HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
08 Apr 2025 05:52 PM IST
| HCLTECH 24APR2025 1480 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.29
Vega: 1.01
Theta: -1.39
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 1403.35 | 21.1 | 0.45 | 40.35 | 1,637 | -57 | 589 | |||
| 7 Apr | 1374.10 | 21.45 | -0.4 | 46.31 | 1,849 | -155 | 647 | |||
| 4 Apr | 1422.10 | 23.2 | -20 | 30.95 | 3,074 | 126 | 837 | |||
|
|
||||||||||
| 3 Apr | 1470.10 | 42.65 | -38.6 | 31.42 | 2,485 | 660 | 711 | |||
| 2 Apr | 1527.55 | 80.9 | -3.6 | 30.43 | 122 | 15 | 51 | |||
| 1 Apr | 1530.35 | 84.7 | -44.4 | 30.53 | 59 | 12 | 34 | |||
| 28 Mar | 1592.50 | 129.1 | 9.6 | 26.19 | 4 | -1 | 22 | |||
| 27 Mar | 1630.15 | 119.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 1633.40 | 119.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 1624.90 | 119.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 1604.15 | 119.5 | 0 | 0.00 | 0 | 21 | 0 | |||
| 21 Mar | 1566.70 | 119.5 | 6.75 | 30.94 | 23 | 18 | 20 | |||
| 20 Mar | 1562.00 | 112.75 | -158.65 | 30.86 | 6 | 2 | 2 | |||
| 19 Mar | 1544.45 | 271.4 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 1558.20 | 271.4 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 1545.15 | 271.4 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 1534.75 | 271.4 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 1540.60 | 271.4 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 1557.95 | 271.4 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 1572.95 | 271.4 | 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 | |||
| 24 Feb | 1644.05 | 0 | 0 | - | 0 | 0 | 0 | |||
For Hcl Technologies Ltd - strike price 1480 expiring on 24APR2025
Delta for 1480 CE is 0.29
Historical price for 1480 CE is as follows
On 8 Apr HCLTECH was trading at 1403.35. The strike last trading price was 21.1, which was 0.45 higher than the previous day. The implied volatity was 40.35, the open interest changed by -57 which decreased total open position to 589
On 7 Apr HCLTECH was trading at 1374.10. The strike last trading price was 21.45, which was -0.4 lower than the previous day. The implied volatity was 46.31, the open interest changed by -155 which decreased total open position to 647
On 4 Apr HCLTECH was trading at 1422.10. The strike last trading price was 23.2, which was -20 lower than the previous day. The implied volatity was 30.95, the open interest changed by 126 which increased total open position to 837
On 3 Apr HCLTECH was trading at 1470.10. The strike last trading price was 42.65, which was -38.6 lower than the previous day. The implied volatity was 31.42, the open interest changed by 660 which increased total open position to 711
On 2 Apr HCLTECH was trading at 1527.55. The strike last trading price was 80.9, which was -3.6 lower than the previous day. The implied volatity was 30.43, the open interest changed by 15 which increased total open position to 51
On 1 Apr HCLTECH was trading at 1530.35. The strike last trading price was 84.7, which was -44.4 lower than the previous day. The implied volatity was 30.53, the open interest changed by 12 which increased total open position to 34
On 28 Mar HCLTECH was trading at 1592.50. The strike last trading price was 129.1, which was 9.6 higher than the previous day. The implied volatity was 26.19, the open interest changed by -1 which decreased total open position to 22
On 27 Mar HCLTECH was trading at 1630.15. The strike last trading price was 119.5, 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 119.5, 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 119.5, 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 24 Mar HCLTECH was trading at 1604.15. The strike last trading price was 119.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 21 which increased total open position to 0
On 21 Mar HCLTECH was trading at 1566.70. The strike last trading price was 119.5, which was 6.75 higher than the previous day. The implied volatity was 30.94, the open interest changed by 18 which increased total open position to 20
On 20 Mar HCLTECH was trading at 1562.00. The strike last trading price was 112.75, which was -158.65 lower than the previous day. The implied volatity was 30.86, the open interest changed by 2 which increased total open position to 2
On 19 Mar HCLTECH was trading at 1544.45. The strike last trading price was 271.4, 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 271.4, 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 271.4, 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 271.4, 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 271.4, 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 271.4, 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 271.4, 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
On 24 Feb HCLTECH was trading at 1644.05. 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 1480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.75
Vega: 0.92
Theta: -0.62
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 1403.35 | 84 | -37.2 | 32.40 | 117 | -25 | 458 |
| 7 Apr | 1374.10 | 117.55 | 41.65 | 47.26 | 174 | -97 | 483 |
| 4 Apr | 1422.10 | 76.5 | 26.7 | 37.64 | 1,104 | -73 | 580 |
| 3 Apr | 1470.10 | 50.8 | 24.55 | 35.01 | 3,552 | 393 | 657 |
| 2 Apr | 1527.55 | 26.2 | 1.1 | 34.44 | 1,116 | 44 | 270 |
| 1 Apr | 1530.35 | 25.4 | 12.8 | 33.96 | 853 | 24 | 228 |
| 28 Mar | 1592.50 | 13.2 | 3.05 | 32.21 | 299 | 79 | 204 |
| 27 Mar | 1630.15 | 10.5 | -0.05 | 34.95 | 102 | 29 | 127 |
| 26 Mar | 1633.40 | 10.5 | -1.75 | 33.56 | 45 | -2 | 100 |
| 25 Mar | 1624.90 | 12.25 | -2.05 | 34.15 | 157 | 13 | 100 |
| 24 Mar | 1604.15 | 14.45 | -3.15 | 33.10 | 172 | 75 | 88 |
| 21 Mar | 1566.70 | 17.6 | -7.95 | 28.71 | 5 | 3 | 14 |
| 20 Mar | 1562.00 | 20.1 | -10.75 | 28.53 | 2 | 0 | 10 |
| 19 Mar | 1544.45 | 30.85 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 1558.20 | 30.85 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 1545.15 | 30.85 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 1534.75 | 30.85 | 0 | 0.00 | 0 | 10 | 0 |
| 12 Mar | 1540.60 | 30.85 | 17.2 | 29.44 | 13 | 10 | 10 |
| 7 Mar | 1557.95 | 13.65 | 0 | 5.67 | 0 | 0 | 0 |
| 5 Mar | 1572.95 | 13.65 | 0 | 5.45 | 0 | 0 | 0 |
| 27 Feb | 1629.20 | 13.65 | 0 | 7.84 | 0 | 0 | 0 |
| 26 Feb | 1636.10 | 13.65 | 0 | 7.84 | 0 | 0 | 0 |
| 25 Feb | 1636.10 | 13.65 | 0 | 7.84 | 0 | 0 | 0 |
| 24 Feb | 1644.05 | 13.65 | 0 | 8.04 | 0 | 0 | 0 |
For Hcl Technologies Ltd - strike price 1480 expiring on 24APR2025
Delta for 1480 PE is -0.75
Historical price for 1480 PE is as follows
On 8 Apr HCLTECH was trading at 1403.35. The strike last trading price was 84, which was -37.2 lower than the previous day. The implied volatity was 32.40, the open interest changed by -25 which decreased total open position to 458
On 7 Apr HCLTECH was trading at 1374.10. The strike last trading price was 117.55, which was 41.65 higher than the previous day. The implied volatity was 47.26, the open interest changed by -97 which decreased total open position to 483
On 4 Apr HCLTECH was trading at 1422.10. The strike last trading price was 76.5, which was 26.7 higher than the previous day. The implied volatity was 37.64, the open interest changed by -73 which decreased total open position to 580
On 3 Apr HCLTECH was trading at 1470.10. The strike last trading price was 50.8, which was 24.55 higher than the previous day. The implied volatity was 35.01, the open interest changed by 393 which increased total open position to 657
On 2 Apr HCLTECH was trading at 1527.55. The strike last trading price was 26.2, which was 1.1 higher than the previous day. The implied volatity was 34.44, the open interest changed by 44 which increased total open position to 270
On 1 Apr HCLTECH was trading at 1530.35. The strike last trading price was 25.4, which was 12.8 higher than the previous day. The implied volatity was 33.96, the open interest changed by 24 which increased total open position to 228
On 28 Mar HCLTECH was trading at 1592.50. The strike last trading price was 13.2, which was 3.05 higher than the previous day. The implied volatity was 32.21, the open interest changed by 79 which increased total open position to 204
On 27 Mar HCLTECH was trading at 1630.15. The strike last trading price was 10.5, which was -0.05 lower than the previous day. The implied volatity was 34.95, the open interest changed by 29 which increased total open position to 127
On 26 Mar HCLTECH was trading at 1633.40. The strike last trading price was 10.5, which was -1.75 lower than the previous day. The implied volatity was 33.56, the open interest changed by -2 which decreased total open position to 100
On 25 Mar HCLTECH was trading at 1624.90. The strike last trading price was 12.25, which was -2.05 lower than the previous day. The implied volatity was 34.15, the open interest changed by 13 which increased total open position to 100
On 24 Mar HCLTECH was trading at 1604.15. The strike last trading price was 14.45, which was -3.15 lower than the previous day. The implied volatity was 33.10, the open interest changed by 75 which increased total open position to 88
On 21 Mar HCLTECH was trading at 1566.70. The strike last trading price was 17.6, which was -7.95 lower than the previous day. The implied volatity was 28.71, the open interest changed by 3 which increased total open position to 14
On 20 Mar HCLTECH was trading at 1562.00. The strike last trading price was 20.1, which was -10.75 lower than the previous day. The implied volatity was 28.53, the open interest changed by 0 which decreased total open position to 10
On 19 Mar HCLTECH was trading at 1544.45. The strike last trading price was 30.85, 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 18 Mar HCLTECH was trading at 1558.20. The strike last trading price was 30.85, 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 30.85, 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 13 Mar HCLTECH was trading at 1534.75. The strike last trading price was 30.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 12 Mar HCLTECH was trading at 1540.60. The strike last trading price was 30.85, which was 17.2 higher than the previous day. The implied volatity was 29.44, the open interest changed by 10 which increased total open position to 10
On 7 Mar HCLTECH was trading at 1557.95. The strike last trading price was 13.65, which was 0 lower than the previous day. The implied volatity was 5.67, 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 13.65, which was 0 lower than the previous day. The implied volatity was 5.45, 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 13.65, which was 0 lower than the previous day. The implied volatity was 7.84, 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 13.65, which was 0 lower than the previous day. The implied volatity was 7.84, 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 13.65, which was 0 lower than the previous day. The implied volatity was 7.84, the open interest changed by 0 which decreased total open position to 0
On 24 Feb HCLTECH was trading at 1644.05. The strike last trading price was 13.65, which was 0 lower than the previous day. The implied volatity was 8.04, the open interest changed by 0 which decreased total open position to 0
