HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
24 Apr 2026 01:33 PM IST
| HCLTECH 28-Apr-2026 (4d) 1600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.12
Gamma: 0.00007
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1202.30 | 0.1 | -0.04999999999999999 | 91.58 | 180 | -39 | 613 | |||||||||
| 23 Apr | 1277.60 | 0.2 | 0.1 | 72.76 | 349 | -156 | 652 | |||||||||
| 22 Apr | 1285.30 | 0.1 | -0.8 | 59.86 | 2,493 | -1,095 | 931 | |||||||||
| 21 Apr | 1441.20 | 0.75 | -0.3500000000000001 | 37.64 | 4,274 | 407 | 1,918 | |||||||||
| 20 Apr | 1428.30 | 1.1 | -0.25 | 40.52 | 2,964 | 118 | 1,508 | |||||||||
| 17 Apr | 1442.30 | 1.35 | -0.19999999999999996 | 32.53 | 1,754 | 260 | 1,391 | |||||||||
| 16 Apr | 1450.20 | 1.5 | -0.1499999999999999 | 30.86 | 1,313 | 277 | 1,131 | |||||||||
| 15 Apr | 1451.30 | 1.7 | 0.34999999999999987 | 30.12 | 425 | 35 | 851 | |||||||||
| 13 Apr | 1429.40 | 1.35 | -0.75 | 30.24 | 270 | -3 | 814 | |||||||||
| 10 Apr | 1451.20 | 1.95 | -2.55 | 26.07 | 728 | -17 | 818 | |||||||||
| 9 Apr | 1464.90 | 4.75 | 1.05 | 28.35 | 1,044 | -54 | 828 | |||||||||
| 8 Apr | 1461.00 | 3.6 | 0.2 | 27.56 | 1,145 | 129 | 878 | |||||||||
| 7 Apr | 1441.60 | 3.25 | 0.5 | 28.24 | 1,024 | -24 | 736 | |||||||||
| 6 Apr | 1403.30 | 2.55 | -0.4 | 31.93 | 499 | -66 | 760 | |||||||||
| 2 Apr | 1402.20 | 2.6 | 0.15 | 29.95 | 1,386 | 140 | 827 | |||||||||
| 1 Apr | 1354.40 | 2.5 | -0.05 | 34.2 | 681 | 242 | 688 | |||||||||
| 30 Mar | 1341.60 | 2.65 | -1.55 | 34.68 | 287 | 89 | 447 | |||||||||
| 27 Mar | 1364.40 | 4.55 | 0.6 | 34.86 | 351 | 89 | 359 | |||||||||
| 25 Mar | 1381.30 | 3.85 | -1.05 | 29.32 | 234 | 31 | 270 | |||||||||
| 24 Mar | 1373.30 | 4.85 | -1.3 | 31.79 | 274 | 66 | 239 | |||||||||
| 23 Mar | 1358.60 | 6.15 | 2.25 | 35.51 | 256 | 15 | 173 | |||||||||
| 20 Mar | 1333.70 | 3.75 | 0.3 | 32.3 | 107 | -63 | 157 | |||||||||
| 19 Mar | 1311.80 | 3.55 | -0.85 | 33.93 | 28 | 15 | 219 | |||||||||
| 18 Mar | 1357.20 | 4.2 | 0.2 | 30.11 | 31 | 2 | 202 | |||||||||
| 17 Mar | 1321.10 | 4 | 1 | 33.61 | 4 | 0 | 199 | |||||||||
| 16 Mar | 1328.60 | 3 | -2.1 | 31.02 | 38 | 19 | 199 | |||||||||
| 13 Mar | 1325.40 | 5.25 | -1.2 | 33 | 30 | 19 | 179 | |||||||||
| 12 Mar | 1358.10 | 6.3 | -0.2 | 30.83 | 36 | 24 | 159 | |||||||||
| 11 Mar | 1350.30 | 6.5 | -0.05 | 31.44 | 13 | -3 | 135 | |||||||||
| 10 Mar | 1361.50 | 6.65 | 0 | 29.9 | 6 | -1 | 137 | |||||||||
| 9 Mar | 1358.60 | 6.65 | -1.85 | 29.57 | 61 | 20 | 138 | |||||||||
| 6 Mar | 1356.70 | 8.6 | 2.35 | 31.14 | 121 | 60 | 108 | |||||||||
| 5 Mar | 1354.10 | 6.25 | -1.75 | 28.65 | 23 | -3 | 49 | |||||||||
|
|
||||||||||||||||
| 4 Mar | 1364.00 | 8.1 | -0.5 | 29.33 | 13 | 1 | 52 | |||||||||
| 2 Mar | 1371.00 | 8.6 | -1.6 | 28.46 | 34 | 16 | 51 | |||||||||
| 27 Feb | 1389.10 | 10 | 0 | 27.61 | 28 | 6 | 34 | |||||||||
| 26 Feb | 1373.50 | 10 | -169.75 | 28.33 | 31 | 27 | 27 | |||||||||
| 25 Feb | 1378.20 | 179.75 | 0 | 8.51 | 0 | 0 | 0 | |||||||||
| 24 Feb | 1339.20 | 179.75 | 0 | 10.46 | 0 | 0 | 0 | |||||||||
| 23 Feb | 1426.20 | 179.75 | 0 | 5.83 | 0 | 0 | 0 | |||||||||
| 20 Feb | 1436.50 | 179.75 | 0 | 5.2 | 0 | 0 | 0 | |||||||||
| 19 Feb | 1450.40 | 179.75 | 0 | 4.59 | 0 | 0 | 0 | |||||||||
| 18 Feb | 1467.20 | 179.75 | 0 | 4.03 | 0 | 0 | 0 | |||||||||
| 17 Feb | 1482.60 | 179.75 | 0 | 3.07 | 0 | 0 | 0 | |||||||||
| 16 Feb | 1461.80 | 179.75 | 0 | 4.27 | 0 | 0 | 0 | |||||||||
| 13 Feb | 1455.20 | 179.75 | 0 | 4.13 | 0 | 0 | 0 | |||||||||
| 12 Feb | 1476.10 | 179.75 | 0 | 2.98 | 0 | 0 | 0 | |||||||||
| 11 Feb | 1551.60 | 179.75 | 0 | 0.44 | 0 | 0 | 0 | |||||||||
| 10 Feb | 1573.10 | 179.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1602.00 | 179.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1593.70 | 179.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1610.00 | 179.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1621.80 | 179.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1695.30 | 36.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1676.80 | 36.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1666.20 | 36.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1695.60 | 36.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1721.60 | 36.4 | 0 | - | 0 | 0 | 0 | |||||||||
For Hcl Technologies Ltd - strike price 1600 expiring on 28APR2026
Delta for 1600 CE is 0
Historical price for 1600 CE is as follows
On 24 Apr HCLTECH was trading at 1202.30. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 91.58, the open interest changed by -39 which decreased total open position to 613
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 72.76, the open interest changed by -156 which decreased total open position to 652
On 22 Apr HCLTECH was trading at 1285.30. The strike last trading price was 0.1, which was -0.8 lower than the previous day. The implied volatity was 59.86, the open interest changed by -1095 which decreased total open position to 931
On 21 Apr HCLTECH was trading at 1441.20. The strike last trading price was 0.75, which was -0.3500000000000001 lower than the previous day. The implied volatity was 37.64, the open interest changed by 407 which increased total open position to 1918
On 20 Apr HCLTECH was trading at 1428.30. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was 40.52, the open interest changed by 118 which increased total open position to 1508
On 17 Apr HCLTECH was trading at 1442.30. The strike last trading price was 1.35, which was -0.19999999999999996 lower than the previous day. The implied volatity was 32.53, the open interest changed by 260 which increased total open position to 1391
On 16 Apr HCLTECH was trading at 1450.20. The strike last trading price was 1.5, which was -0.1499999999999999 lower than the previous day. The implied volatity was 30.86, the open interest changed by 277 which increased total open position to 1131
On 15 Apr HCLTECH was trading at 1451.30. The strike last trading price was 1.7, which was 0.34999999999999987 higher than the previous day. The implied volatity was 30.12, the open interest changed by 35 which increased total open position to 851
On 13 Apr HCLTECH was trading at 1429.40. The strike last trading price was 1.35, which was -0.75 lower than the previous day. The implied volatity was 30.24, the open interest changed by -3 which decreased total open position to 814
On 10 Apr HCLTECH was trading at 1451.20. The strike last trading price was 1.95, which was -2.55 lower than the previous day. The implied volatity was 26.07, the open interest changed by -17 which decreased total open position to 818
On 9 Apr HCLTECH was trading at 1464.90. The strike last trading price was 4.75, which was 1.05 higher than the previous day. The implied volatity was 28.35, the open interest changed by -54 which decreased total open position to 828
On 8 Apr HCLTECH was trading at 1461.00. The strike last trading price was 3.6, which was 0.2 higher than the previous day. The implied volatity was 27.56, the open interest changed by 129 which increased total open position to 878
On 7 Apr HCLTECH was trading at 1441.60. The strike last trading price was 3.25, which was 0.5 higher than the previous day. The implied volatity was 28.24, the open interest changed by -24 which decreased total open position to 736
On 6 Apr HCLTECH was trading at 1403.30. The strike last trading price was 2.55, which was -0.4 lower than the previous day. The implied volatity was 31.93, the open interest changed by -66 which decreased total open position to 760
On 2 Apr HCLTECH was trading at 1402.20. The strike last trading price was 2.6, which was 0.15 higher than the previous day. The implied volatity was 29.95, the open interest changed by 140 which increased total open position to 827
On 1 Apr HCLTECH was trading at 1354.40. The strike last trading price was 2.5, which was -0.05 lower than the previous day. The implied volatity was 34.2, the open interest changed by 242 which increased total open position to 688
On 30 Mar HCLTECH was trading at 1341.60. The strike last trading price was 2.65, which was -1.55 lower than the previous day. The implied volatity was 34.68, the open interest changed by 89 which increased total open position to 447
On 27 Mar HCLTECH was trading at 1364.40. The strike last trading price was 4.55, which was 0.6 higher than the previous day. The implied volatity was 34.86, the open interest changed by 89 which increased total open position to 359
On 25 Mar HCLTECH was trading at 1381.30. The strike last trading price was 3.85, which was -1.05 lower than the previous day. The implied volatity was 29.32, the open interest changed by 31 which increased total open position to 270
On 24 Mar HCLTECH was trading at 1373.30. The strike last trading price was 4.85, which was -1.3 lower than the previous day. The implied volatity was 31.79, the open interest changed by 66 which increased total open position to 239
On 23 Mar HCLTECH was trading at 1358.60. The strike last trading price was 6.15, which was 2.25 higher than the previous day. The implied volatity was 35.51, the open interest changed by 15 which increased total open position to 173
On 20 Mar HCLTECH was trading at 1333.70. The strike last trading price was 3.75, which was 0.3 higher than the previous day. The implied volatity was 32.3, the open interest changed by -63 which decreased total open position to 157
On 19 Mar HCLTECH was trading at 1311.80. The strike last trading price was 3.55, which was -0.85 lower than the previous day. The implied volatity was 33.93, the open interest changed by 15 which increased total open position to 219
On 18 Mar HCLTECH was trading at 1357.20. The strike last trading price was 4.2, which was 0.2 higher than the previous day. The implied volatity was 30.11, the open interest changed by 2 which increased total open position to 202
On 17 Mar HCLTECH was trading at 1321.10. The strike last trading price was 4, which was 1 higher than the previous day. The implied volatity was 33.61, the open interest changed by 0 which decreased total open position to 199
On 16 Mar HCLTECH was trading at 1328.60. The strike last trading price was 3, which was -2.1 lower than the previous day. The implied volatity was 31.02, the open interest changed by 19 which increased total open position to 199
On 13 Mar HCLTECH was trading at 1325.40. The strike last trading price was 5.25, which was -1.2 lower than the previous day. The implied volatity was 33, the open interest changed by 19 which increased total open position to 179
On 12 Mar HCLTECH was trading at 1358.10. The strike last trading price was 6.3, which was -0.2 lower than the previous day. The implied volatity was 30.83, the open interest changed by 24 which increased total open position to 159
On 11 Mar HCLTECH was trading at 1350.30. The strike last trading price was 6.5, which was -0.05 lower than the previous day. The implied volatity was 31.44, the open interest changed by -3 which decreased total open position to 135
On 10 Mar HCLTECH was trading at 1361.50. The strike last trading price was 6.65, which was 0 lower than the previous day. The implied volatity was 29.9, the open interest changed by -1 which decreased total open position to 137
On 9 Mar HCLTECH was trading at 1358.60. The strike last trading price was 6.65, which was -1.85 lower than the previous day. The implied volatity was 29.57, the open interest changed by 20 which increased total open position to 138
On 6 Mar HCLTECH was trading at 1356.70. The strike last trading price was 8.6, which was 2.35 higher than the previous day. The implied volatity was 31.14, the open interest changed by 60 which increased total open position to 108
On 5 Mar HCLTECH was trading at 1354.10. The strike last trading price was 6.25, which was -1.75 lower than the previous day. The implied volatity was 28.65, the open interest changed by -3 which decreased total open position to 49
On 4 Mar HCLTECH was trading at 1364.00. The strike last trading price was 8.1, which was -0.5 lower than the previous day. The implied volatity was 29.33, the open interest changed by 1 which increased total open position to 52
On 2 Mar HCLTECH was trading at 1371.00. The strike last trading price was 8.6, which was -1.6 lower than the previous day. The implied volatity was 28.46, the open interest changed by 16 which increased total open position to 51
On 27 Feb HCLTECH was trading at 1389.10. The strike last trading price was 10, which was 0 lower than the previous day. The implied volatity was 27.61, the open interest changed by 6 which increased total open position to 34
On 26 Feb HCLTECH was trading at 1373.50. The strike last trading price was 10, which was -169.75 lower than the previous day. The implied volatity was 28.33, the open interest changed by 27 which increased total open position to 27
On 25 Feb HCLTECH was trading at 1378.20. The strike last trading price was 179.75, which was 0 lower than the previous day. The implied volatity was 8.51, 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 179.75, which was 0 lower than the previous day. The implied volatity was 10.46, 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 179.75, which was 0 lower than the previous day. The implied volatity was 5.83, 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 179.75, which was 0 lower than the previous day. The implied volatity was 5.2, 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 179.75, which was 0 lower than the previous day. The implied volatity was 4.59, 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 179.75, which was 0 lower than the previous day. The implied volatity was 4.03, 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 179.75, which was 0 lower than the previous day. The implied volatity was 3.07, 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 179.75, which was 0 lower than the previous day. The implied volatity was 4.27, 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 179.75, which was 0 lower than the previous day. The implied volatity was 4.13, 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 179.75, which was 0 lower than the previous day. The implied volatity was 2.98, 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 179.75, which was 0 lower than the previous day. The implied volatity was 0.44, 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 179.75, 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 179.75, 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 179.75, 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 179.75, 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 179.75, 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 36.4, 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 Feb HCLTECH was trading at 1676.80. The strike last trading price was 36.4, 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 1 Feb HCLTECH was trading at 1666.20. The strike last trading price was 36.4, 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 30 Jan HCLTECH was trading at 1695.60. The strike last trading price was 36.4, 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 29 Jan HCLTECH was trading at 1721.60. The strike last trading price was 36.4, 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
| HCLTECH 28-Apr-2026 (4d) 1600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.92
Vega: 0
Theta: -3.52
Gamma: 0.00069
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1202.30 | 383 | 39 | 162.5 | 5 | 0 | 253 |
| 23 Apr | 1277.60 | 344 | 9.75 | 188.33 | 15 | -3 | 254 |
| 22 Apr | 1285.30 | 334 | 149 | 154.63 | 97 | -36 | 256 |
| 21 Apr | 1441.20 | 185 | -4.099999999999994 | 98.1 | 82 | -24 | 292 |
| 20 Apr | 1428.30 | 189.1 | 2.0999999999999943 | 93.77 | 10 | -2 | 316 |
| 17 Apr | 1442.30 | 187 | 10 | 80.26 | 11 | 0 | 318 |
| 16 Apr | 1450.20 | 177 | 177 | 73.09 | 0 | 0 | 318 |
| 15 Apr | 1451.30 | 177 | -28 | 73.09 | 2 | 0 | 318 |
| 13 Apr | 1429.40 | 205 | 20.5 | 76.5 | 8 | 0 | 312 |
| 10 Apr | 1451.20 | 184.5 | 24.75 | 70.9 | 13 | 3 | 312 |
| 9 Apr | 1464.90 | 160.5 | -16.35 | 59.56 | 26 | -15 | 309 |
| 8 Apr | 1461.00 | 179.3 | -14.5 | 67.13 | 78 | -9 | 324 |
| 7 Apr | 1441.60 | 193.65 | -35.6 | 69.93 | 62 | 45 | 332 |
| 6 Apr | 1403.30 | 228.85 | -27.25 | - | 0 | 0 | 287 |
| 2 Apr | 1402.20 | 228.85 | -27.25 | 66.14 | 147 | 65 | 289 |
| 1 Apr | 1354.40 | 256.1 | -15.75 | 63.27 | 21 | 0 | 224 |
| 30 Mar | 1341.60 | 271.85 | 17.4 | 67.7 | 85 | 77 | 223 |
| 27 Mar | 1364.40 | 254.45 | 2.6 | 60.55 | 33 | 30 | 145 |
| 25 Mar | 1381.30 | 255 | -1.45 | 73.19 | 40 | 36 | 114 |
| 24 Mar | 1373.30 | 256.7 | -8 | 68.5 | 62 | 57 | 78 |
| 23 Mar | 1358.60 | 264.7 | -21.6 | 64.21 | 11 | 6 | 20 |
| 20 Mar | 1333.70 | 286.3 | 36.3 | - | 0 | 1 | 0 |
| 19 Mar | 1311.80 | 286.3 | 36.3 | 55.43 | 1 | 0 | 13 |
| 18 Mar | 1357.20 | 250 | -43 | 51.36 | 3 | 1 | 11 |
| 17 Mar | 1321.10 | 293 | -13 | 61.41 | 5 | 4 | 9 |
| 16 Mar | 1328.60 | 306 | 270.95 | 73.65 | 7 | 3 | 3 |
| 13 Mar | 1325.40 | 35.05 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1358.10 | 35.05 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1350.30 | 35.05 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1361.50 | 35.05 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 1358.60 | 35.05 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1356.70 | 35.05 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1354.10 | 35.05 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1364.00 | 35.05 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1371.00 | 35.05 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1389.10 | 35.05 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1373.50 | 35.05 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1378.20 | 35.05 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 1339.20 | 35.05 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 1426.20 | 35.05 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 1436.50 | 35.05 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1450.40 | 35.05 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 1467.20 | 35.05 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 1482.60 | 35.05 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 1461.80 | 35.05 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1455.20 | 35.05 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1476.10 | 35.05 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 1551.60 | 35.05 | 0 | 0.27 | 0 | 0 | 0 |
| 10 Feb | 1573.10 | 35.05 | 0 | 0.93 | 0 | 0 | 0 |
| 9 Feb | 1602.00 | 35.05 | 0 | 1.33 | 0 | 0 | 0 |
| 6 Feb | 1593.70 | 35.05 | 0 | 1.11 | 0 | 0 | 0 |
| 5 Feb | 1610.00 | 35.05 | 0 | 1.71 | 0 | 0 | 0 |
| 4 Feb | 1621.80 | 35.05 | 0 | 2.02 | 0 | 0 | 0 |
| 3 Feb | 1695.30 | 35.05 | 0 | 4.58 | 0 | 0 | 0 |
| 2 Feb | 1676.80 | 40.1 | 0 | 3.82 | 0 | 0 | 0 |
| 1 Feb | 1666.20 | 40.1 | 0 | 3.42 | 0 | 0 | 0 |
| 30 Jan | 1695.60 | 40.1 | 0 | 4.42 | 0 | 0 | 0 |
| 29 Jan | 1721.60 | 40.1 | 0 | 5.1 | 0 | 0 | 0 |
For Hcl Technologies Ltd - strike price 1600 expiring on 28APR2026
Delta for 1600 PE is -0.92
Historical price for 1600 PE is as follows
On 24 Apr HCLTECH was trading at 1202.30. The strike last trading price was 383, which was 39 higher than the previous day. The implied volatity was 162.5, the open interest changed by 0 which decreased total open position to 253
On 23 Apr HCLTECH was trading at 1277.60. The strike last trading price was 344, which was 9.75 higher than the previous day. The implied volatity was 188.33, the open interest changed by -3 which decreased total open position to 254
On 22 Apr HCLTECH was trading at 1285.30. The strike last trading price was 334, which was 149 higher than the previous day. The implied volatity was 154.63, the open interest changed by -36 which decreased total open position to 256
On 21 Apr HCLTECH was trading at 1441.20. The strike last trading price was 185, which was -4.099999999999994 lower than the previous day. The implied volatity was 98.1, the open interest changed by -24 which decreased total open position to 292
On 20 Apr HCLTECH was trading at 1428.30. The strike last trading price was 189.1, which was 2.0999999999999943 higher than the previous day. The implied volatity was 93.77, the open interest changed by -2 which decreased total open position to 316
On 17 Apr HCLTECH was trading at 1442.30. The strike last trading price was 187, which was 10 higher than the previous day. The implied volatity was 80.26, the open interest changed by 0 which decreased total open position to 318
On 16 Apr HCLTECH was trading at 1450.20. The strike last trading price was 177, which was 177 higher than the previous day. The implied volatity was 73.09, the open interest changed by 0 which decreased total open position to 318
On 15 Apr HCLTECH was trading at 1451.30. The strike last trading price was 177, which was -28 lower than the previous day. The implied volatity was 73.09, the open interest changed by 0 which decreased total open position to 318
On 13 Apr HCLTECH was trading at 1429.40. The strike last trading price was 205, which was 20.5 higher than the previous day. The implied volatity was 76.5, the open interest changed by 0 which decreased total open position to 312
On 10 Apr HCLTECH was trading at 1451.20. The strike last trading price was 184.5, which was 24.75 higher than the previous day. The implied volatity was 70.9, the open interest changed by 3 which increased total open position to 312
On 9 Apr HCLTECH was trading at 1464.90. The strike last trading price was 160.5, which was -16.35 lower than the previous day. The implied volatity was 59.56, the open interest changed by -15 which decreased total open position to 309
On 8 Apr HCLTECH was trading at 1461.00. The strike last trading price was 179.3, which was -14.5 lower than the previous day. The implied volatity was 67.13, the open interest changed by -9 which decreased total open position to 324
On 7 Apr HCLTECH was trading at 1441.60. The strike last trading price was 193.65, which was -35.6 lower than the previous day. The implied volatity was 69.93, the open interest changed by 45 which increased total open position to 332
On 6 Apr HCLTECH was trading at 1403.30. The strike last trading price was 228.85, which was -27.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 287
On 2 Apr HCLTECH was trading at 1402.20. The strike last trading price was 228.85, which was -27.25 lower than the previous day. The implied volatity was 66.14, the open interest changed by 65 which increased total open position to 289
On 1 Apr HCLTECH was trading at 1354.40. The strike last trading price was 256.1, which was -15.75 lower than the previous day. The implied volatity was 63.27, the open interest changed by 0 which decreased total open position to 224
On 30 Mar HCLTECH was trading at 1341.60. The strike last trading price was 271.85, which was 17.4 higher than the previous day. The implied volatity was 67.7, the open interest changed by 77 which increased total open position to 223
On 27 Mar HCLTECH was trading at 1364.40. The strike last trading price was 254.45, which was 2.6 higher than the previous day. The implied volatity was 60.55, the open interest changed by 30 which increased total open position to 145
On 25 Mar HCLTECH was trading at 1381.30. The strike last trading price was 255, which was -1.45 lower than the previous day. The implied volatity was 73.19, the open interest changed by 36 which increased total open position to 114
On 24 Mar HCLTECH was trading at 1373.30. The strike last trading price was 256.7, which was -8 lower than the previous day. The implied volatity was 68.5, the open interest changed by 57 which increased total open position to 78
On 23 Mar HCLTECH was trading at 1358.60. The strike last trading price was 264.7, which was -21.6 lower than the previous day. The implied volatity was 64.21, the open interest changed by 6 which increased total open position to 20
On 20 Mar HCLTECH was trading at 1333.70. The strike last trading price was 286.3, which was 36.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 19 Mar HCLTECH was trading at 1311.80. The strike last trading price was 286.3, which was 36.3 higher than the previous day. The implied volatity was 55.43, the open interest changed by 0 which decreased total open position to 13
On 18 Mar HCLTECH was trading at 1357.20. The strike last trading price was 250, which was -43 lower than the previous day. The implied volatity was 51.36, the open interest changed by 1 which increased total open position to 11
On 17 Mar HCLTECH was trading at 1321.10. The strike last trading price was 293, which was -13 lower than the previous day. The implied volatity was 61.41, the open interest changed by 4 which increased total open position to 9
On 16 Mar HCLTECH was trading at 1328.60. The strike last trading price was 306, which was 270.95 higher than the previous day. The implied volatity was 73.65, the open interest changed by 3 which increased total open position to 3
On 13 Mar HCLTECH was trading at 1325.40. The strike last trading price was 35.05, 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 35.05, 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 35.05, 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 35.05, 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 35.05, 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 35.05, 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 35.05, 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 35.05, 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 35.05, 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 35.05, 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 35.05, 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 35.05, 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 35.05, 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 35.05, 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 35.05, 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 35.05, 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 Feb HCLTECH was trading at 1467.20. The strike last trading price was 35.05, 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 35.05, 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 Feb HCLTECH was trading at 1461.80. The strike last trading price was 35.05, 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 35.05, 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 Feb HCLTECH was trading at 1476.10. The strike last trading price was 35.05, 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 Feb HCLTECH was trading at 1551.60. The strike last trading price was 35.05, which was 0 lower than the previous day. The implied volatity was 0.27, 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 35.05, 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 9 Feb HCLTECH was trading at 1602.00. The strike last trading price was 35.05, which was 0 lower than the previous day. The implied volatity was 1.33, 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 35.05, which was 0 lower than the previous day. The implied volatity was 1.11, 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 35.05, which was 0 lower than the previous day. The implied volatity was 1.71, 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 35.05, which was 0 lower than the previous day. The implied volatity was 2.02, 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 35.05, which was 0 lower than the previous day. The implied volatity was 4.58, 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 40.1, which was 0 lower than the previous day. The implied volatity was 3.82, 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 40.1, which was 0 lower than the previous day. The implied volatity was 3.42, 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 40.1, which was 0 lower than the previous day. The implied volatity was 4.42, 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 40.1, which was 0 lower than the previous day. The implied volatity was 5.1, the open interest changed by 0 which decreased total open position to 0
