HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
11 Apr 2025 04:12 PM IST
| HCLTECH 24APR2025 1580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.42
Theta: -0.77
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1390.55 | 4.7 | 0.6 | 46.12 | 630 | 42 | 705 | |||
| 9 Apr | 1380.00 | 4.15 | -2.45 | 43.97 | 453 | 21 | 670 | |||
| 8 Apr | 1403.35 | 6.5 | -0.5 | 43.07 | 425 | 85 | 650 | |||
| 7 Apr | 1374.10 | 7.25 | 1.45 | 47.91 | 670 | -29 | 564 | |||
| 4 Apr | 1422.10 | 6.1 | -6.7 | 33.34 | 1,316 | 53 | 598 | |||
| 3 Apr | 1470.10 | 12.7 | -16.55 | 32.55 | 1,332 | 118 | 545 | |||
| 2 Apr | 1527.55 | 29.5 | -2.05 | 30.70 | 1,017 | 9 | 427 | |||
| 1 Apr | 1530.35 | 31.9 | -24.45 | 30.62 | 1,624 | 248 | 414 | |||
| 28 Mar | 1592.50 | 56.6 | -16.45 | 25.89 | 375 | 25 | 166 | |||
| 27 Mar | 1630.15 | 73.05 | -9.2 | 13.56 | 8 | -2 | 141 | |||
| 26 Mar | 1633.40 | 80.9 | -3.45 | 25.69 | 194 | 35 | 142 | |||
| 25 Mar | 1624.90 | 83.3 | 12.45 | 28.48 | 212 | 59 | 105 | |||
| 24 Mar | 1604.15 | 71 | 19.5 | 27.61 | 364 | 16 | 45 | |||
| 21 Mar | 1566.70 | 50 | 14.65 | 26.33 | 131 | 25 | 28 | |||
| 20 Mar | 1562.00 | 35.35 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Mar | 1544.45 | 35.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 1558.20 | 35.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 1545.15 | 35.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 1534.75 | 35.35 | 0 | 0.00 | 0 | 3 | 0 | |||
| 12 Mar | 1540.60 | 35.35 | -74.6 | 22.38 | 3 | 0 | 0 | |||
| 10 Mar | 1549.30 | 109.95 | 0 | 0.63 | 0 | 0 | 0 | |||
| 7 Mar | 1557.95 | 109.95 | 0 | 0.05 | 0 | 0 | 0 | |||
| 5 Mar | 1572.95 | 109.95 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 1575.05 | 109.95 | 0 | - | 0 | 0 | 0 | |||
For Hcl Technologies Ltd - strike price 1580 expiring on 24APR2025
Delta for 1580 CE is 0.09
Historical price for 1580 CE is as follows
On 11 Apr HCLTECH was trading at 1390.55. The strike last trading price was 4.7, which was 0.6 higher than the previous day. The implied volatity was 46.12, the open interest changed by 42 which increased total open position to 705
On 9 Apr HCLTECH was trading at 1380.00. The strike last trading price was 4.15, which was -2.45 lower than the previous day. The implied volatity was 43.97, the open interest changed by 21 which increased total open position to 670
On 8 Apr HCLTECH was trading at 1403.35. The strike last trading price was 6.5, which was -0.5 lower than the previous day. The implied volatity was 43.07, the open interest changed by 85 which increased total open position to 650
On 7 Apr HCLTECH was trading at 1374.10. The strike last trading price was 7.25, which was 1.45 higher than the previous day. The implied volatity was 47.91, the open interest changed by -29 which decreased total open position to 564
On 4 Apr HCLTECH was trading at 1422.10. The strike last trading price was 6.1, which was -6.7 lower than the previous day. The implied volatity was 33.34, the open interest changed by 53 which increased total open position to 598
On 3 Apr HCLTECH was trading at 1470.10. The strike last trading price was 12.7, which was -16.55 lower than the previous day. The implied volatity was 32.55, the open interest changed by 118 which increased total open position to 545
On 2 Apr HCLTECH was trading at 1527.55. The strike last trading price was 29.5, which was -2.05 lower than the previous day. The implied volatity was 30.70, the open interest changed by 9 which increased total open position to 427
On 1 Apr HCLTECH was trading at 1530.35. The strike last trading price was 31.9, which was -24.45 lower than the previous day. The implied volatity was 30.62, the open interest changed by 248 which increased total open position to 414
On 28 Mar HCLTECH was trading at 1592.50. The strike last trading price was 56.6, which was -16.45 lower than the previous day. The implied volatity was 25.89, the open interest changed by 25 which increased total open position to 166
On 27 Mar HCLTECH was trading at 1630.15. The strike last trading price was 73.05, which was -9.2 lower than the previous day. The implied volatity was 13.56, the open interest changed by -2 which decreased total open position to 141
On 26 Mar HCLTECH was trading at 1633.40. The strike last trading price was 80.9, which was -3.45 lower than the previous day. The implied volatity was 25.69, the open interest changed by 35 which increased total open position to 142
On 25 Mar HCLTECH was trading at 1624.90. The strike last trading price was 83.3, which was 12.45 higher than the previous day. The implied volatity was 28.48, the open interest changed by 59 which increased total open position to 105
On 24 Mar HCLTECH was trading at 1604.15. The strike last trading price was 71, which was 19.5 higher than the previous day. The implied volatity was 27.61, the open interest changed by 16 which increased total open position to 45
On 21 Mar HCLTECH was trading at 1566.70. The strike last trading price was 50, which was 14.65 higher than the previous day. The implied volatity was 26.33, the open interest changed by 25 which increased total open position to 28
On 20 Mar HCLTECH was trading at 1562.00. The strike last trading price was 35.35, 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 19 Mar HCLTECH was trading at 1544.45. The strike last trading price was 35.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Mar HCLTECH was trading at 1558.20. The strike last trading price was 35.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Mar HCLTECH was trading at 1545.15. The strike last trading price was 35.35, 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 35.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 12 Mar HCLTECH was trading at 1540.60. The strike last trading price was 35.35, which was -74.6 lower than the previous day. The implied volatity was 22.38, the open interest changed by 0 which decreased total open position to 0
On 10 Mar HCLTECH was trading at 1549.30. The strike last trading price was 109.95, which was 0 lower than the previous day. The implied volatity was 0.63, 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 109.95, which was 0 lower than the previous day. The implied volatity was 0.05, 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 109.95, 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 28 Feb HCLTECH was trading at 1575.05. The strike last trading price was 109.95, 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 1580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1390.55 | 161.65 | -37.6 | - | 12 | -7 | 162 |
| 9 Apr | 1380.00 | 198.5 | 32.95 | 47.45 | 52 | -23 | 186 |
| 8 Apr | 1403.35 | 165.55 | -43.15 | - | 7 | -2 | 209 |
| 7 Apr | 1374.10 | 205.3 | 45.65 | 53.40 | 20 | -10 | 212 |
| 4 Apr | 1422.10 | 159.65 | 40.15 | 44.87 | 40 | -13 | 222 |
| 3 Apr | 1470.10 | 120 | 46.25 | 37.10 | 72 | -2 | 236 |
| 2 Apr | 1527.55 | 73.75 | 2 | 33.99 | 183 | -16 | 238 |
| 1 Apr | 1530.35 | 72.35 | 30.85 | 33.89 | 1,136 | 0 | 252 |
| 28 Mar | 1592.50 | 42.45 | 11.25 | 30.93 | 717 | 105 | 252 |
| 27 Mar | 1630.15 | 30.3 | -1.5 | 33.08 | 207 | 14 | 145 |
| 26 Mar | 1633.40 | 32.8 | -1 | 31.90 | 181 | 33 | 132 |
| 25 Mar | 1624.90 | 34.65 | -4.45 | 31.64 | 185 | 49 | 99 |
| 24 Mar | 1604.15 | 38.9 | -11.1 | 29.93 | 117 | 35 | 51 |
| 21 Mar | 1566.70 | 50 | 6.55 | 26.15 | 56 | 14 | 14 |
| 20 Mar | 1562.00 | 43.45 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1544.45 | 43.45 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1558.20 | 43.45 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1545.15 | 43.45 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1534.75 | 43.45 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1540.60 | 43.45 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1549.30 | 43.45 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 1557.95 | 43.45 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1572.95 | 43.45 | 0 | 0.67 | 0 | 0 | 0 |
| 28 Feb | 1575.05 | 43.45 | 0 | 0.96 | 0 | 0 | 0 |
For Hcl Technologies Ltd - strike price 1580 expiring on 24APR2025
Delta for 1580 PE is -
Historical price for 1580 PE is as follows
On 11 Apr HCLTECH was trading at 1390.55. The strike last trading price was 161.65, which was -37.6 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 162
On 9 Apr HCLTECH was trading at 1380.00. The strike last trading price was 198.5, which was 32.95 higher than the previous day. The implied volatity was 47.45, the open interest changed by -23 which decreased total open position to 186
On 8 Apr HCLTECH was trading at 1403.35. The strike last trading price was 165.55, which was -43.15 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 209
On 7 Apr HCLTECH was trading at 1374.10. The strike last trading price was 205.3, which was 45.65 higher than the previous day. The implied volatity was 53.40, the open interest changed by -10 which decreased total open position to 212
On 4 Apr HCLTECH was trading at 1422.10. The strike last trading price was 159.65, which was 40.15 higher than the previous day. The implied volatity was 44.87, the open interest changed by -13 which decreased total open position to 222
On 3 Apr HCLTECH was trading at 1470.10. The strike last trading price was 120, which was 46.25 higher than the previous day. The implied volatity was 37.10, the open interest changed by -2 which decreased total open position to 236
On 2 Apr HCLTECH was trading at 1527.55. The strike last trading price was 73.75, which was 2 higher than the previous day. The implied volatity was 33.99, the open interest changed by -16 which decreased total open position to 238
On 1 Apr HCLTECH was trading at 1530.35. The strike last trading price was 72.35, which was 30.85 higher than the previous day. The implied volatity was 33.89, the open interest changed by 0 which decreased total open position to 252
On 28 Mar HCLTECH was trading at 1592.50. The strike last trading price was 42.45, which was 11.25 higher than the previous day. The implied volatity was 30.93, the open interest changed by 105 which increased total open position to 252
On 27 Mar HCLTECH was trading at 1630.15. The strike last trading price was 30.3, which was -1.5 lower than the previous day. The implied volatity was 33.08, the open interest changed by 14 which increased total open position to 145
On 26 Mar HCLTECH was trading at 1633.40. The strike last trading price was 32.8, which was -1 lower than the previous day. The implied volatity was 31.90, the open interest changed by 33 which increased total open position to 132
On 25 Mar HCLTECH was trading at 1624.90. The strike last trading price was 34.65, which was -4.45 lower than the previous day. The implied volatity was 31.64, the open interest changed by 49 which increased total open position to 99
On 24 Mar HCLTECH was trading at 1604.15. The strike last trading price was 38.9, which was -11.1 lower than the previous day. The implied volatity was 29.93, the open interest changed by 35 which increased total open position to 51
On 21 Mar HCLTECH was trading at 1566.70. The strike last trading price was 50, which was 6.55 higher than the previous day. The implied volatity was 26.15, the open interest changed by 14 which increased total open position to 14
On 20 Mar HCLTECH was trading at 1562.00. The strike last trading price was 43.45, 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 1544.45. The strike last trading price was 43.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar HCLTECH was trading at 1558.20. The strike last trading price was 43.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar HCLTECH was trading at 1545.15. The strike last trading price was 43.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar HCLTECH was trading at 1534.75. The strike last trading price was 43.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar HCLTECH was trading at 1540.60. The strike last trading price was 43.45, 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 1549.30. The strike last trading price was 43.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Mar HCLTECH was trading at 1557.95. The strike last trading price was 43.45, 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 43.45, which was 0 lower than the previous day. The implied volatity was 0.67, the open interest changed by 0 which decreased total open position to 0
On 28 Feb HCLTECH was trading at 1575.05. The strike last trading price was 43.45, which was 0 lower than the previous day. The implied volatity was 0.96, the open interest changed by 0 which decreased total open position to 0
