HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
24 Apr 2026 04:10 PM IST
| HCLTECH 28-Apr-2026 (4d) 1560 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.07
Gamma: 0.00005
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1203.20 | 0.05 | -0.15000000000000002 | 80.15 | 36 | -14 | 547 | |||||||||
| 23 Apr | 1277.60 | 0.2 | 0.1 | 65.54 | 435 | -177 | 562 | |||||||||
| 22 Apr | 1285.30 | 0.1 | -1.9 | 53.61 | 1,561 | -278 | 739 | |||||||||
| 21 Apr | 1441.20 | 1.85 | -0.25 | 35.61 | 819 | 61 | 988 | |||||||||
| 20 Apr | 1428.30 | 2 | -0.4500000000000002 | 36.97 | 64 | -10 | 928 | |||||||||
| 17 Apr | 1442.30 | 2.35 | -0.8999999999999999 | 29.4 | 190 | 6 | 939 | |||||||||
| 16 Apr | 1450.20 | 3.15 | -0.30000000000000027 | 28.25 | 428 | -11 | 933 | |||||||||
| 15 Apr | 1451.30 | 3.3 | 0.5999999999999996 | 27.7 | 556 | 104 | 944 | |||||||||
| 13 Apr | 1429.40 | 2.6 | -1.4999999999999996 | 27.84 | 461 | 229 | 840 | |||||||||
| 10 Apr | 1451.20 | 3.95 | -4.499999999999999 | 24.34 | 377 | -8 | 606 | |||||||||
| 9 Apr | 1464.90 | 8.95 | 2.3 | 27.08 | 528 | 7 | 613 | |||||||||
| 8 Apr | 1461.00 | 6.55 | 0.35 | 25.83 | 489 | 180 | 606 | |||||||||
| 7 Apr | 1441.60 | 5.8 | 1.15 | 26.58 | 775 | 261 | 430 | |||||||||
| 6 Apr | 1403.30 | 4.55 | 0 | 30.82 | 152 | 26 | 169 | |||||||||
| 2 Apr | 1402.20 | 4.1 | 0.2 | 28.14 | 214 | 61 | 135 | |||||||||
| 1 Apr | 1354.40 | 3.85 | -0.05 | 32.72 | 86 | 19 | 73 | |||||||||
| 30 Mar | 1341.60 | 3.95 | -2.25 | 33.17 | 71 | -35 | 53 | |||||||||
| 27 Mar | 1364.40 | 6.25 | 0.15 | 32.98 | 122 | 28 | 89 | |||||||||
| 25 Mar | 1381.30 | 6 | -1.2 | 28.05 | 51 | 14 | 61 | |||||||||
| 24 Mar | 1373.30 | 7.4 | -1.35 | 30.76 | 83 | 25 | 46 | |||||||||
| 23 Mar | 1358.60 | 8.85 | 4.85 | 34.46 | 30 | 11 | 21 | |||||||||
| 20 Mar | 1333.70 | 4 | 0.65 | - | 0 | 9 | 0 | |||||||||
| 19 Mar | 1311.80 | 4 | 0.65 | 31.09 | 23 | 10 | 11 | |||||||||
| 18 Mar | 1357.20 | 3.35 | -5.15 | - | 0 | 0 | 1 | |||||||||
| 17 Mar | 1321.10 | 3.35 | -5.15 | 28.82 | 2 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 16 Mar | 1328.60 | 8.5 | -200.7 | - | 1 | 1 | 0 | |||||||||
| 13 Mar | 1325.40 | 8.5 | -200.7 | 33.22 | 1 | 0 | 0 | |||||||||
| 12 Mar | 1358.10 | 209.2 | 0 | 9.14 | 0 | 0 | 0 | |||||||||
| 11 Mar | 1350.30 | 209.2 | 0 | 9.34 | 0 | 0 | 0 | |||||||||
| 10 Mar | 1361.50 | 209.2 | 0 | 8.67 | 0 | 0 | 0 | |||||||||
| 9 Mar | 1358.60 | 209.2 | 0 | 8.61 | 0 | 0 | 0 | |||||||||
| 6 Mar | 1356.70 | 209.2 | 0 | 8.55 | 0 | 0 | 0 | |||||||||
| 5 Mar | 1354.10 | 209.2 | 0 | 8.59 | 0 | 0 | 0 | |||||||||
| 4 Mar | 1364.00 | 209.2 | 0 | 8.13 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1371.00 | 209.2 | 0 | 7.75 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1389.10 | 209.2 | 0 | 6.76 | 0 | 0 | 0 | |||||||||
| 26 Feb | 1373.50 | 209.2 | 0 | 7.25 | 0 | 0 | 0 | |||||||||
| 25 Feb | 1378.20 | 209.2 | 0 | 7.05 | 0 | 0 | 0 | |||||||||
| 24 Feb | 1339.20 | 209.2 | 0 | 8.61 | 0 | 0 | 0 | |||||||||
| 23 Feb | 1426.20 | 209.2 | 0 | 4.37 | 0 | 0 | 0 | |||||||||
| 20 Feb | 1436.50 | 209.2 | 0 | 3.81 | 0 | 0 | 0 | |||||||||
| 19 Feb | 1450.40 | 209.2 | 0 | 3.35 | 0 | 0 | 0 | |||||||||
| 18 Feb | 1467.20 | 209.2 | 0 | 3.1 | 0 | 0 | 0 | |||||||||
| 17 Feb | 1482.60 | 209.2 | 0 | 2.07 | 0 | 0 | 0 | |||||||||
| 16 Feb | 1461.80 | 209.2 | 0 | 3.03 | 0 | 0 | 0 | |||||||||
| 13 Feb | 1455.20 | 209.2 | 0 | 3.11 | 0 | 0 | 0 | |||||||||
| 12 Feb | 1476.10 | 209.2 | 0 | 1.25 | 0 | 0 | 0 | |||||||||
| 11 Feb | 1551.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1573.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1602.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1593.70 | 0 | 0 | - | 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 1560 expiring on 28APR2026
Delta for 1560 CE is 0
Historical price for 1560 CE is as follows
On 24 Apr HCLTECH was trading at 1203.20. The strike last trading price was 0.05, which was -0.15000000000000002 lower than the previous day. The implied volatity was 80.15, the open interest changed by -14 which decreased total open position to 547
On 23 Apr HCLTECH was trading at 1277.60. The strike last trading price was 0.2, which was 0.1 higher than the previous day. The implied volatity was 65.54, the open interest changed by -177 which decreased total open position to 562
On 22 Apr HCLTECH was trading at 1285.30. The strike last trading price was 0.1, which was -1.9 lower than the previous day. The implied volatity was 53.61, the open interest changed by -278 which decreased total open position to 739
On 21 Apr HCLTECH was trading at 1441.20. The strike last trading price was 1.85, which was -0.25 lower than the previous day. The implied volatity was 35.61, the open interest changed by 61 which increased total open position to 988
On 20 Apr HCLTECH was trading at 1428.30. The strike last trading price was 2, which was -0.4500000000000002 lower than the previous day. The implied volatity was 36.97, the open interest changed by -10 which decreased total open position to 928
On 17 Apr HCLTECH was trading at 1442.30. The strike last trading price was 2.35, which was -0.8999999999999999 lower than the previous day. The implied volatity was 29.4, the open interest changed by 6 which increased total open position to 939
On 16 Apr HCLTECH was trading at 1450.20. The strike last trading price was 3.15, which was -0.30000000000000027 lower than the previous day. The implied volatity was 28.25, the open interest changed by -11 which decreased total open position to 933
On 15 Apr HCLTECH was trading at 1451.30. The strike last trading price was 3.3, which was 0.5999999999999996 higher than the previous day. The implied volatity was 27.7, the open interest changed by 104 which increased total open position to 944
On 13 Apr HCLTECH was trading at 1429.40. The strike last trading price was 2.6, which was -1.4999999999999996 lower than the previous day. The implied volatity was 27.84, the open interest changed by 229 which increased total open position to 840
On 10 Apr HCLTECH was trading at 1451.20. The strike last trading price was 3.95, which was -4.499999999999999 lower than the previous day. The implied volatity was 24.34, the open interest changed by -8 which decreased total open position to 606
On 9 Apr HCLTECH was trading at 1464.90. The strike last trading price was 8.95, which was 2.3 higher than the previous day. The implied volatity was 27.08, the open interest changed by 7 which increased total open position to 613
On 8 Apr HCLTECH was trading at 1461.00. The strike last trading price was 6.55, which was 0.35 higher than the previous day. The implied volatity was 25.83, the open interest changed by 180 which increased total open position to 606
On 7 Apr HCLTECH was trading at 1441.60. The strike last trading price was 5.8, which was 1.15 higher than the previous day. The implied volatity was 26.58, the open interest changed by 261 which increased total open position to 430
On 6 Apr HCLTECH was trading at 1403.30. The strike last trading price was 4.55, which was 0 lower than the previous day. The implied volatity was 30.82, the open interest changed by 26 which increased total open position to 169
On 2 Apr HCLTECH was trading at 1402.20. The strike last trading price was 4.1, which was 0.2 higher than the previous day. The implied volatity was 28.14, the open interest changed by 61 which increased total open position to 135
On 1 Apr HCLTECH was trading at 1354.40. The strike last trading price was 3.85, which was -0.05 lower than the previous day. The implied volatity was 32.72, the open interest changed by 19 which increased total open position to 73
On 30 Mar HCLTECH was trading at 1341.60. The strike last trading price was 3.95, which was -2.25 lower than the previous day. The implied volatity was 33.17, the open interest changed by -35 which decreased total open position to 53
On 27 Mar HCLTECH was trading at 1364.40. The strike last trading price was 6.25, which was 0.15 higher than the previous day. The implied volatity was 32.98, the open interest changed by 28 which increased total open position to 89
On 25 Mar HCLTECH was trading at 1381.30. The strike last trading price was 6, which was -1.2 lower than the previous day. The implied volatity was 28.05, the open interest changed by 14 which increased total open position to 61
On 24 Mar HCLTECH was trading at 1373.30. The strike last trading price was 7.4, which was -1.35 lower than the previous day. The implied volatity was 30.76, the open interest changed by 25 which increased total open position to 46
On 23 Mar HCLTECH was trading at 1358.60. The strike last trading price was 8.85, which was 4.85 higher than the previous day. The implied volatity was 34.46, the open interest changed by 11 which increased total open position to 21
On 20 Mar HCLTECH was trading at 1333.70. The strike last trading price was 4, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0
On 19 Mar HCLTECH was trading at 1311.80. The strike last trading price was 4, which was 0.65 higher than the previous day. The implied volatity was 31.09, the open interest changed by 10 which increased total open position to 11
On 18 Mar HCLTECH was trading at 1357.20. The strike last trading price was 3.35, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar HCLTECH was trading at 1321.10. The strike last trading price was 3.35, which was -5.15 lower than the previous day. The implied volatity was 28.82, the open interest changed by 0 which decreased total open position to 1
On 16 Mar HCLTECH was trading at 1328.60. The strike last trading price was 8.5, which was -200.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 13 Mar HCLTECH was trading at 1325.40. The strike last trading price was 8.5, which was -200.7 lower than the previous day. The implied volatity was 33.22, 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 209.2, which was 0 lower than the previous day. The implied volatity was 9.14, 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 209.2, which was 0 lower than the previous day. The implied volatity was 9.34, 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 209.2, which was 0 lower than the previous day. The implied volatity was 8.67, 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 209.2, which was 0 lower than the previous day. The implied volatity was 8.61, 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 209.2, which was 0 lower than the previous day. The implied volatity was 8.55, 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 209.2, which was 0 lower than the previous day. The implied volatity was 8.59, 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 209.2, which was 0 lower than the previous day. The implied volatity was 8.13, 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 209.2, which was 0 lower than the previous day. The implied volatity was 7.75, 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 209.2, which was 0 lower than the previous day. The implied volatity was 6.76, 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 209.2, which was 0 lower than the previous day. The implied volatity was 7.25, 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 209.2, 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
On 24 Feb HCLTECH was trading at 1339.20. The strike last trading price was 209.2, which was 0 lower than the previous day. The implied volatity was 8.61, 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 209.2, which was 0 lower than the previous day. The implied volatity was 4.37, 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 209.2, which was 0 lower than the previous day. The implied volatity was 3.81, 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 209.2, which was 0 lower than the previous day. The implied volatity was 3.35, 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 209.2, which was 0 lower than the previous day. The implied volatity was 3.1, 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 209.2, which was 0 lower than the previous day. The implied volatity was 2.07, 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 209.2, which was 0 lower than the previous day. The implied volatity was 3.03, 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 209.2, which was 0 lower than the previous day. The implied volatity was 3.11, 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 209.2, which was 0 lower than the previous day. The implied volatity was 1.25, 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 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 10 Feb HCLTECH was trading at 1573.10. 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 9 Feb HCLTECH was trading at 1602.00. 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 6 Feb HCLTECH was trading at 1593.70. 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 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) 1560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.96
Vega: 0
Theta: -1.31
Gamma: 0.00048
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1203.20 | 357 | 47 | 126.76 | 1 | 0 | 9 |
| 23 Apr | 1277.60 | 310 | 31 | 177.18 | 4 | 0 | 13 |
| 22 Apr | 1285.30 | 279 | 143.4 | 142.81 | 1 | 0 | 13 |
| 21 Apr | 1441.20 | 135.6 | -4.400000000000006 | 81.16 | 19 | 8 | 19 |
| 20 Apr | 1428.30 | 140 | 140 | - | 0 | 0 | 11 |
| 17 Apr | 1442.30 | 140 | 140 | - | 0 | 0 | 11 |
| 16 Apr | 1450.20 | 140 | 140 | 65.78 | 0 | 0 | 11 |
| 15 Apr | 1451.30 | 140 | 16 | 65.78 | 4 | -1 | 13 |
| 13 Apr | 1429.40 | 124 | 124 | - | 0 | 0 | 14 |
| 10 Apr | 1451.20 | 124 | 124 | - | 0 | 0 | 14 |
| 9 Apr | 1464.90 | 124 | -17.55 | 53.21 | 2 | 0 | 16 |
| 8 Apr | 1461.00 | 141.55 | -98.45 | 59.85 | 1 | 0 | 17 |
| 7 Apr | 1441.60 | 240 | 35.6 | - | 0 | 0 | 17 |
| 6 Apr | 1403.30 | 240 | 35.6 | - | 0 | 0 | 17 |
| 2 Apr | 1402.20 | 240 | 35.6 | - | 0 | 0 | 17 |
| 1 Apr | 1354.40 | 240 | 35.6 | - | 0 | 0 | 17 |
| 30 Mar | 1341.60 | 240 | 35.6 | 68.09 | 3 | 2 | 16 |
| 27 Mar | 1364.40 | 204.4 | -10.6 | 45.82 | 1 | 0 | 13 |
| 25 Mar | 1381.30 | 215 | -15 | - | 0 | 0 | 13 |
| 24 Mar | 1373.30 | 215 | -15 | 60.91 | 4 | 0 | 9 |
| 23 Mar | 1358.60 | 230 | -0.3 | 61.86 | 4 | -1 | 6 |
| 20 Mar | 1333.70 | 230.3 | 14.8 | - | 0 | 0 | 0 |
| 19 Mar | 1311.80 | 230.3 | 14.8 | - | 0 | 0 | 7 |
| 18 Mar | 1357.20 | 230.3 | 14.8 | - | 0 | 0 | 7 |
| 17 Mar | 1321.10 | 230.3 | 14.8 | - | 1 | 0 | 7 |
| 16 Mar | 1328.60 | 230.3 | 14.8 | - | 1 | 1 | 0 |
| 13 Mar | 1325.40 | 230.3 | 14.8 | 42.68 | 1 | 4 | 0 |
| 12 Mar | 1358.10 | 215.5 | 170.5 | 47.36 | 7 | 4 | 6 |
| 11 Mar | 1350.30 | 45 | -4 | - | 0 | 0 | 2 |
| 10 Mar | 1361.50 | 45 | -4 | - | 0 | 0 | 2 |
| 9 Mar | 1358.60 | 45 | -4 | - | 0 | 0 | 2 |
| 6 Mar | 1356.70 | 45 | -4 | - | 0 | 0 | 2 |
| 5 Mar | 1354.10 | 45 | -4 | - | 0 | 0 | 0 |
| 4 Mar | 1364.00 | 45 | -4 | - | 0 | 0 | 2 |
| 2 Mar | 1371.00 | 45 | -4 | - | 0 | 0 | 0 |
| 27 Feb | 1389.10 | 45 | -4 | - | 0 | 0 | 2 |
| 26 Feb | 1373.50 | 45 | -4 | - | 0 | 0 | 2 |
| 25 Feb | 1378.20 | 45 | -4 | - | 0 | 0 | 2 |
| 24 Feb | 1339.20 | 45 | -4 | - | 0 | 0 | 0 |
| 23 Feb | 1426.20 | 45 | -4 | - | 0 | 0 | 2 |
| 20 Feb | 1436.50 | 45 | -4 | - | 0 | 0 | 2 |
| 19 Feb | 1450.40 | 45 | -4 | - | 0 | 0 | 2 |
| 18 Feb | 1467.20 | 45 | -4 | - | 0 | 0 | 2 |
| 17 Feb | 1482.60 | 45 | -4 | - | 0 | 0 | 2 |
| 16 Feb | 1461.80 | 45 | -4 | - | 0 | 0 | 2 |
| 13 Feb | 1455.20 | 45 | -4 | - | 0 | 0 | 2 |
| 12 Feb | 1476.10 | 45 | -4 | - | 0 | 0 | 2 |
| 11 Feb | 1551.60 | 45 | -4 | - | 0 | 0 | 2 |
| 10 Feb | 1573.10 | 45 | -4 | - | 0 | 0 | 2 |
| 9 Feb | 1602.00 | 45 | -4 | 26.2 | 1 | 0 | 1 |
| 6 Feb | 1593.70 | 49 | 23.9 | - | 0 | 0 | 1 |
| 5 Feb | 1610.00 | 49 | 23.9 | - | 0 | 0 | 1 |
| 4 Feb | 1621.80 | 49 | 23.9 | 29.82 | 1 | 0 | 0 |
| 3 Feb | 1695.30 | 0 | 0 | 5.65 | 0 | 0 | 0 |
| 2 Feb | 1676.80 | 0 | 0 | 5.11 | 0 | 0 | 0 |
| 1 Feb | 1666.20 | 0 | 0 | 4.72 | 0 | 0 | 0 |
| 30 Jan | 1695.60 | 0 | 0 | 5.67 | 0 | 0 | 0 |
| 29 Jan | 1721.60 | 0 | 0 | 6.32 | 0 | 0 | 0 |
For Hcl Technologies Ltd - strike price 1560 expiring on 28APR2026
Delta for 1560 PE is -0.96
Historical price for 1560 PE is as follows
On 24 Apr HCLTECH was trading at 1203.20. The strike last trading price was 357, which was 47 higher than the previous day. The implied volatity was 126.76, the open interest changed by 0 which decreased total open position to 9
On 23 Apr HCLTECH was trading at 1277.60. The strike last trading price was 310, which was 31 higher than the previous day. The implied volatity was 177.18, the open interest changed by 0 which decreased total open position to 13
On 22 Apr HCLTECH was trading at 1285.30. The strike last trading price was 279, which was 143.4 higher than the previous day. The implied volatity was 142.81, the open interest changed by 0 which decreased total open position to 13
On 21 Apr HCLTECH was trading at 1441.20. The strike last trading price was 135.6, which was -4.400000000000006 lower than the previous day. The implied volatity was 81.16, the open interest changed by 8 which increased total open position to 19
On 20 Apr HCLTECH was trading at 1428.30. The strike last trading price was 140, which was 140 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 17 Apr HCLTECH was trading at 1442.30. The strike last trading price was 140, which was 140 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 16 Apr HCLTECH was trading at 1450.20. The strike last trading price was 140, which was 140 higher than the previous day. The implied volatity was 65.78, the open interest changed by 0 which decreased total open position to 11
On 15 Apr HCLTECH was trading at 1451.30. The strike last trading price was 140, which was 16 higher than the previous day. The implied volatity was 65.78, the open interest changed by -1 which decreased total open position to 13
On 13 Apr HCLTECH was trading at 1429.40. The strike last trading price was 124, which was 124 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 10 Apr HCLTECH was trading at 1451.20. The strike last trading price was 124, which was 124 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 9 Apr HCLTECH was trading at 1464.90. The strike last trading price was 124, which was -17.55 lower than the previous day. The implied volatity was 53.21, the open interest changed by 0 which decreased total open position to 16
On 8 Apr HCLTECH was trading at 1461.00. The strike last trading price was 141.55, which was -98.45 lower than the previous day. The implied volatity was 59.85, the open interest changed by 0 which decreased total open position to 17
On 7 Apr HCLTECH was trading at 1441.60. The strike last trading price was 240, which was 35.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 6 Apr HCLTECH was trading at 1403.30. The strike last trading price was 240, which was 35.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 2 Apr HCLTECH was trading at 1402.20. The strike last trading price was 240, which was 35.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 1 Apr HCLTECH was trading at 1354.40. The strike last trading price was 240, which was 35.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 30 Mar HCLTECH was trading at 1341.60. The strike last trading price was 240, which was 35.6 higher than the previous day. The implied volatity was 68.09, the open interest changed by 2 which increased total open position to 16
On 27 Mar HCLTECH was trading at 1364.40. The strike last trading price was 204.4, which was -10.6 lower than the previous day. The implied volatity was 45.82, the open interest changed by 0 which decreased total open position to 13
On 25 Mar HCLTECH was trading at 1381.30. The strike last trading price was 215, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 24 Mar HCLTECH was trading at 1373.30. The strike last trading price was 215, which was -15 lower than the previous day. The implied volatity was 60.91, the open interest changed by 0 which decreased total open position to 9
On 23 Mar HCLTECH was trading at 1358.60. The strike last trading price was 230, which was -0.3 lower than the previous day. The implied volatity was 61.86, the open interest changed by -1 which decreased total open position to 6
On 20 Mar HCLTECH was trading at 1333.70. The strike last trading price was 230.3, which was 14.8 higher 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 230.3, which was 14.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 18 Mar HCLTECH was trading at 1357.20. The strike last trading price was 230.3, which was 14.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 17 Mar HCLTECH was trading at 1321.10. The strike last trading price was 230.3, which was 14.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 16 Mar HCLTECH was trading at 1328.60. The strike last trading price was 230.3, which was 14.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 13 Mar HCLTECH was trading at 1325.40. The strike last trading price was 230.3, which was 14.8 higher than the previous day. The implied volatity was 42.68, the open interest changed by 4 which increased total open position to 0
On 12 Mar HCLTECH was trading at 1358.10. The strike last trading price was 215.5, which was 170.5 higher than the previous day. The implied volatity was 47.36, the open interest changed by 4 which increased total open position to 6
On 11 Mar HCLTECH was trading at 1350.30. The strike last trading price was 45, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar HCLTECH was trading at 1361.50. The strike last trading price was 45, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar HCLTECH was trading at 1358.60. The strike last trading price was 45, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Mar HCLTECH was trading at 1356.70. The strike last trading price was 45, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Mar HCLTECH was trading at 1354.10. The strike last trading price was 45, which was -4 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 45, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Mar HCLTECH was trading at 1371.00. The strike last trading price was 45, which was -4 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 45, which was -4 lower than the previous day. The implied volatity was -, 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 45, which was -4 lower than the previous day. The implied volatity was -, 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 45, which was -4 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 45, which was -4 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 45, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Feb HCLTECH was trading at 1436.50. The strike last trading price was 45, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Feb HCLTECH was trading at 1450.40. The strike last trading price was 45, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Feb HCLTECH was trading at 1467.20. The strike last trading price was 45, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Feb HCLTECH was trading at 1482.60. The strike last trading price was 45, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Feb HCLTECH was trading at 1461.80. The strike last trading price was 45, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Feb HCLTECH was trading at 1455.20. The strike last trading price was 45, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Feb HCLTECH was trading at 1476.10. The strike last trading price was 45, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Feb HCLTECH was trading at 1551.60. The strike last trading price was 45, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Feb HCLTECH was trading at 1573.10. The strike last trading price was 45, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Feb HCLTECH was trading at 1602.00. The strike last trading price was 45, which was -4 lower than the previous day. The implied volatity was 26.2, the open interest changed by 0 which decreased total open position to 1
On 6 Feb HCLTECH was trading at 1593.70. The strike last trading price was 49, which was 23.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb HCLTECH was trading at 1610.00. The strike last trading price was 49, which was 23.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb HCLTECH was trading at 1621.80. The strike last trading price was 49, which was 23.9 higher than the previous day. The implied volatity was 29.82, 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 5.65, 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 5.11, 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 4.72, 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 5.67, 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 6.32, the open interest changed by 0 which decreased total open position to 0
