HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
08 Apr 2025 05:52 PM IST
| HCLTECH 24APR2025 1500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.24
Vega: 0.92
Theta: -1.25
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 1403.35 | 16.35 | 0.3 | 40.40 | 2,565 | -9 | 1,228 | |||
| 7 Apr | 1374.10 | 17.05 | 0.4 | 46.21 | 3,697 | 135 | 1,230 | |||
| 4 Apr | 1422.10 | 17.55 | -16.85 | 31.04 | 3,166 | 158 | 1,106 | |||
| 3 Apr | 1470.10 | 34.35 | -33.35 | 31.72 | 4,429 | 676 | 950 | |||
| 2 Apr | 1527.55 | 68.35 | -2.6 | 30.81 | 1,435 | 97 | 274 | |||
| 1 Apr | 1530.35 | 71.5 | -38.6 | 30.55 | 308 | 55 | 177 | |||
| 28 Mar | 1592.50 | 111 | -27.55 | 24.81 | 63 | 27 | 122 | |||
| 27 Mar | 1630.15 | 140.85 | -4.9 | - | 7 | 2 | 97 | |||
| 26 Mar | 1633.40 | 147.4 | 0.45 | 29.84 | 6 | 0 | 93 | |||
| 25 Mar | 1624.90 | 146.95 | 15.7 | 32.20 | 112 | -1 | 94 | |||
|
|
||||||||||
| 24 Mar | 1604.15 | 129 | 26.8 | 29.01 | 54 | 30 | 94 | |||
| 21 Mar | 1566.70 | 102.9 | 11.9 | 29.42 | 49 | 18 | 60 | |||
| 20 Mar | 1562.00 | 91 | 4.4 | 25.94 | 40 | 20 | 41 | |||
| 19 Mar | 1544.45 | 85.85 | -11.5 | 25.76 | 36 | 18 | 21 | |||
| 18 Mar | 1558.20 | 97.35 | 16.7 | 26.09 | 1 | 0 | 2 | |||
| 17 Mar | 1545.15 | 80.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 1534.75 | 80.65 | 0 | 0.00 | 0 | 2 | 0 | |||
| 12 Mar | 1540.60 | 80.65 | -85.05 | 23.28 | 3 | 2 | 2 | |||
| 7 Mar | 1557.95 | 165.7 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 1572.95 | 165.7 | 0 | - | 0 | 0 | 0 | |||
For Hcl Technologies Ltd - strike price 1500 expiring on 24APR2025
Delta for 1500 CE is 0.24
Historical price for 1500 CE is as follows
On 8 Apr HCLTECH was trading at 1403.35. The strike last trading price was 16.35, which was 0.3 higher than the previous day. The implied volatity was 40.40, the open interest changed by -9 which decreased total open position to 1228
On 7 Apr HCLTECH was trading at 1374.10. The strike last trading price was 17.05, which was 0.4 higher than the previous day. The implied volatity was 46.21, the open interest changed by 135 which increased total open position to 1230
On 4 Apr HCLTECH was trading at 1422.10. The strike last trading price was 17.55, which was -16.85 lower than the previous day. The implied volatity was 31.04, the open interest changed by 158 which increased total open position to 1106
On 3 Apr HCLTECH was trading at 1470.10. The strike last trading price was 34.35, which was -33.35 lower than the previous day. The implied volatity was 31.72, the open interest changed by 676 which increased total open position to 950
On 2 Apr HCLTECH was trading at 1527.55. The strike last trading price was 68.35, which was -2.6 lower than the previous day. The implied volatity was 30.81, the open interest changed by 97 which increased total open position to 274
On 1 Apr HCLTECH was trading at 1530.35. The strike last trading price was 71.5, which was -38.6 lower than the previous day. The implied volatity was 30.55, the open interest changed by 55 which increased total open position to 177
On 28 Mar HCLTECH was trading at 1592.50. The strike last trading price was 111, which was -27.55 lower than the previous day. The implied volatity was 24.81, the open interest changed by 27 which increased total open position to 122
On 27 Mar HCLTECH was trading at 1630.15. The strike last trading price was 140.85, which was -4.9 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 97
On 26 Mar HCLTECH was trading at 1633.40. The strike last trading price was 147.4, which was 0.45 higher than the previous day. The implied volatity was 29.84, the open interest changed by 0 which decreased total open position to 93
On 25 Mar HCLTECH was trading at 1624.90. The strike last trading price was 146.95, which was 15.7 higher than the previous day. The implied volatity was 32.20, the open interest changed by -1 which decreased total open position to 94
On 24 Mar HCLTECH was trading at 1604.15. The strike last trading price was 129, which was 26.8 higher than the previous day. The implied volatity was 29.01, the open interest changed by 30 which increased total open position to 94
On 21 Mar HCLTECH was trading at 1566.70. The strike last trading price was 102.9, which was 11.9 higher than the previous day. The implied volatity was 29.42, the open interest changed by 18 which increased total open position to 60
On 20 Mar HCLTECH was trading at 1562.00. The strike last trading price was 91, which was 4.4 higher than the previous day. The implied volatity was 25.94, the open interest changed by 20 which increased total open position to 41
On 19 Mar HCLTECH was trading at 1544.45. The strike last trading price was 85.85, which was -11.5 lower than the previous day. The implied volatity was 25.76, the open interest changed by 18 which increased total open position to 21
On 18 Mar HCLTECH was trading at 1558.20. The strike last trading price was 97.35, which was 16.7 higher than the previous day. The implied volatity was 26.09, the open interest changed by 0 which decreased total open position to 2
On 17 Mar HCLTECH was trading at 1545.15. The strike last trading price was 80.65, 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 80.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 12 Mar HCLTECH was trading at 1540.60. The strike last trading price was 80.65, which was -85.05 lower than the previous day. The implied volatity was 23.28, the open interest changed by 2 which increased total open position to 2
On 7 Mar HCLTECH was trading at 1557.95. The strike last trading price was 165.7, 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 165.7, 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 1500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.74
Vega: 0.96
Theta: -1.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 1403.35 | 110.15 | -25.55 | 43.87 | 124 | -23 | 705 |
| 7 Apr | 1374.10 | 133.85 | 43.15 | 48.11 | 307 | -106 | 728 |
| 4 Apr | 1422.10 | 88.55 | 27.65 | 36.38 | 670 | -28 | 836 |
| 3 Apr | 1470.10 | 62.15 | 29.1 | 35.18 | 3,464 | 3 | 865 |
| 2 Apr | 1527.55 | 33.15 | 1.5 | 34.25 | 3,497 | 44 | 897 |
| 1 Apr | 1530.35 | 32 | 15.45 | 33.67 | 3,161 | 179 | 861 |
| 28 Mar | 1592.50 | 16.8 | 3.75 | 31.67 | 1,314 | 303 | 682 |
| 27 Mar | 1630.15 | 13.25 | 0.15 | 35.21 | 598 | 63 | 378 |
| 26 Mar | 1633.40 | 13.55 | -1.2 | 33.29 | 330 | 91 | 317 |
| 25 Mar | 1624.90 | 15 | -2.65 | 33.38 | 681 | -17 | 224 |
| 24 Mar | 1604.15 | 17.45 | -5.15 | 32.17 | 371 | 10 | 241 |
| 21 Mar | 1566.70 | 23.55 | -1.55 | 29.14 | 536 | 107 | 224 |
| 20 Mar | 1562.00 | 28.05 | -0.7 | 29.84 | 198 | 22 | 115 |
| 19 Mar | 1544.45 | 28.95 | 4.05 | 28.61 | 110 | 19 | 92 |
| 18 Mar | 1558.20 | 23.95 | -5.35 | 27.74 | 50 | 16 | 73 |
| 17 Mar | 1545.15 | 28.8 | -5.35 | 27.57 | 6 | 0 | 56 |
| 13 Mar | 1534.75 | 34.4 | -0.3 | 27.25 | 34 | 14 | 55 |
| 12 Mar | 1540.60 | 36 | 15.9 | 28.82 | 63 | 40 | 40 |
| 7 Mar | 1557.95 | 20.1 | 0 | 4.00 | 0 | 0 | 0 |
| 5 Mar | 1572.95 | 20.1 | 0 | 4.53 | 0 | 0 | 0 |
For Hcl Technologies Ltd - strike price 1500 expiring on 24APR2025
Delta for 1500 PE is -0.74
Historical price for 1500 PE is as follows
On 8 Apr HCLTECH was trading at 1403.35. The strike last trading price was 110.15, which was -25.55 lower than the previous day. The implied volatity was 43.87, the open interest changed by -23 which decreased total open position to 705
On 7 Apr HCLTECH was trading at 1374.10. The strike last trading price was 133.85, which was 43.15 higher than the previous day. The implied volatity was 48.11, the open interest changed by -106 which decreased total open position to 728
On 4 Apr HCLTECH was trading at 1422.10. The strike last trading price was 88.55, which was 27.65 higher than the previous day. The implied volatity was 36.38, the open interest changed by -28 which decreased total open position to 836
On 3 Apr HCLTECH was trading at 1470.10. The strike last trading price was 62.15, which was 29.1 higher than the previous day. The implied volatity was 35.18, the open interest changed by 3 which increased total open position to 865
On 2 Apr HCLTECH was trading at 1527.55. The strike last trading price was 33.15, which was 1.5 higher than the previous day. The implied volatity was 34.25, the open interest changed by 44 which increased total open position to 897
On 1 Apr HCLTECH was trading at 1530.35. The strike last trading price was 32, which was 15.45 higher than the previous day. The implied volatity was 33.67, the open interest changed by 179 which increased total open position to 861
On 28 Mar HCLTECH was trading at 1592.50. The strike last trading price was 16.8, which was 3.75 higher than the previous day. The implied volatity was 31.67, the open interest changed by 303 which increased total open position to 682
On 27 Mar HCLTECH was trading at 1630.15. The strike last trading price was 13.25, which was 0.15 higher than the previous day. The implied volatity was 35.21, the open interest changed by 63 which increased total open position to 378
On 26 Mar HCLTECH was trading at 1633.40. The strike last trading price was 13.55, which was -1.2 lower than the previous day. The implied volatity was 33.29, the open interest changed by 91 which increased total open position to 317
On 25 Mar HCLTECH was trading at 1624.90. The strike last trading price was 15, which was -2.65 lower than the previous day. The implied volatity was 33.38, the open interest changed by -17 which decreased total open position to 224
On 24 Mar HCLTECH was trading at 1604.15. The strike last trading price was 17.45, which was -5.15 lower than the previous day. The implied volatity was 32.17, the open interest changed by 10 which increased total open position to 241
On 21 Mar HCLTECH was trading at 1566.70. The strike last trading price was 23.55, which was -1.55 lower than the previous day. The implied volatity was 29.14, the open interest changed by 107 which increased total open position to 224
On 20 Mar HCLTECH was trading at 1562.00. The strike last trading price was 28.05, which was -0.7 lower than the previous day. The implied volatity was 29.84, the open interest changed by 22 which increased total open position to 115
On 19 Mar HCLTECH was trading at 1544.45. The strike last trading price was 28.95, which was 4.05 higher than the previous day. The implied volatity was 28.61, the open interest changed by 19 which increased total open position to 92
On 18 Mar HCLTECH was trading at 1558.20. The strike last trading price was 23.95, which was -5.35 lower than the previous day. The implied volatity was 27.74, the open interest changed by 16 which increased total open position to 73
On 17 Mar HCLTECH was trading at 1545.15. The strike last trading price was 28.8, which was -5.35 lower than the previous day. The implied volatity was 27.57, the open interest changed by 0 which decreased total open position to 56
On 13 Mar HCLTECH was trading at 1534.75. The strike last trading price was 34.4, which was -0.3 lower than the previous day. The implied volatity was 27.25, the open interest changed by 14 which increased total open position to 55
On 12 Mar HCLTECH was trading at 1540.60. The strike last trading price was 36, which was 15.9 higher than the previous day. The implied volatity was 28.82, the open interest changed by 40 which increased total open position to 40
On 7 Mar HCLTECH was trading at 1557.95. The strike last trading price was 20.1, which was 0 lower than the previous day. The implied volatity was 4.00, 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 20.1, which was 0 lower than the previous day. The implied volatity was 4.53, the open interest changed by 0 which decreased total open position to 0
