HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
09 Apr 2025 04:12 PM IST
| HCLTECH 24APR2025 1620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.30
Theta: -0.49
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 1380.00 | 2.8 | -1.6 | 46.22 | 237 | 10 | 539 | |||
| 8 Apr | 1403.35 | 4.4 | -0.15 | 45.15 | 691 | 15 | 529 | |||
| 7 Apr | 1374.10 | 4.8 | 1.3 | 49.09 | 608 | -19 | 522 | |||
| 4 Apr | 1422.10 | 3.6 | -4 | 34.58 | 560 | -43 | 557 | |||
| 3 Apr | 1470.10 | 7.5 | -10.45 | 33.30 | 1,020 | 103 | 610 | |||
|
|
||||||||||
| 2 Apr | 1527.55 | 18 | -1.65 | 30.87 | 466 | 38 | 514 | |||
| 1 Apr | 1530.35 | 19.75 | -17.4 | 30.73 | 888 | 59 | 471 | |||
| 28 Mar | 1592.50 | 36.9 | -18.5 | 25.89 | 1,101 | 167 | 412 | |||
| 27 Mar | 1630.15 | 56 | -1.35 | 22.00 | 572 | 51 | 240 | |||
| 26 Mar | 1633.40 | 56.25 | -2.9 | 25.55 | 556 | 39 | 187 | |||
| 25 Mar | 1624.90 | 56.85 | 7.3 | 26.75 | 816 | 85 | 147 | |||
| 24 Mar | 1604.15 | 48.95 | 15.2 | 27.16 | 169 | 50 | 61 | |||
| 21 Mar | 1566.70 | 33.75 | -1 | 26.58 | 21 | 9 | 11 | |||
| 20 Mar | 1562.00 | 34.75 | -52.3 | 28.74 | 2 | 1 | 1 | |||
| 19 Mar | 1544.45 | 87.05 | 0 | 3.34 | 0 | 0 | 0 | |||
| 18 Mar | 1558.20 | 87.05 | 0 | 2.40 | 0 | 0 | 0 | |||
| 17 Mar | 1545.15 | 87.05 | 0 | 3.22 | 0 | 0 | 0 | |||
| 13 Mar | 1534.75 | 87.05 | 0 | 3.66 | 0 | 0 | 0 | |||
| 12 Mar | 1540.60 | 87.05 | 0 | 3.34 | 0 | 0 | 0 | |||
| 11 Mar | 1567.85 | 87.05 | 0 | 1.67 | 0 | 0 | 0 | |||
| 10 Mar | 1549.30 | 87.05 | 0 | 2.59 | 0 | 0 | 0 | |||
| 7 Mar | 1557.95 | 87.05 | 0 | 1.94 | 0 | 0 | 0 | |||
| 6 Mar | 1585.45 | 87.05 | 0 | 0.84 | 0 | 0 | 0 | |||
| 5 Mar | 1572.95 | 87.05 | 0 | 1.32 | 0 | 0 | 0 | |||
For Hcl Technologies Ltd - strike price 1620 expiring on 24APR2025
Delta for 1620 CE is 0.05
Historical price for 1620 CE is as follows
On 9 Apr HCLTECH was trading at 1380.00. The strike last trading price was 2.8, which was -1.6 lower than the previous day. The implied volatity was 46.22, the open interest changed by 10 which increased total open position to 539
On 8 Apr HCLTECH was trading at 1403.35. The strike last trading price was 4.4, which was -0.15 lower than the previous day. The implied volatity was 45.15, the open interest changed by 15 which increased total open position to 529
On 7 Apr HCLTECH was trading at 1374.10. The strike last trading price was 4.8, which was 1.3 higher than the previous day. The implied volatity was 49.09, the open interest changed by -19 which decreased total open position to 522
On 4 Apr HCLTECH was trading at 1422.10. The strike last trading price was 3.6, which was -4 lower than the previous day. The implied volatity was 34.58, the open interest changed by -43 which decreased total open position to 557
On 3 Apr HCLTECH was trading at 1470.10. The strike last trading price was 7.5, which was -10.45 lower than the previous day. The implied volatity was 33.30, the open interest changed by 103 which increased total open position to 610
On 2 Apr HCLTECH was trading at 1527.55. The strike last trading price was 18, which was -1.65 lower than the previous day. The implied volatity was 30.87, the open interest changed by 38 which increased total open position to 514
On 1 Apr HCLTECH was trading at 1530.35. The strike last trading price was 19.75, which was -17.4 lower than the previous day. The implied volatity was 30.73, the open interest changed by 59 which increased total open position to 471
On 28 Mar HCLTECH was trading at 1592.50. The strike last trading price was 36.9, which was -18.5 lower than the previous day. The implied volatity was 25.89, the open interest changed by 167 which increased total open position to 412
On 27 Mar HCLTECH was trading at 1630.15. The strike last trading price was 56, which was -1.35 lower than the previous day. The implied volatity was 22.00, the open interest changed by 51 which increased total open position to 240
On 26 Mar HCLTECH was trading at 1633.40. The strike last trading price was 56.25, which was -2.9 lower than the previous day. The implied volatity was 25.55, the open interest changed by 39 which increased total open position to 187
On 25 Mar HCLTECH was trading at 1624.90. The strike last trading price was 56.85, which was 7.3 higher than the previous day. The implied volatity was 26.75, the open interest changed by 85 which increased total open position to 147
On 24 Mar HCLTECH was trading at 1604.15. The strike last trading price was 48.95, which was 15.2 higher than the previous day. The implied volatity was 27.16, the open interest changed by 50 which increased total open position to 61
On 21 Mar HCLTECH was trading at 1566.70. The strike last trading price was 33.75, which was -1 lower than the previous day. The implied volatity was 26.58, the open interest changed by 9 which increased total open position to 11
On 20 Mar HCLTECH was trading at 1562.00. The strike last trading price was 34.75, which was -52.3 lower than the previous day. The implied volatity was 28.74, the open interest changed by 1 which increased total open position to 1
On 19 Mar HCLTECH was trading at 1544.45. The strike last trading price was 87.05, which was 0 lower than the previous day. The implied volatity was 3.34, 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 87.05, which was 0 lower than the previous day. The implied volatity was 2.40, 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 87.05, which was 0 lower than the previous day. The implied volatity was 3.22, 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 87.05, which was 0 lower than the previous day. The implied volatity was 3.66, 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 87.05, which was 0 lower than the previous day. The implied volatity was 3.34, the open interest changed by 0 which decreased total open position to 0
On 11 Mar HCLTECH was trading at 1567.85. The strike last trading price was 87.05, which was 0 lower than the previous day. The implied volatity was 1.67, 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 87.05, which was 0 lower than the previous day. The implied volatity was 2.59, 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 87.05, which was 0 lower than the previous day. The implied volatity was 1.94, the open interest changed by 0 which decreased total open position to 0
On 6 Mar HCLTECH was trading at 1585.45. The strike last trading price was 87.05, which was 0 lower than the previous day. The implied volatity was 0.84, 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 87.05, which was 0 lower than the previous day. The implied volatity was 1.32, the open interest changed by 0 which decreased total open position to 0
| HCLTECH 24APR2025 1620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.93
Vega: 0.40
Theta: -0.26
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 1380.00 | 237.3 | -42.95 | 51.48 | 4 | 0 | 89 |
| 8 Apr | 1403.35 | 280.25 | 0 | 0.00 | 0 | -2 | 0 |
| 7 Apr | 1374.10 | 280.25 | 83.05 | - | 13 | -2 | 89 |
| 4 Apr | 1422.10 | 197.2 | 44.3 | 49.14 | 25 | -8 | 86 |
| 3 Apr | 1470.10 | 152.9 | 51.55 | 37.13 | 69 | -5 | 93 |
| 2 Apr | 1527.55 | 101.65 | 1.85 | 34.36 | 41 | -29 | 99 |
| 1 Apr | 1530.35 | 100 | 37.6 | 34.45 | 333 | -22 | 127 |
| 28 Mar | 1592.50 | 62.95 | 15.8 | 31.12 | 874 | 7 | 149 |
| 27 Mar | 1630.15 | 47.35 | -0.15 | 34.05 | 466 | 71 | 143 |
| 26 Mar | 1633.40 | 49.55 | -0.75 | 32.10 | 302 | 13 | 73 |
| 25 Mar | 1624.90 | 52.85 | -7.25 | 32.37 | 195 | 59 | 59 |
| 24 Mar | 1604.15 | 60.1 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 1566.70 | 60.1 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1562.00 | 60.1 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1544.45 | 60.1 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1558.20 | 60.1 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1545.15 | 60.1 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1534.75 | 60.1 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1540.60 | 60.1 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1567.85 | 60.1 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1549.30 | 60.1 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 1557.95 | 60.1 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1585.45 | 60.1 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1572.95 | 60.1 | 0 | - | 0 | 0 | 0 |
For Hcl Technologies Ltd - strike price 1620 expiring on 24APR2025
Delta for 1620 PE is -0.93
Historical price for 1620 PE is as follows
On 9 Apr HCLTECH was trading at 1380.00. The strike last trading price was 237.3, which was -42.95 lower than the previous day. The implied volatity was 51.48, the open interest changed by 0 which decreased total open position to 89
On 8 Apr HCLTECH was trading at 1403.35. The strike last trading price was 280.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 7 Apr HCLTECH was trading at 1374.10. The strike last trading price was 280.25, which was 83.05 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 89
On 4 Apr HCLTECH was trading at 1422.10. The strike last trading price was 197.2, which was 44.3 higher than the previous day. The implied volatity was 49.14, the open interest changed by -8 which decreased total open position to 86
On 3 Apr HCLTECH was trading at 1470.10. The strike last trading price was 152.9, which was 51.55 higher than the previous day. The implied volatity was 37.13, the open interest changed by -5 which decreased total open position to 93
On 2 Apr HCLTECH was trading at 1527.55. The strike last trading price was 101.65, which was 1.85 higher than the previous day. The implied volatity was 34.36, the open interest changed by -29 which decreased total open position to 99
On 1 Apr HCLTECH was trading at 1530.35. The strike last trading price was 100, which was 37.6 higher than the previous day. The implied volatity was 34.45, the open interest changed by -22 which decreased total open position to 127
On 28 Mar HCLTECH was trading at 1592.50. The strike last trading price was 62.95, which was 15.8 higher than the previous day. The implied volatity was 31.12, the open interest changed by 7 which increased total open position to 149
On 27 Mar HCLTECH was trading at 1630.15. The strike last trading price was 47.35, which was -0.15 lower than the previous day. The implied volatity was 34.05, the open interest changed by 71 which increased total open position to 143
On 26 Mar HCLTECH was trading at 1633.40. The strike last trading price was 49.55, which was -0.75 lower than the previous day. The implied volatity was 32.10, the open interest changed by 13 which increased total open position to 73
On 25 Mar HCLTECH was trading at 1624.90. The strike last trading price was 52.85, which was -7.25 lower than the previous day. The implied volatity was 32.37, the open interest changed by 59 which increased total open position to 59
On 24 Mar HCLTECH was trading at 1604.15. The strike last trading price was 60.1, 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 21 Mar HCLTECH was trading at 1566.70. The strike last trading price was 60.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar HCLTECH was trading at 1562.00. The strike last trading price was 60.1, 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 60.1, 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 60.1, 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 60.1, 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 60.1, 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 60.1, 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 1567.85. The strike last trading price was 60.1, 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 60.1, 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 60.1, 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 1585.45. The strike last trading price was 60.1, 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 60.1, 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
