HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
08 Apr 2025 05:52 PM IST
| HCLTECH 24APR2025 1540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.16
Vega: 0.73
Theta: -1.01
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 1403.35 | 10.25 | -0.2 | 41.62 | 1,196 | 47 | 716 | |||
| 7 Apr | 1374.10 | 11.1 | 1.25 | 46.94 | 1,187 | -155 | 679 | |||
| 4 Apr | 1422.10 | 10.3 | -11.05 | 32.06 | 1,947 | 128 | 829 | |||
| 3 Apr | 1470.10 | 21.1 | -24.55 | 31.93 | 2,163 | 292 | 707 | |||
| 2 Apr | 1527.55 | 46.7 | -2 | 31.07 | 2,525 | 145 | 423 | |||
| 1 Apr | 1530.35 | 48.9 | -32.15 | 30.49 | 959 | 210 | 281 | |||
| 28 Mar | 1592.50 | 81.05 | -19.05 | 25.33 | 125 | 15 | 71 | |||
| 27 Mar | 1630.15 | 100.1 | -15.9 | - | 1 | 0 | 56 | |||
| 26 Mar | 1633.40 | 116 | 0.15 | 30.15 | 2 | 1 | 57 | |||
| 25 Mar | 1624.90 | 115.85 | 14.7 | 31.81 | 71 | 7 | 55 | |||
| 24 Mar | 1604.15 | 100.85 | 27.6 | 30.11 | 56 | 8 | 48 | |||
| 21 Mar | 1566.70 | 73.45 | 3.6 | 27.35 | 177 | -1 | 39 | |||
| 20 Mar | 1562.00 | 68.25 | 7.15 | 27.37 | 36 | -4 | 39 | |||
| 19 Mar | 1544.45 | 61.95 | -2.05 | 26.05 | 74 | 20 | 43 | |||
|
|
||||||||||
| 18 Mar | 1558.20 | 64 | 8 | 22.12 | 16 | -3 | 25 | |||
| 17 Mar | 1545.15 | 56 | 2.8 | 22.66 | 15 | 6 | 27 | |||
| 13 Mar | 1534.75 | 53.2 | -4.8 | 22.88 | 19 | 15 | 21 | |||
| 12 Mar | 1540.60 | 58 | -78.25 | 23.78 | 7 | 5 | 5 | |||
| 7 Mar | 1557.95 | 136.25 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 1572.95 | 136.25 | 0 | - | 0 | 0 | 0 | |||
For Hcl Technologies Ltd - strike price 1540 expiring on 24APR2025
Delta for 1540 CE is 0.16
Historical price for 1540 CE is as follows
On 8 Apr HCLTECH was trading at 1403.35. The strike last trading price was 10.25, which was -0.2 lower than the previous day. The implied volatity was 41.62, the open interest changed by 47 which increased total open position to 716
On 7 Apr HCLTECH was trading at 1374.10. The strike last trading price was 11.1, which was 1.25 higher than the previous day. The implied volatity was 46.94, the open interest changed by -155 which decreased total open position to 679
On 4 Apr HCLTECH was trading at 1422.10. The strike last trading price was 10.3, which was -11.05 lower than the previous day. The implied volatity was 32.06, the open interest changed by 128 which increased total open position to 829
On 3 Apr HCLTECH was trading at 1470.10. The strike last trading price was 21.1, which was -24.55 lower than the previous day. The implied volatity was 31.93, the open interest changed by 292 which increased total open position to 707
On 2 Apr HCLTECH was trading at 1527.55. The strike last trading price was 46.7, which was -2 lower than the previous day. The implied volatity was 31.07, the open interest changed by 145 which increased total open position to 423
On 1 Apr HCLTECH was trading at 1530.35. The strike last trading price was 48.9, which was -32.15 lower than the previous day. The implied volatity was 30.49, the open interest changed by 210 which increased total open position to 281
On 28 Mar HCLTECH was trading at 1592.50. The strike last trading price was 81.05, which was -19.05 lower than the previous day. The implied volatity was 25.33, the open interest changed by 15 which increased total open position to 71
On 27 Mar HCLTECH was trading at 1630.15. The strike last trading price was 100.1, which was -15.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56
On 26 Mar HCLTECH was trading at 1633.40. The strike last trading price was 116, which was 0.15 higher than the previous day. The implied volatity was 30.15, the open interest changed by 1 which increased total open position to 57
On 25 Mar HCLTECH was trading at 1624.90. The strike last trading price was 115.85, which was 14.7 higher than the previous day. The implied volatity was 31.81, the open interest changed by 7 which increased total open position to 55
On 24 Mar HCLTECH was trading at 1604.15. The strike last trading price was 100.85, which was 27.6 higher than the previous day. The implied volatity was 30.11, the open interest changed by 8 which increased total open position to 48
On 21 Mar HCLTECH was trading at 1566.70. The strike last trading price was 73.45, which was 3.6 higher than the previous day. The implied volatity was 27.35, the open interest changed by -1 which decreased total open position to 39
On 20 Mar HCLTECH was trading at 1562.00. The strike last trading price was 68.25, which was 7.15 higher than the previous day. The implied volatity was 27.37, the open interest changed by -4 which decreased total open position to 39
On 19 Mar HCLTECH was trading at 1544.45. The strike last trading price was 61.95, which was -2.05 lower than the previous day. The implied volatity was 26.05, the open interest changed by 20 which increased total open position to 43
On 18 Mar HCLTECH was trading at 1558.20. The strike last trading price was 64, which was 8 higher than the previous day. The implied volatity was 22.12, the open interest changed by -3 which decreased total open position to 25
On 17 Mar HCLTECH was trading at 1545.15. The strike last trading price was 56, which was 2.8 higher than the previous day. The implied volatity was 22.66, the open interest changed by 6 which increased total open position to 27
On 13 Mar HCLTECH was trading at 1534.75. The strike last trading price was 53.2, which was -4.8 lower than the previous day. The implied volatity was 22.88, the open interest changed by 15 which increased total open position to 21
On 12 Mar HCLTECH was trading at 1540.60. The strike last trading price was 58, which was -78.25 lower than the previous day. The implied volatity was 23.78, the open interest changed by 5 which increased total open position to 5
On 7 Mar HCLTECH was trading at 1557.95. The strike last trading price was 136.25, 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 136.25, 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 1540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.80
Vega: 0.82
Theta: -0.88
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 1403.35 | 145.3 | -24.1 | 47.65 | 38 | 3 | 346 |
| 7 Apr | 1374.10 | 167.5 | 44.15 | 48.99 | 48 | -11 | 343 |
| 4 Apr | 1422.10 | 121 | 33.35 | 38.48 | 213 | -67 | 358 |
| 3 Apr | 1470.10 | 88.75 | 37.95 | 35.82 | 601 | 5 | 423 |
| 2 Apr | 1527.55 | 51 | 2.15 | 34.11 | 1,281 | 0 | 426 |
| 1 Apr | 1530.35 | 49.05 | 22.45 | 33.31 | 3,710 | 132 | 430 |
| 28 Mar | 1592.50 | 27.1 | 7.05 | 31.03 | 954 | 51 | 298 |
| 27 Mar | 1630.15 | 20 | -0.45 | 33.89 | 185 | 42 | 246 |
| 26 Mar | 1633.40 | 20.6 | -1.4 | 31.92 | 142 | 18 | 204 |
| 25 Mar | 1624.90 | 22.45 | -3.75 | 31.99 | 587 | 104 | 183 |
| 24 Mar | 1604.15 | 26.45 | -8.35 | 31.05 | 213 | 54 | 81 |
| 21 Mar | 1566.70 | 35 | 1 | 27.81 | 38 | 9 | 27 |
| 20 Mar | 1562.00 | 34 | 3.8 | 24.91 | 44 | 22 | 22 |
| 19 Mar | 1544.45 | 30.2 | 0 | 1.31 | 0 | 0 | 0 |
| 18 Mar | 1558.20 | 30.2 | 0 | 2.11 | 0 | 0 | 0 |
| 17 Mar | 1545.15 | 30.2 | 0 | 1.21 | 0 | 0 | 0 |
| 13 Mar | 1534.75 | 30.2 | 0 | 0.58 | 0 | 0 | 0 |
| 12 Mar | 1540.60 | 30.2 | 0 | 0.93 | 0 | 0 | 0 |
| 7 Mar | 1557.95 | 30.2 | 0 | 1.98 | 0 | 0 | 0 |
| 5 Mar | 1572.95 | 30.2 | 0 | 2.84 | 0 | 0 | 0 |
For Hcl Technologies Ltd - strike price 1540 expiring on 24APR2025
Delta for 1540 PE is -0.80
Historical price for 1540 PE is as follows
On 8 Apr HCLTECH was trading at 1403.35. The strike last trading price was 145.3, which was -24.1 lower than the previous day. The implied volatity was 47.65, the open interest changed by 3 which increased total open position to 346
On 7 Apr HCLTECH was trading at 1374.10. The strike last trading price was 167.5, which was 44.15 higher than the previous day. The implied volatity was 48.99, the open interest changed by -11 which decreased total open position to 343
On 4 Apr HCLTECH was trading at 1422.10. The strike last trading price was 121, which was 33.35 higher than the previous day. The implied volatity was 38.48, the open interest changed by -67 which decreased total open position to 358
On 3 Apr HCLTECH was trading at 1470.10. The strike last trading price was 88.75, which was 37.95 higher than the previous day. The implied volatity was 35.82, the open interest changed by 5 which increased total open position to 423
On 2 Apr HCLTECH was trading at 1527.55. The strike last trading price was 51, which was 2.15 higher than the previous day. The implied volatity was 34.11, the open interest changed by 0 which decreased total open position to 426
On 1 Apr HCLTECH was trading at 1530.35. The strike last trading price was 49.05, which was 22.45 higher than the previous day. The implied volatity was 33.31, the open interest changed by 132 which increased total open position to 430
On 28 Mar HCLTECH was trading at 1592.50. The strike last trading price was 27.1, which was 7.05 higher than the previous day. The implied volatity was 31.03, the open interest changed by 51 which increased total open position to 298
On 27 Mar HCLTECH was trading at 1630.15. The strike last trading price was 20, which was -0.45 lower than the previous day. The implied volatity was 33.89, the open interest changed by 42 which increased total open position to 246
On 26 Mar HCLTECH was trading at 1633.40. The strike last trading price was 20.6, which was -1.4 lower than the previous day. The implied volatity was 31.92, the open interest changed by 18 which increased total open position to 204
On 25 Mar HCLTECH was trading at 1624.90. The strike last trading price was 22.45, which was -3.75 lower than the previous day. The implied volatity was 31.99, the open interest changed by 104 which increased total open position to 183
On 24 Mar HCLTECH was trading at 1604.15. The strike last trading price was 26.45, which was -8.35 lower than the previous day. The implied volatity was 31.05, the open interest changed by 54 which increased total open position to 81
On 21 Mar HCLTECH was trading at 1566.70. The strike last trading price was 35, which was 1 higher than the previous day. The implied volatity was 27.81, the open interest changed by 9 which increased total open position to 27
On 20 Mar HCLTECH was trading at 1562.00. The strike last trading price was 34, which was 3.8 higher than the previous day. The implied volatity was 24.91, the open interest changed by 22 which increased total open position to 22
On 19 Mar HCLTECH was trading at 1544.45. The strike last trading price was 30.2, which was 0 lower than the previous day. The implied volatity was 1.31, 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 30.2, which was 0 lower than the previous day. The implied volatity was 2.11, 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 30.2, which was 0 lower than the previous day. The implied volatity was 1.21, 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 30.2, which was 0 lower than the previous day. The implied volatity was 0.58, 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 30.2, which was 0 lower than the previous day. The implied volatity was 0.93, 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 30.2, which was 0 lower than the previous day. The implied volatity was 1.98, 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 30.2, which was 0 lower than the previous day. The implied volatity was 2.84, the open interest changed by 0 which decreased total open position to 0
