HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
09 Apr 2025 04:12 PM IST
| HCLTECH 24APR2025 1460 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.28
Vega: 0.94
Theta: -1.39
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 1380.00 | 19.2 | -7.6 | 41.06 | 1,352 | 259 | 773 | |||
| 8 Apr | 1403.35 | 26.55 | 1.1 | 39.98 | 1,752 | 52 | 514 | |||
| 7 Apr | 1374.10 | 26.5 | -1.65 | 46.23 | 1,831 | -80 | 454 | |||
| 4 Apr | 1422.10 | 29.85 | -23.45 | 30.62 | 2,516 | 224 | 541 | |||
| 3 Apr | 1470.10 | 52.65 | -43.1 | 31.32 | 985 | 263 | 313 | |||
|
|
||||||||||
| 2 Apr | 1527.55 | 95.9 | -2.75 | 31.01 | 53 | 1 | 50 | |||
| 1 Apr | 1530.35 | 99.45 | -49.75 | 30.80 | 111 | 20 | 48 | |||
| 28 Mar | 1592.50 | 149.2 | 31.95 | 29.59 | 3 | 1 | 28 | |||
| 27 Mar | 1630.15 | 116.5 | -0.75 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 1633.40 | 116.5 | -0.75 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 1624.90 | 116.5 | -0.75 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 1604.15 | 116.5 | -0.75 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 1566.70 | 116.5 | -0.75 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 1562.00 | 116.5 | -0.75 | 0.00 | 0 | 27 | 0 | |||
| 19 Mar | 1544.45 | 116.5 | -81.35 | 26.93 | 27 | 24 | 24 | |||
| 18 Mar | 1558.20 | 197.85 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 1545.15 | 197.85 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 1534.75 | 197.85 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 1540.60 | 197.85 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 1557.95 | 197.85 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 1572.95 | 197.85 | 0 | - | 0 | 0 | 0 | |||
For Hcl Technologies Ltd - strike price 1460 expiring on 24APR2025
Delta for 1460 CE is 0.28
Historical price for 1460 CE is as follows
On 9 Apr HCLTECH was trading at 1380.00. The strike last trading price was 19.2, which was -7.6 lower than the previous day. The implied volatity was 41.06, the open interest changed by 259 which increased total open position to 773
On 8 Apr HCLTECH was trading at 1403.35. The strike last trading price was 26.55, which was 1.1 higher than the previous day. The implied volatity was 39.98, the open interest changed by 52 which increased total open position to 514
On 7 Apr HCLTECH was trading at 1374.10. The strike last trading price was 26.5, which was -1.65 lower than the previous day. The implied volatity was 46.23, the open interest changed by -80 which decreased total open position to 454
On 4 Apr HCLTECH was trading at 1422.10. The strike last trading price was 29.85, which was -23.45 lower than the previous day. The implied volatity was 30.62, the open interest changed by 224 which increased total open position to 541
On 3 Apr HCLTECH was trading at 1470.10. The strike last trading price was 52.65, which was -43.1 lower than the previous day. The implied volatity was 31.32, the open interest changed by 263 which increased total open position to 313
On 2 Apr HCLTECH was trading at 1527.55. The strike last trading price was 95.9, which was -2.75 lower than the previous day. The implied volatity was 31.01, the open interest changed by 1 which increased total open position to 50
On 1 Apr HCLTECH was trading at 1530.35. The strike last trading price was 99.45, which was -49.75 lower than the previous day. The implied volatity was 30.80, the open interest changed by 20 which increased total open position to 48
On 28 Mar HCLTECH was trading at 1592.50. The strike last trading price was 149.2, which was 31.95 higher than the previous day. The implied volatity was 29.59, the open interest changed by 1 which increased total open position to 28
On 27 Mar HCLTECH was trading at 1630.15. The strike last trading price was 116.5, which was -0.75 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 116.5, which was -0.75 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 116.5, which was -0.75 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 116.5, which was -0.75 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 116.5, which was -0.75 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 116.5, which was -0.75 lower than the previous day. The implied volatity was 0.00, the open interest changed by 27 which increased total open position to 0
On 19 Mar HCLTECH was trading at 1544.45. The strike last trading price was 116.5, which was -81.35 lower than the previous day. The implied volatity was 26.93, the open interest changed by 24 which increased total open position to 24
On 18 Mar HCLTECH was trading at 1558.20. The strike last trading price was 197.85, 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 197.85, 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 197.85, 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 197.85, 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 197.85, 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 197.85, 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 1460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.71
Vega: 0.95
Theta: -1.05
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 1380.00 | 93.75 | 13.85 | 42.37 | 65 | 5 | 539 |
| 8 Apr | 1403.35 | 79.8 | -26 | 42.30 | 215 | 83 | 534 |
| 7 Apr | 1374.10 | 102.35 | 40.2 | 46.79 | 283 | -5 | 452 |
| 4 Apr | 1422.10 | 62.2 | 22.1 | 36.22 | 1,509 | -50 | 457 |
| 3 Apr | 1470.10 | 40.85 | 20.2 | 34.93 | 2,374 | 210 | 503 |
| 2 Apr | 1527.55 | 20.8 | 1.1 | 35.00 | 909 | -3 | 285 |
| 1 Apr | 1530.35 | 19.95 | 10 | 34.33 | 964 | 31 | 288 |
| 28 Mar | 1592.50 | 10.3 | 1.45 | 32.78 | 695 | -39 | 257 |
| 27 Mar | 1630.15 | 8.8 | -0.1 | 36.79 | 120 | 7 | 294 |
| 26 Mar | 1633.40 | 9.05 | -1.05 | 35.03 | 206 | 134 | 287 |
| 25 Mar | 1624.90 | 10.45 | -1.55 | 35.44 | 210 | 77 | 148 |
| 24 Mar | 1604.15 | 11.85 | -3.35 | 33.94 | 140 | 8 | 72 |
| 21 Mar | 1566.70 | 15.65 | 1.3 | 30.62 | 71 | 48 | 66 |
| 20 Mar | 1562.00 | 14.35 | -6.4 | 27.80 | 8 | 5 | 15 |
| 19 Mar | 1544.45 | 20.75 | -1.25 | 30.87 | 22 | 4 | 10 |
| 18 Mar | 1558.20 | 22 | 0 | 0.00 | 0 | 1 | 0 |
| 17 Mar | 1545.15 | 22 | -1.55 | 30.71 | 1 | 0 | 5 |
| 13 Mar | 1534.75 | 23.55 | 10.85 | 28.49 | 5 | 2 | 2 |
| 12 Mar | 1540.60 | 12.7 | 0 | 5.02 | 0 | 0 | 0 |
| 7 Mar | 1557.95 | 12.7 | 0 | 6.39 | 0 | 0 | 0 |
| 5 Mar | 1572.95 | 12.7 | 0 | 6.35 | 0 | 0 | 0 |
For Hcl Technologies Ltd - strike price 1460 expiring on 24APR2025
Delta for 1460 PE is -0.71
Historical price for 1460 PE is as follows
On 9 Apr HCLTECH was trading at 1380.00. The strike last trading price was 93.75, which was 13.85 higher than the previous day. The implied volatity was 42.37, the open interest changed by 5 which increased total open position to 539
On 8 Apr HCLTECH was trading at 1403.35. The strike last trading price was 79.8, which was -26 lower than the previous day. The implied volatity was 42.30, the open interest changed by 83 which increased total open position to 534
On 7 Apr HCLTECH was trading at 1374.10. The strike last trading price was 102.35, which was 40.2 higher than the previous day. The implied volatity was 46.79, the open interest changed by -5 which decreased total open position to 452
On 4 Apr HCLTECH was trading at 1422.10. The strike last trading price was 62.2, which was 22.1 higher than the previous day. The implied volatity was 36.22, the open interest changed by -50 which decreased total open position to 457
On 3 Apr HCLTECH was trading at 1470.10. The strike last trading price was 40.85, which was 20.2 higher than the previous day. The implied volatity was 34.93, the open interest changed by 210 which increased total open position to 503
On 2 Apr HCLTECH was trading at 1527.55. The strike last trading price was 20.8, which was 1.1 higher than the previous day. The implied volatity was 35.00, the open interest changed by -3 which decreased total open position to 285
On 1 Apr HCLTECH was trading at 1530.35. The strike last trading price was 19.95, which was 10 higher than the previous day. The implied volatity was 34.33, the open interest changed by 31 which increased total open position to 288
On 28 Mar HCLTECH was trading at 1592.50. The strike last trading price was 10.3, which was 1.45 higher than the previous day. The implied volatity was 32.78, the open interest changed by -39 which decreased total open position to 257
On 27 Mar HCLTECH was trading at 1630.15. The strike last trading price was 8.8, which was -0.1 lower than the previous day. The implied volatity was 36.79, the open interest changed by 7 which increased total open position to 294
On 26 Mar HCLTECH was trading at 1633.40. The strike last trading price was 9.05, which was -1.05 lower than the previous day. The implied volatity was 35.03, the open interest changed by 134 which increased total open position to 287
On 25 Mar HCLTECH was trading at 1624.90. The strike last trading price was 10.45, which was -1.55 lower than the previous day. The implied volatity was 35.44, the open interest changed by 77 which increased total open position to 148
On 24 Mar HCLTECH was trading at 1604.15. The strike last trading price was 11.85, which was -3.35 lower than the previous day. The implied volatity was 33.94, the open interest changed by 8 which increased total open position to 72
On 21 Mar HCLTECH was trading at 1566.70. The strike last trading price was 15.65, which was 1.3 higher than the previous day. The implied volatity was 30.62, the open interest changed by 48 which increased total open position to 66
On 20 Mar HCLTECH was trading at 1562.00. The strike last trading price was 14.35, which was -6.4 lower than the previous day. The implied volatity was 27.80, the open interest changed by 5 which increased total open position to 15
On 19 Mar HCLTECH was trading at 1544.45. The strike last trading price was 20.75, which was -1.25 lower than the previous day. The implied volatity was 30.87, the open interest changed by 4 which increased total open position to 10
On 18 Mar HCLTECH was trading at 1558.20. The strike last trading price was 22, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 17 Mar HCLTECH was trading at 1545.15. The strike last trading price was 22, which was -1.55 lower than the previous day. The implied volatity was 30.71, the open interest changed by 0 which decreased total open position to 5
On 13 Mar HCLTECH was trading at 1534.75. The strike last trading price was 23.55, which was 10.85 higher than the previous day. The implied volatity was 28.49, 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 12.7, which was 0 lower than the previous day. The implied volatity was 5.02, 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 12.7, which was 0 lower than the previous day. The implied volatity was 6.39, 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 12.7, which was 0 lower than the previous day. The implied volatity was 6.35, the open interest changed by 0 which decreased total open position to 0
