HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
24 Apr 2026 04:10 PM IST
| HCLTECH 28-Apr-2026 (4d) 1520 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.12
Gamma: 0.0001
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1203.20 | 0.1 | -0.15 | 77.78 | 134 | -18 | 578 | |||||||||
| 23 Apr | 1277.60 | 0.25 | 0 | 59.04 | 557 | -70 | 614 | |||||||||
| 22 Apr | 1285.30 | 0.25 | -4.65 | 52.32 | 1,918 | -609 | 695 | |||||||||
| 21 Apr | 1441.20 | 4.65 | -0.09999999999999964 | 33.76 | 1,533 | 443 | 1,225 | |||||||||
| 20 Apr | 1428.30 | 4.55 | -1.1500000000000004 | 35.36 | 459 | -58 | 783 | |||||||||
| 17 Apr | 1442.30 | 5.7 | -1.2000000000000002 | 27.99 | 1,192 | 136 | 837 | |||||||||
| 16 Apr | 1450.20 | 6.8 | -0.9500000000000002 | 26.79 | 798 | 156 | 700 | |||||||||
| 15 Apr | 1451.30 | 7.7 | 1.7999999999999998 | 26.55 | 550 | 4 | 541 | |||||||||
| 13 Apr | 1429.40 | 5.9 | -2.4499999999999993 | 27.13 | 263 | 16 | 550 | |||||||||
| 10 Apr | 1451.20 | 8.3 | -7.5 | 22.85 | 774 | -51 | 527 | |||||||||
| 9 Apr | 1464.90 | 16.6 | 3.7 | 25.82 | 1,230 | 126 | 577 | |||||||||
| 8 Apr | 1461.00 | 12.45 | 1.25 | 24.39 | 593 | 32 | 450 | |||||||||
| 7 Apr | 1441.60 | 10.75 | 2.35 | 25.11 | 863 | -79 | 419 | |||||||||
| 6 Apr | 1403.30 | 8.15 | -0.75 | 29.76 | 240 | 36 | 495 | |||||||||
| 2 Apr | 1402.20 | 7.45 | 1.1 | 27.19 | 510 | 151 | 458 | |||||||||
| 1 Apr | 1354.40 | 6.4 | 0.25 | 31.72 | 207 | -1 | 307 | |||||||||
| 30 Mar | 1341.60 | 6.35 | -3.1 | 32.12 | 94 | 21 | 308 | |||||||||
| 27 Mar | 1364.40 | 9.75 | 0.45 | 32.09 | 368 | -11 | 286 | |||||||||
| 25 Mar | 1381.30 | 9.45 | -1.95 | 26.75 | 255 | 21 | 297 | |||||||||
| 24 Mar | 1373.30 | 11.65 | -1.5 | 30 | 172 | 29 | 275 | |||||||||
| 23 Mar | 1358.60 | 13.15 | 5.6 | 33.72 | 263 | 226 | 246 | |||||||||
| 20 Mar | 1333.70 | 7.55 | 1.25 | 29.31 | 7 | -4 | 0 | |||||||||
| 19 Mar | 1311.80 | 6.2 | -2.8 | 30.23 | 14 | -3 | 21 | |||||||||
| 18 Mar | 1357.20 | 9 | 2 | 27.49 | 11 | -1 | 24 | |||||||||
| 17 Mar | 1321.10 | 7 | -2 | - | 14 | 0 | 25 | |||||||||
| 16 Mar | 1328.60 | 7 | -2 | 28.64 | 14 | -8 | 26 | |||||||||
| 13 Mar | 1325.40 | 9 | -4.15 | 29.53 | 14 | 7 | 34 | |||||||||
| 12 Mar | 1358.10 | 13.15 | -0.85 | 28.84 | 14 | 8 | 28 | |||||||||
| 11 Mar | 1350.30 | 14 | 0.6 | 30.18 | 10 | -1 | 28 | |||||||||
| 10 Mar | 1361.50 | 13.4 | -1.5 | 27.71 | 6 | 3 | 29 | |||||||||
| 9 Mar | 1358.60 | 14.9 | -2.55 | 28.49 | 28 | 12 | 25 | |||||||||
| 6 Mar | 1356.70 | 17.45 | 4.25 | 29.88 | 4 | 1 | 13 | |||||||||
| 5 Mar | 1354.10 | 13.2 | -4.8 | 26.96 | 10 | 8 | 11 | |||||||||
| 4 Mar | 1364.00 | 18 | -7 | 28.87 | 1 | 0 | 3 | |||||||||
| 2 Mar | 1371.00 | 25 | -4.55 | - | 0 | 1 | 0 | |||||||||
| 27 Feb | 1389.10 | 25 | -4.55 | 26.58 | 1 | 0 | 2 | |||||||||
| 26 Feb | 1373.50 | 29.55 | -0.45 | 32.2 | 1 | 0 | 2 | |||||||||
| 25 Feb | 1378.20 | 30 | -12.8 | - | 0 | 0 | 2 | |||||||||
| 24 Feb | 1339.20 | 30 | -12.8 | 36.11 | 1 | 0 | 0 | |||||||||
| 23 Feb | 1426.20 | 42.8 | -198.1 | - | 0 | 0 | 1 | |||||||||
| 20 Feb | 1436.50 | 42.8 | -198.1 | 25.48 | 1 | 0 | 0 | |||||||||
| 19 Feb | 1450.40 | 0 | 0 | 1.69 | 0 | 0 | 0 | |||||||||
| 18 Feb | 1467.20 | 0 | 0 | 1.06 | 0 | 0 | 0 | |||||||||
| 17 Feb | 1482.60 | 0 | 0 | 0.42 | 0 | 0 | 0 | |||||||||
| 16 Feb | 1461.80 | 0 | 0 | 1.39 | 0 | 0 | 0 | |||||||||
| 13 Feb | 1455.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1476.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1551.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1573.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1602.00 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 6 Feb | 1593.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1610.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1621.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1695.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1676.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1666.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1695.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1721.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hcl Technologies Ltd - strike price 1520 expiring on 28APR2026
Delta for 1520 CE is 0
Historical price for 1520 CE is as follows
On 24 Apr HCLTECH was trading at 1203.20. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was 77.78, the open interest changed by -18 which decreased total open position to 578
On 23 Apr HCLTECH was trading at 1277.60. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 59.04, the open interest changed by -70 which decreased total open position to 614
On 22 Apr HCLTECH was trading at 1285.30. The strike last trading price was 0.25, which was -4.65 lower than the previous day. The implied volatity was 52.32, the open interest changed by -609 which decreased total open position to 695
On 21 Apr HCLTECH was trading at 1441.20. The strike last trading price was 4.65, which was -0.09999999999999964 lower than the previous day. The implied volatity was 33.76, the open interest changed by 443 which increased total open position to 1225
On 20 Apr HCLTECH was trading at 1428.30. The strike last trading price was 4.55, which was -1.1500000000000004 lower than the previous day. The implied volatity was 35.36, the open interest changed by -58 which decreased total open position to 783
On 17 Apr HCLTECH was trading at 1442.30. The strike last trading price was 5.7, which was -1.2000000000000002 lower than the previous day. The implied volatity was 27.99, the open interest changed by 136 which increased total open position to 837
On 16 Apr HCLTECH was trading at 1450.20. The strike last trading price was 6.8, which was -0.9500000000000002 lower than the previous day. The implied volatity was 26.79, the open interest changed by 156 which increased total open position to 700
On 15 Apr HCLTECH was trading at 1451.30. The strike last trading price was 7.7, which was 1.7999999999999998 higher than the previous day. The implied volatity was 26.55, the open interest changed by 4 which increased total open position to 541
On 13 Apr HCLTECH was trading at 1429.40. The strike last trading price was 5.9, which was -2.4499999999999993 lower than the previous day. The implied volatity was 27.13, the open interest changed by 16 which increased total open position to 550
On 10 Apr HCLTECH was trading at 1451.20. The strike last trading price was 8.3, which was -7.5 lower than the previous day. The implied volatity was 22.85, the open interest changed by -51 which decreased total open position to 527
On 9 Apr HCLTECH was trading at 1464.90. The strike last trading price was 16.6, which was 3.7 higher than the previous day. The implied volatity was 25.82, the open interest changed by 126 which increased total open position to 577
On 8 Apr HCLTECH was trading at 1461.00. The strike last trading price was 12.45, which was 1.25 higher than the previous day. The implied volatity was 24.39, the open interest changed by 32 which increased total open position to 450
On 7 Apr HCLTECH was trading at 1441.60. The strike last trading price was 10.75, which was 2.35 higher than the previous day. The implied volatity was 25.11, the open interest changed by -79 which decreased total open position to 419
On 6 Apr HCLTECH was trading at 1403.30. The strike last trading price was 8.15, which was -0.75 lower than the previous day. The implied volatity was 29.76, the open interest changed by 36 which increased total open position to 495
On 2 Apr HCLTECH was trading at 1402.20. The strike last trading price was 7.45, which was 1.1 higher than the previous day. The implied volatity was 27.19, the open interest changed by 151 which increased total open position to 458
On 1 Apr HCLTECH was trading at 1354.40. The strike last trading price was 6.4, which was 0.25 higher than the previous day. The implied volatity was 31.72, the open interest changed by -1 which decreased total open position to 307
On 30 Mar HCLTECH was trading at 1341.60. The strike last trading price was 6.35, which was -3.1 lower than the previous day. The implied volatity was 32.12, the open interest changed by 21 which increased total open position to 308
On 27 Mar HCLTECH was trading at 1364.40. The strike last trading price was 9.75, which was 0.45 higher than the previous day. The implied volatity was 32.09, the open interest changed by -11 which decreased total open position to 286
On 25 Mar HCLTECH was trading at 1381.30. The strike last trading price was 9.45, which was -1.95 lower than the previous day. The implied volatity was 26.75, the open interest changed by 21 which increased total open position to 297
On 24 Mar HCLTECH was trading at 1373.30. The strike last trading price was 11.65, which was -1.5 lower than the previous day. The implied volatity was 30, the open interest changed by 29 which increased total open position to 275
On 23 Mar HCLTECH was trading at 1358.60. The strike last trading price was 13.15, which was 5.6 higher than the previous day. The implied volatity was 33.72, the open interest changed by 226 which increased total open position to 246
On 20 Mar HCLTECH was trading at 1333.70. The strike last trading price was 7.55, which was 1.25 higher than the previous day. The implied volatity was 29.31, the open interest changed by -4 which decreased total open position to 0
On 19 Mar HCLTECH was trading at 1311.80. The strike last trading price was 6.2, which was -2.8 lower than the previous day. The implied volatity was 30.23, the open interest changed by -3 which decreased total open position to 21
On 18 Mar HCLTECH was trading at 1357.20. The strike last trading price was 9, which was 2 higher than the previous day. The implied volatity was 27.49, the open interest changed by -1 which decreased total open position to 24
On 17 Mar HCLTECH was trading at 1321.10. The strike last trading price was 7, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 16 Mar HCLTECH was trading at 1328.60. The strike last trading price was 7, which was -2 lower than the previous day. The implied volatity was 28.64, the open interest changed by -8 which decreased total open position to 26
On 13 Mar HCLTECH was trading at 1325.40. The strike last trading price was 9, which was -4.15 lower than the previous day. The implied volatity was 29.53, the open interest changed by 7 which increased total open position to 34
On 12 Mar HCLTECH was trading at 1358.10. The strike last trading price was 13.15, which was -0.85 lower than the previous day. The implied volatity was 28.84, the open interest changed by 8 which increased total open position to 28
On 11 Mar HCLTECH was trading at 1350.30. The strike last trading price was 14, which was 0.6 higher than the previous day. The implied volatity was 30.18, the open interest changed by -1 which decreased total open position to 28
On 10 Mar HCLTECH was trading at 1361.50. The strike last trading price was 13.4, which was -1.5 lower than the previous day. The implied volatity was 27.71, the open interest changed by 3 which increased total open position to 29
On 9 Mar HCLTECH was trading at 1358.60. The strike last trading price was 14.9, which was -2.55 lower than the previous day. The implied volatity was 28.49, the open interest changed by 12 which increased total open position to 25
On 6 Mar HCLTECH was trading at 1356.70. The strike last trading price was 17.45, which was 4.25 higher than the previous day. The implied volatity was 29.88, the open interest changed by 1 which increased total open position to 13
On 5 Mar HCLTECH was trading at 1354.10. The strike last trading price was 13.2, which was -4.8 lower than the previous day. The implied volatity was 26.96, the open interest changed by 8 which increased total open position to 11
On 4 Mar HCLTECH was trading at 1364.00. The strike last trading price was 18, which was -7 lower than the previous day. The implied volatity was 28.87, the open interest changed by 0 which decreased total open position to 3
On 2 Mar HCLTECH was trading at 1371.00. The strike last trading price was 25, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 27 Feb HCLTECH was trading at 1389.10. The strike last trading price was 25, which was -4.55 lower than the previous day. The implied volatity was 26.58, the open interest changed by 0 which decreased total open position to 2
On 26 Feb HCLTECH was trading at 1373.50. The strike last trading price was 29.55, which was -0.45 lower than the previous day. The implied volatity was 32.2, the open interest changed by 0 which decreased total open position to 2
On 25 Feb HCLTECH was trading at 1378.20. The strike last trading price was 30, which was -12.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Feb HCLTECH was trading at 1339.20. The strike last trading price was 30, which was -12.8 lower than the previous day. The implied volatity was 36.11, the open interest changed by 0 which decreased total open position to 0
On 23 Feb HCLTECH was trading at 1426.20. The strike last trading price was 42.8, which was -198.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Feb HCLTECH was trading at 1436.50. The strike last trading price was 42.8, which was -198.1 lower than the previous day. The implied volatity was 25.48, the open interest changed by 0 which decreased total open position to 0
On 19 Feb HCLTECH was trading at 1450.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.69, the open interest changed by 0 which decreased total open position to 0
On 18 Feb HCLTECH was trading at 1467.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.06, the open interest changed by 0 which decreased total open position to 0
On 17 Feb HCLTECH was trading at 1482.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.42, the open interest changed by 0 which decreased total open position to 0
On 16 Feb HCLTECH was trading at 1461.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.39, the open interest changed by 0 which decreased total open position to 0
On 13 Feb HCLTECH was trading at 1455.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb HCLTECH was trading at 1476.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb HCLTECH was trading at 1551.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb HCLTECH was trading at 1573.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb HCLTECH was trading at 1602.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb HCLTECH was trading at 1593.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb HCLTECH was trading at 1610.00. 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 4 Feb HCLTECH was trading at 1621.80. 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 3 Feb HCLTECH was trading at 1695.30. 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 2 Feb HCLTECH was trading at 1676.80. 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 1 Feb HCLTECH was trading at 1666.20. 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 30 Jan HCLTECH was trading at 1695.60. 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 29 Jan HCLTECH was trading at 1721.60. 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 28-Apr-2026 (4d) 1520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -1
Vega: 0
Theta: 0.1
Gamma: 0.0001
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1203.20 | 318 | 50 | 78.05 | 4 | 0 | 53 |
| 23 Apr | 1277.60 | 268 | 149.75 | 164.1 | 4 | -2 | 53 |
| 22 Apr | 1285.30 | 118.25 | 118.25 | - | 0 | 0 | 55 |
| 21 Apr | 1441.20 | 118.25 | 118.25 | 74.09 | 0 | 0 | 55 |
| 20 Apr | 1428.30 | 118.25 | 11.75 | 74.09 | 9 | 0 | 55 |
| 17 Apr | 1442.30 | 106.5 | 106.5 | 62.26 | 0 | 0 | 55 |
| 16 Apr | 1450.20 | 106.5 | -1.5 | 62.26 | 3 | 0 | 55 |
| 15 Apr | 1451.30 | 108 | -18.400000000000006 | 62.63 | 3 | 0 | 57 |
| 13 Apr | 1429.40 | 126.4 | 126.4 | 47.88 | 0 | 0 | 57 |
| 10 Apr | 1451.20 | 126.4 | 33.400000000000006 | 56.87 | 7 | 1 | 57 |
| 9 Apr | 1464.90 | 93 | -11.85 | 49.71 | 15 | 2 | 56 |
| 8 Apr | 1461.00 | 105.6 | -17.7 | 52.83 | 8 | 0 | 50 |
| 7 Apr | 1441.60 | 123.3 | -23.65 | 58.94 | 12 | 8 | 49 |
| 6 Apr | 1403.30 | 146.95 | -9.05 | 55.86 | 23 | 13 | 41 |
| 2 Apr | 1402.20 | 156 | -4.65 | 56.52 | 2 | -1 | 27 |
| 1 Apr | 1354.40 | 160.65 | -40.35 | 33.65 | 1 | 0 | 27 |
| 30 Mar | 1341.60 | 201 | 10 | 61.84 | 7 | -3 | 26 |
| 27 Mar | 1364.40 | 191 | 12.15 | 59.92 | 2 | 1 | 28 |
| 25 Mar | 1381.30 | 181.65 | 21.65 | 63.36 | 25 | 22 | 26 |
| 24 Mar | 1373.30 | 160 | 142.6 | 43.9 | 4 | 2 | 2 |
| 23 Mar | 1358.60 | 17.4 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1333.70 | 17.4 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1311.80 | 17.4 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1357.20 | 17.4 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1321.10 | 17.4 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 1328.60 | 17.4 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1325.40 | 17.4 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1358.10 | 17.4 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1350.30 | 17.4 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1361.50 | 17.4 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 1358.60 | 17.4 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1356.70 | 17.4 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1354.10 | 17.4 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1364.00 | 17.4 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1371.00 | 17.4 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1389.10 | 17.4 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1373.50 | 17.4 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1378.20 | 17.4 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 1339.20 | 17.4 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 1426.20 | 17.4 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 1436.50 | 17.4 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1450.40 | 17.4 | 0 | 0.01 | 0 | 0 | 0 |
| 18 Feb | 1467.20 | 17.4 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 1482.60 | 17.4 | 0 | 0.36 | 0 | 0 | 0 |
| 16 Feb | 1461.80 | 17.4 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1455.20 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 1476.10 | - | - | - | 0 | 0 | 0 |
| 11 Feb | 1551.60 | - | - | - | 0 | 0 | 0 |
| 10 Feb | 1573.10 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 1602.00 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 1593.70 | - | - | - | 0 | 0 | 0 |
| 5 Feb | 1610.00 | 17.4 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 1621.80 | 17.4 | 0 | 4.61 | 0 | 0 | 0 |
| 3 Feb | 1695.30 | 17.4 | 0 | 6.84 | 0 | 0 | 0 |
| 2 Feb | 1676.80 | 17.4 | 0 | 6.19 | 0 | 0 | 0 |
| 1 Feb | 1666.20 | 17.4 | 0 | 4.82 | 0 | 0 | 0 |
| 30 Jan | 1695.60 | 17.4 | 0 | 6.8 | 0 | 0 | 0 |
| 29 Jan | 1721.60 | 17.4 | 0 | 7.05 | 0 | 0 | 0 |
For Hcl Technologies Ltd - strike price 1520 expiring on 28APR2026
Delta for 1520 PE is -1
Historical price for 1520 PE is as follows
On 24 Apr HCLTECH was trading at 1203.20. The strike last trading price was 318, which was 50 higher than the previous day. The implied volatity was 78.05, the open interest changed by 0 which decreased total open position to 53
On 23 Apr HCLTECH was trading at 1277.60. The strike last trading price was 268, which was 149.75 higher than the previous day. The implied volatity was 164.1, the open interest changed by -2 which decreased total open position to 53
On 22 Apr HCLTECH was trading at 1285.30. The strike last trading price was 118.25, which was 118.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55
On 21 Apr HCLTECH was trading at 1441.20. The strike last trading price was 118.25, which was 118.25 higher than the previous day. The implied volatity was 74.09, the open interest changed by 0 which decreased total open position to 55
On 20 Apr HCLTECH was trading at 1428.30. The strike last trading price was 118.25, which was 11.75 higher than the previous day. The implied volatity was 74.09, the open interest changed by 0 which decreased total open position to 55
On 17 Apr HCLTECH was trading at 1442.30. The strike last trading price was 106.5, which was 106.5 higher than the previous day. The implied volatity was 62.26, the open interest changed by 0 which decreased total open position to 55
On 16 Apr HCLTECH was trading at 1450.20. The strike last trading price was 106.5, which was -1.5 lower than the previous day. The implied volatity was 62.26, the open interest changed by 0 which decreased total open position to 55
On 15 Apr HCLTECH was trading at 1451.30. The strike last trading price was 108, which was -18.400000000000006 lower than the previous day. The implied volatity was 62.63, the open interest changed by 0 which decreased total open position to 57
On 13 Apr HCLTECH was trading at 1429.40. The strike last trading price was 126.4, which was 126.4 higher than the previous day. The implied volatity was 47.88, the open interest changed by 0 which decreased total open position to 57
On 10 Apr HCLTECH was trading at 1451.20. The strike last trading price was 126.4, which was 33.400000000000006 higher than the previous day. The implied volatity was 56.87, the open interest changed by 1 which increased total open position to 57
On 9 Apr HCLTECH was trading at 1464.90. The strike last trading price was 93, which was -11.85 lower than the previous day. The implied volatity was 49.71, the open interest changed by 2 which increased total open position to 56
On 8 Apr HCLTECH was trading at 1461.00. The strike last trading price was 105.6, which was -17.7 lower than the previous day. The implied volatity was 52.83, the open interest changed by 0 which decreased total open position to 50
On 7 Apr HCLTECH was trading at 1441.60. The strike last trading price was 123.3, which was -23.65 lower than the previous day. The implied volatity was 58.94, the open interest changed by 8 which increased total open position to 49
On 6 Apr HCLTECH was trading at 1403.30. The strike last trading price was 146.95, which was -9.05 lower than the previous day. The implied volatity was 55.86, the open interest changed by 13 which increased total open position to 41
On 2 Apr HCLTECH was trading at 1402.20. The strike last trading price was 156, which was -4.65 lower than the previous day. The implied volatity was 56.52, the open interest changed by -1 which decreased total open position to 27
On 1 Apr HCLTECH was trading at 1354.40. The strike last trading price was 160.65, which was -40.35 lower than the previous day. The implied volatity was 33.65, the open interest changed by 0 which decreased total open position to 27
On 30 Mar HCLTECH was trading at 1341.60. The strike last trading price was 201, which was 10 higher than the previous day. The implied volatity was 61.84, the open interest changed by -3 which decreased total open position to 26
On 27 Mar HCLTECH was trading at 1364.40. The strike last trading price was 191, which was 12.15 higher than the previous day. The implied volatity was 59.92, the open interest changed by 1 which increased total open position to 28
On 25 Mar HCLTECH was trading at 1381.30. The strike last trading price was 181.65, which was 21.65 higher than the previous day. The implied volatity was 63.36, the open interest changed by 22 which increased total open position to 26
On 24 Mar HCLTECH was trading at 1373.30. The strike last trading price was 160, which was 142.6 higher than the previous day. The implied volatity was 43.9, the open interest changed by 2 which increased total open position to 2
On 23 Mar HCLTECH was trading at 1358.60. The strike last trading price was 17.4, 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 20 Mar HCLTECH was trading at 1333.70. The strike last trading price was 17.4, 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 19 Mar HCLTECH was trading at 1311.80. The strike last trading price was 17.4, 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 1357.20. The strike last trading price was 17.4, 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 1321.10. The strike last trading price was 17.4, 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 16 Mar HCLTECH was trading at 1328.60. The strike last trading price was 17.4, 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 1325.40. The strike last trading price was 17.4, 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 1358.10. The strike last trading price was 17.4, 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 11 Mar HCLTECH was trading at 1350.30. The strike last trading price was 17.4, 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 10 Mar HCLTECH was trading at 1361.50. The strike last trading price was 17.4, 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 9 Mar HCLTECH was trading at 1358.60. The strike last trading price was 17.4, 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 6 Mar HCLTECH was trading at 1356.70. The strike last trading price was 17.4, 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 1354.10. The strike last trading price was 17.4, 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 4 Mar HCLTECH was trading at 1364.00. The strike last trading price was 17.4, 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 2 Mar HCLTECH was trading at 1371.00. The strike last trading price was 17.4, 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 1389.10. The strike last trading price was 17.4, 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 26 Feb HCLTECH was trading at 1373.50. The strike last trading price was 17.4, 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 25 Feb HCLTECH was trading at 1378.20. The strike last trading price was 17.4, 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 24 Feb HCLTECH was trading at 1339.20. The strike last trading price was 17.4, 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 23 Feb HCLTECH was trading at 1426.20. The strike last trading price was 17.4, 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 20 Feb HCLTECH was trading at 1436.50. The strike last trading price was 17.4, 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 19 Feb HCLTECH was trading at 1450.40. The strike last trading price was 17.4, which was 0 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0
On 18 Feb HCLTECH was trading at 1467.20. The strike last trading price was 17.4, 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 Feb HCLTECH was trading at 1482.60. The strike last trading price was 17.4, which was 0 lower than the previous day. The implied volatity was 0.36, the open interest changed by 0 which decreased total open position to 0
On 16 Feb HCLTECH was trading at 1461.80. The strike last trading price was 17.4, 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 Feb HCLTECH was trading at 1455.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb HCLTECH was trading at 1476.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb HCLTECH was trading at 1551.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb HCLTECH was trading at 1573.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb HCLTECH was trading at 1602.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb HCLTECH was trading at 1593.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb HCLTECH was trading at 1610.00. The strike last trading price was 17.4, 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 4 Feb HCLTECH was trading at 1621.80. The strike last trading price was 17.4, which was 0 lower than the previous day. The implied volatity was 4.61, the open interest changed by 0 which decreased total open position to 0
On 3 Feb HCLTECH was trading at 1695.30. The strike last trading price was 17.4, which was 0 lower than the previous day. The implied volatity was 6.84, the open interest changed by 0 which decreased total open position to 0
On 2 Feb HCLTECH was trading at 1676.80. The strike last trading price was 17.4, which was 0 lower than the previous day. The implied volatity was 6.19, the open interest changed by 0 which decreased total open position to 0
On 1 Feb HCLTECH was trading at 1666.20. The strike last trading price was 17.4, which was 0 lower than the previous day. The implied volatity was 4.82, the open interest changed by 0 which decreased total open position to 0
On 30 Jan HCLTECH was trading at 1695.60. The strike last trading price was 17.4, which was 0 lower than the previous day. The implied volatity was 6.8, the open interest changed by 0 which decreased total open position to 0
On 29 Jan HCLTECH was trading at 1721.60. The strike last trading price was 17.4, which was 0 lower than the previous day. The implied volatity was 7.05, the open interest changed by 0 which decreased total open position to 0
