was trading at 1470.10. The strike last trading price was 32.6, which was 16.15 higher than the previous day. The implied volatity was 35.15, the open interest changed by 60 which increased total open position to 346
On 2 Apr HCLTECH was trading at 1527.55. The strike last trading price was 16.3, which was 1.1 higher than the previous day. The implied volatity was 35.53, the open interest changed by 65 which increased total open position to 291
On 1 Apr HCLTECH was trading at 1530.35. The strike last trading price was 15.4, which was 7.55 higher than the previous day. The implied volatity was 34.65, the open interest changed by 28 which increased total open position to 228
On 28 Mar HCLTECH was trading at 1592.50. The strike last trading price was 8, which was -4.5 lower than the previous day. The implied volatity was 33.38, the open interest changed by 151 which increased total open position to 200
On 27 Mar HCLTECH was trading at 1630.15. The strike last trading price was 12.5, 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 12.5, 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 12.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 24 Mar HCLTECH was trading at 1604.15. The strike last trading price was 12.5, which was 0.2 higher than the previous day. The implied volatity was 37.96, the open interest changed by -4 which decreased total open position to 48
On 21 Mar HCLTECH was trading at 1566.70. The strike last trading price was 12.3, which was 1.3 higher than the previous day. The implied volatity was 31.03, the open interest changed by 9 which increased total open position to 52
On 20 Mar HCLTECH was trading at 1562.00. The strike last trading price was 11, which was 0.95 higher than the previous day. The implied volatity was 28.16, the open interest changed by 0 which decreased total open position to 42
On 19 Mar HCLTECH was trading at 1544.45. The strike last trading price was 10.05, which was -10.05 lower than the previous day. The implied volatity was 25.93, the open interest changed by 39 which increased total open position to 42
On 18 Mar HCLTECH was trading at 1558.20. The strike last trading price was 20.1, 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 17 Mar HCLTECH was trading at 1545.15. The strike last trading price was 20.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 13 Mar HCLTECH was trading at 1534.75. The strike last trading price was 20.1, which was 11.1 higher than the previous day. The implied volatity was 29.66, the open interest changed by 2 which increased total open position to 2
On 12 Mar HCLTECH was trading at 1540.60. The strike last trading price was 9, which was 0 lower than the previous day. The implied volatity was 6.02, 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 9, which was 0 lower than the previous day. The implied volatity was 7.53, 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 9, which was 0 lower than the previous day. The implied volatity was 7.43, the open interest changed by 0 which decreased total open position to 0
On 27 Feb HCLTECH was trading at 1629.20. The strike last trading price was 9, which was 0 lower than the previous day. The implied volatity was 9.44, the open interest changed by 0 which decreased total open position to 0
On 26 Feb HCLTECH was trading at 1636.10. The strike last trading price was 9, which was 0 lower than the previous day. The implied volatity was 9.37, the open interest changed by 0 which decreased total open position to 0
On 25 Feb HCLTECH was trading at 1636.10. The strike last trading price was 9, which was 0 lower than the previous day. The implied volatity was 9.37, the open interest changed by 0 which decreased total open position to 0
