HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
24 Apr 2026 04:10 PM IST
| HCLTECH 28-Apr-2026 (4d) 1640 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.07
Gamma: 0.00004
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1203.20 | 0.05 | 0 | 92.91 | 9 | -3 | 515 | |||||||||
| 23 Apr | 1277.60 | 0.05 | -0.05 | 69.2 | 112 | -24 | 518 | |||||||||
| 22 Apr | 1285.30 | 0.1 | -0.15 | 66.02 | 603 | -180 | 547 | |||||||||
| 21 Apr | 1441.20 | 0.2 | -0.2 | 37.56 | 207 | 0 | 727 | |||||||||
| 20 Apr | 1428.30 | 0.3 | -0.25000000000000006 | 39.42 | 139 | -8 | 727 | |||||||||
| 17 Apr | 1442.30 | 0.5 | 0.09999999999999998 | 33.09 | 35 | -5 | 735 | |||||||||
| 16 Apr | 1450.20 | 0.4 | -0.29999999999999993 | 29.7 | 132 | -5 | 740 | |||||||||
| 15 Apr | 1451.30 | 0.7 | 0.09999999999999998 | 30.89 | 14 | -2 | 745 | |||||||||
| 13 Apr | 1429.40 | 0.5 | -0.35 | 30.27 | 61 | 28 | 747 | |||||||||
| 10 Apr | 1451.20 | 0.8 | -1.45 | 26.82 | 231 | 43 | 720 | |||||||||
| 9 Apr | 1464.90 | 2.5 | 0.7 | 29.58 | 380 | 40 | 677 | |||||||||
| 8 Apr | 1461.00 | 1.7 | -0.3 | 28.27 | 538 | 368 | 637 | |||||||||
| 7 Apr | 1441.60 | 1.95 | 0.5 | 30.13 | 276 | 76 | 268 | |||||||||
| 6 Apr | 1403.30 | 1.65 | -0.4 | 33.83 | 63 | 17 | 192 | |||||||||
| 2 Apr | 1402.20 | 1.75 | 0.2 | 31.89 | 137 | 18 | 175 | |||||||||
| 1 Apr | 1354.40 | 1.55 | -151.1 | 35.26 | 296 | 157 | 157 | |||||||||
| 30 Mar | 1341.60 | 152.65 | 0 | 17.04 | 0 | 0 | 0 | |||||||||
| 27 Mar | 1364.40 | 152.65 | 0 | 14.89 | 0 | 0 | 0 | |||||||||
| 25 Mar | 1381.30 | 152.65 | 0 | 13.4 | 0 | 0 | 0 | |||||||||
| 24 Mar | 1373.30 | 152.65 | 0 | 13.73 | 0 | 0 | 0 | |||||||||
| 23 Mar | 1358.60 | 152.65 | 0 | 14.34 | 0 | 0 | 0 | |||||||||
| 20 Mar | 1333.70 | 152.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1311.80 | 152.65 | 0 | 15.32 | 0 | 0 | 0 | |||||||||
| 18 Mar | 1357.20 | 152.65 | 0 | 13.55 | 0 | 0 | 0 | |||||||||
| 17 Mar | 1321.10 | 152.65 | 0 | 14.92 | 0 | 0 | 0 | |||||||||
| 16 Mar | 1328.60 | 152.65 | 0 | 14.69 | 0 | 0 | 0 | |||||||||
| 13 Mar | 1325.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1358.10 | 152.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1350.30 | 152.65 | 0 | 12.95 | 0 | 0 | 0 | |||||||||
| 10 Mar | 1361.50 | 152.65 | 0 | 11.63 | 0 | 0 | 0 | |||||||||
| 9 Mar | 1358.60 | 152.65 | 0 | 11.56 | 0 | 0 | 0 | |||||||||
| 6 Mar | 1356.70 | 152.65 | 0 | 11.39 | 0 | 0 | 0 | |||||||||
| 5 Mar | 1354.10 | 152.65 | 0 | 11.4 | 0 | 0 | 0 | |||||||||
| 4 Mar | 1364.00 | 152.65 | 0 | 10.97 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1371.00 | 152.65 | 0 | 10.59 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1389.10 | 152.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1373.50 | 152.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1378.20 | 152.65 | 0 | 9.85 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 24 Feb | 1339.20 | 152.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 1426.20 | 152.65 | 0 | 7.76 | 0 | 0 | 0 | |||||||||
| 20 Feb | 1436.50 | 152.65 | 0 | 6.16 | 0 | 0 | 0 | |||||||||
| 19 Feb | 1450.40 | 43.95 | 0 | 5.97 | 0 | 0 | 0 | |||||||||
| 18 Feb | 1467.20 | 43.95 | 0 | 5.41 | 0 | 0 | 0 | |||||||||
| 17 Feb | 1482.60 | 43.95 | 0 | 4.81 | 0 | 0 | 0 | |||||||||
| 16 Feb | 1461.80 | 43.95 | 0 | 5.62 | 0 | 0 | 0 | |||||||||
| 13 Feb | 1455.20 | 43.95 | 0 | 5.65 | 0 | 0 | 0 | |||||||||
| 12 Feb | 1476.10 | 43.95 | 0 | 4.76 | 0 | 0 | 0 | |||||||||
| 11 Feb | 1551.60 | 43.95 | 0 | 2.07 | 0 | 0 | 0 | |||||||||
| 10 Feb | 1573.10 | 43.95 | 0 | 0.45 | 0 | 0 | 0 | |||||||||
| 9 Feb | 1602.00 | 43.95 | 0 | 0.1 | 0 | 0 | 0 | |||||||||
| 6 Feb | 1593.70 | 43.95 | 0 | 0.43 | 0 | 0 | 0 | |||||||||
| 5 Feb | 1610.00 | 43.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1621.80 | 43.95 | 0 | 0.14 | 0 | 0 | 0 | |||||||||
| 3 Feb | 1695.30 | 43.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1676.80 | 43.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1666.20 | 43.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1695.60 | 43.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1721.60 | 43.95 | 0 | - | 0 | 0 | 0 | |||||||||
For Hcl Technologies Ltd - strike price 1640 expiring on 28APR2026
Delta for 1640 CE is 0
Historical price for 1640 CE is as follows
On 24 Apr HCLTECH was trading at 1203.20. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 92.91, the open interest changed by -3 which decreased total open position to 515
On 23 Apr HCLTECH was trading at 1277.60. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 69.2, the open interest changed by -24 which decreased total open position to 518
On 22 Apr HCLTECH was trading at 1285.30. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was 66.02, the open interest changed by -180 which decreased total open position to 547
On 21 Apr HCLTECH was trading at 1441.20. The strike last trading price was 0.2, which was -0.2 lower than the previous day. The implied volatity was 37.56, the open interest changed by 0 which decreased total open position to 727
On 20 Apr HCLTECH was trading at 1428.30. The strike last trading price was 0.3, which was -0.25000000000000006 lower than the previous day. The implied volatity was 39.42, the open interest changed by -8 which decreased total open position to 727
On 17 Apr HCLTECH was trading at 1442.30. The strike last trading price was 0.5, which was 0.09999999999999998 higher than the previous day. The implied volatity was 33.09, the open interest changed by -5 which decreased total open position to 735
On 16 Apr HCLTECH was trading at 1450.20. The strike last trading price was 0.4, which was -0.29999999999999993 lower than the previous day. The implied volatity was 29.7, the open interest changed by -5 which decreased total open position to 740
On 15 Apr HCLTECH was trading at 1451.30. The strike last trading price was 0.7, which was 0.09999999999999998 higher than the previous day. The implied volatity was 30.89, the open interest changed by -2 which decreased total open position to 745
On 13 Apr HCLTECH was trading at 1429.40. The strike last trading price was 0.5, which was -0.35 lower than the previous day. The implied volatity was 30.27, the open interest changed by 28 which increased total open position to 747
On 10 Apr HCLTECH was trading at 1451.20. The strike last trading price was 0.8, which was -1.45 lower than the previous day. The implied volatity was 26.82, the open interest changed by 43 which increased total open position to 720
On 9 Apr HCLTECH was trading at 1464.90. The strike last trading price was 2.5, which was 0.7 higher than the previous day. The implied volatity was 29.58, the open interest changed by 40 which increased total open position to 677
On 8 Apr HCLTECH was trading at 1461.00. The strike last trading price was 1.7, which was -0.3 lower than the previous day. The implied volatity was 28.27, the open interest changed by 368 which increased total open position to 637
On 7 Apr HCLTECH was trading at 1441.60. The strike last trading price was 1.95, which was 0.5 higher than the previous day. The implied volatity was 30.13, the open interest changed by 76 which increased total open position to 268
On 6 Apr HCLTECH was trading at 1403.30. The strike last trading price was 1.65, which was -0.4 lower than the previous day. The implied volatity was 33.83, the open interest changed by 17 which increased total open position to 192
On 2 Apr HCLTECH was trading at 1402.20. The strike last trading price was 1.75, which was 0.2 higher than the previous day. The implied volatity was 31.89, the open interest changed by 18 which increased total open position to 175
On 1 Apr HCLTECH was trading at 1354.40. The strike last trading price was 1.55, which was -151.1 lower than the previous day. The implied volatity was 35.26, the open interest changed by 157 which increased total open position to 157
On 30 Mar HCLTECH was trading at 1341.60. The strike last trading price was 152.65, which was 0 lower than the previous day. The implied volatity was 17.04, the open interest changed by 0 which decreased total open position to 0
On 27 Mar HCLTECH was trading at 1364.40. The strike last trading price was 152.65, which was 0 lower than the previous day. The implied volatity was 14.89, the open interest changed by 0 which decreased total open position to 0
On 25 Mar HCLTECH was trading at 1381.30. The strike last trading price was 152.65, which was 0 lower than the previous day. The implied volatity was 13.4, the open interest changed by 0 which decreased total open position to 0
On 24 Mar HCLTECH was trading at 1373.30. The strike last trading price was 152.65, which was 0 lower than the previous day. The implied volatity was 13.73, the open interest changed by 0 which decreased total open position to 0
On 23 Mar HCLTECH was trading at 1358.60. The strike last trading price was 152.65, which was 0 lower than the previous day. The implied volatity was 14.34, the open interest changed by 0 which decreased total open position to 0
On 20 Mar HCLTECH was trading at 1333.70. The strike last trading price was 152.65, 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 1311.80. The strike last trading price was 152.65, which was 0 lower than the previous day. The implied volatity was 15.32, the open interest changed by 0 which decreased total open position to 0
On 18 Mar HCLTECH was trading at 1357.20. The strike last trading price was 152.65, which was 0 lower than the previous day. The implied volatity was 13.55, the open interest changed by 0 which decreased total open position to 0
On 17 Mar HCLTECH was trading at 1321.10. The strike last trading price was 152.65, which was 0 lower than the previous day. The implied volatity was 14.92, the open interest changed by 0 which decreased total open position to 0
On 16 Mar HCLTECH was trading at 1328.60. The strike last trading price was 152.65, which was 0 lower than the previous day. The implied volatity was 14.69, the open interest changed by 0 which decreased total open position to 0
On 13 Mar HCLTECH was trading at 1325.40. The strike last trading price was -, which was - 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 152.65, 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 152.65, which was 0 lower than the previous day. The implied volatity was 12.95, 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 152.65, which was 0 lower than the previous day. The implied volatity was 11.63, 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 152.65, which was 0 lower than the previous day. The implied volatity was 11.56, 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 152.65, which was 0 lower than the previous day. The implied volatity was 11.39, 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 152.65, which was 0 lower than the previous day. The implied volatity was 11.4, 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 152.65, which was 0 lower than the previous day. The implied volatity was 10.97, 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 152.65, which was 0 lower than the previous day. The implied volatity was 10.59, 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 152.65, 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 152.65, 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 152.65, which was 0 lower than the previous day. The implied volatity was 9.85, 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 152.65, 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 152.65, which was 0 lower than the previous day. The implied volatity was 7.76, 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 152.65, which was 0 lower than the previous day. The implied volatity was 6.16, 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 43.95, which was 0 lower than the previous day. The implied volatity was 5.97, 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 43.95, which was 0 lower than the previous day. The implied volatity was 5.41, 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 43.95, which was 0 lower than the previous day. The implied volatity was 4.81, 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 43.95, which was 0 lower than the previous day. The implied volatity was 5.62, 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 43.95, 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 12 Feb HCLTECH was trading at 1476.10. The strike last trading price was 43.95, which was 0 lower than the previous day. The implied volatity was 4.76, 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 43.95, 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 10 Feb HCLTECH was trading at 1573.10. The strike last trading price was 43.95, which was 0 lower than the previous day. The implied volatity was 0.45, 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 43.95, which was 0 lower than the previous day. The implied volatity was 0.1, 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 43.95, which was 0 lower than the previous day. The implied volatity was 0.43, 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 43.95, 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 4 Feb HCLTECH was trading at 1621.80. The strike last trading price was 43.95, which was 0 lower than the previous day. The implied volatity was 0.14, 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 43.95, 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 2 Feb HCLTECH was trading at 1676.80. The strike last trading price was 43.95, 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 1 Feb HCLTECH was trading at 1666.20. The strike last trading price was 43.95, 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 30 Jan HCLTECH was trading at 1695.60. The strike last trading price was 43.95, 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 29 Jan HCLTECH was trading at 1721.60. The strike last trading price was 43.95, 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 28-Apr-2026 (4d) 1640 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -1
Vega: 0
Theta: -0.07
Gamma: 0.00004
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1203.20 | 435 | 219.45 | 92.98 | 41 | -40 | 30 |
| 23 Apr | 1277.60 | 215.55 | 215.55 | - | 0 | 0 | 70 |
| 22 Apr | 1285.30 | 215.55 | 215.55 | 102.96 | 0 | 0 | 70 |
| 21 Apr | 1441.20 | 215.55 | -5.799999999999983 | 102.96 | 8 | 0 | 70 |
| 20 Apr | 1428.30 | 221.35 | 221.35 | - | 0 | 0 | 70 |
| 17 Apr | 1442.30 | 221.35 | 221.35 | - | 0 | 0 | 70 |
| 16 Apr | 1450.20 | 221.35 | 221.35 | - | 0 | 0 | 70 |
| 15 Apr | 1451.30 | 221.35 | 221.35 | - | 0 | 0 | 70 |
| 13 Apr | 1429.40 | 221.35 | 221.35 | 70.42 | 0 | 0 | 70 |
| 10 Apr | 1451.20 | 221.35 | -93.65 | 70.42 | 1 | 0 | 71 |
| 9 Apr | 1464.90 | 315 | 10.4 | - | 0 | 0 | 0 |
| 8 Apr | 1461.00 | 315 | 10.4 | - | 0 | 0 | 71 |
| 7 Apr | 1441.60 | 315 | 10.4 | - | 0 | 0 | 71 |
| 6 Apr | 1403.30 | 315 | 10.4 | - | 0 | 0 | 71 |
| 2 Apr | 1402.20 | 315 | 10.4 | - | 0 | 0 | 71 |
| 1 Apr | 1354.40 | 315 | 10.4 | - | 0 | 0 | 71 |
| 30 Mar | 1341.60 | 315 | 10.4 | 76.6 | 7 | 6 | 70 |
| 27 Mar | 1364.40 | 304.6 | 31.75 | 74.75 | 22 | 16 | 61 |
| 25 Mar | 1381.30 | 272.85 | -42.15 | 62.63 | 4 | 1 | 42 |
| 24 Mar | 1373.30 | 315 | 35 | - | 0 | 0 | 41 |
| 23 Mar | 1358.60 | 315 | 35 | - | 0 | 0 | 41 |
| 20 Mar | 1333.70 | 280 | 232.7 | - | 0 | 0 | 40 |
| 19 Mar | 1311.80 | 280 | 232.7 | - | 0 | 0 | 40 |
| 18 Mar | 1357.20 | 280 | 232.7 | 48.06 | 40 | 0 | 0 |
| 17 Mar | 1321.10 | 47.3 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 1328.60 | 47.3 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1325.40 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 1358.10 | 47.3 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1350.30 | 47.3 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1361.50 | 47.3 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 1358.60 | 47.3 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1356.70 | 47.3 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1354.10 | 47.3 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1364.00 | 47.3 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1371.00 | 47.3 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1389.10 | 47.3 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1373.50 | 47.3 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1378.20 | 47.3 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 1339.20 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 1426.20 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 1436.50 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1450.40 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 1467.20 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 1482.60 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 1461.80 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1455.20 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1476.10 | 0 | 0 | - | 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 | 0.1 | 0 | 0 | 0 |
| 6 Feb | 1593.70 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1610.00 | 0 | 0 | 0.24 | 0 | 0 | 0 |
| 4 Feb | 1621.80 | 0 | 0 | 0.75 | 0 | 0 | 0 |
| 3 Feb | 1695.30 | 0 | 0 | 3.07 | 0 | 0 | 0 |
| 2 Feb | 1676.80 | 0 | 0 | 2.52 | 0 | 0 | 0 |
| 1 Feb | 1666.20 | 0 | 0 | 2.27 | 0 | 0 | 0 |
| 30 Jan | 1695.60 | 0 | 0 | 3.16 | 0 | 0 | 0 |
| 29 Jan | 1721.60 | 0 | 0 | 3.87 | 0 | 0 | 0 |
For Hcl Technologies Ltd - strike price 1640 expiring on 28APR2026
Delta for 1640 PE is -1
Historical price for 1640 PE is as follows
On 24 Apr HCLTECH was trading at 1203.20. The strike last trading price was 435, which was 219.45 higher than the previous day. The implied volatity was 92.98, the open interest changed by -40 which decreased total open position to 30
On 23 Apr HCLTECH was trading at 1277.60. The strike last trading price was 215.55, which was 215.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70
On 22 Apr HCLTECH was trading at 1285.30. The strike last trading price was 215.55, which was 215.55 higher than the previous day. The implied volatity was 102.96, the open interest changed by 0 which decreased total open position to 70
On 21 Apr HCLTECH was trading at 1441.20. The strike last trading price was 215.55, which was -5.799999999999983 lower than the previous day. The implied volatity was 102.96, the open interest changed by 0 which decreased total open position to 70
On 20 Apr HCLTECH was trading at 1428.30. The strike last trading price was 221.35, which was 221.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70
On 17 Apr HCLTECH was trading at 1442.30. The strike last trading price was 221.35, which was 221.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70
On 16 Apr HCLTECH was trading at 1450.20. The strike last trading price was 221.35, which was 221.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70
On 15 Apr HCLTECH was trading at 1451.30. The strike last trading price was 221.35, which was 221.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70
On 13 Apr HCLTECH was trading at 1429.40. The strike last trading price was 221.35, which was 221.35 higher than the previous day. The implied volatity was 70.42, the open interest changed by 0 which decreased total open position to 70
On 10 Apr HCLTECH was trading at 1451.20. The strike last trading price was 221.35, which was -93.65 lower than the previous day. The implied volatity was 70.42, the open interest changed by 0 which decreased total open position to 71
On 9 Apr HCLTECH was trading at 1464.90. The strike last trading price was 315, which was 10.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr HCLTECH was trading at 1461.00. The strike last trading price was 315, which was 10.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71
On 7 Apr HCLTECH was trading at 1441.60. The strike last trading price was 315, which was 10.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71
On 6 Apr HCLTECH was trading at 1403.30. The strike last trading price was 315, which was 10.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71
On 2 Apr HCLTECH was trading at 1402.20. The strike last trading price was 315, which was 10.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71
On 1 Apr HCLTECH was trading at 1354.40. The strike last trading price was 315, which was 10.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71
On 30 Mar HCLTECH was trading at 1341.60. The strike last trading price was 315, which was 10.4 higher than the previous day. The implied volatity was 76.6, the open interest changed by 6 which increased total open position to 70
On 27 Mar HCLTECH was trading at 1364.40. The strike last trading price was 304.6, which was 31.75 higher than the previous day. The implied volatity was 74.75, the open interest changed by 16 which increased total open position to 61
On 25 Mar HCLTECH was trading at 1381.30. The strike last trading price was 272.85, which was -42.15 lower than the previous day. The implied volatity was 62.63, the open interest changed by 1 which increased total open position to 42
On 24 Mar HCLTECH was trading at 1373.30. The strike last trading price was 315, which was 35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 23 Mar HCLTECH was trading at 1358.60. The strike last trading price was 315, which was 35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 20 Mar HCLTECH was trading at 1333.70. The strike last trading price was 280, which was 232.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 19 Mar HCLTECH was trading at 1311.80. The strike last trading price was 280, which was 232.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 18 Mar HCLTECH was trading at 1357.20. The strike last trading price was 280, which was 232.7 higher than the previous day. The implied volatity was 48.06, the open interest changed by 0 which decreased total open position to 0
On 17 Mar HCLTECH was trading at 1321.10. The strike last trading price was 47.3, 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 Mar HCLTECH was trading at 1328.60. The strike last trading price was 47.3, 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 1325.40. The strike last trading price was -, which was - 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 47.3, 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 47.3, 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 47.3, 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 47.3, 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 47.3, 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 47.3, 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 47.3, 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 47.3, 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 47.3, 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 47.3, 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 47.3, 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 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 23 Feb HCLTECH was trading at 1426.20. 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 20 Feb HCLTECH was trading at 1436.50. 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 19 Feb HCLTECH was trading at 1450.40. 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 18 Feb HCLTECH was trading at 1467.20. 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 17 Feb HCLTECH was trading at 1482.60. 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 16 Feb HCLTECH was trading at 1461.80. 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 13 Feb HCLTECH was trading at 1455.20. 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 12 Feb HCLTECH was trading at 1476.10. 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 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 0.1, 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 0.24, 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 0.75, 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 3.07, 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 2.52, 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 2.27, 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 3.16, 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 3.87, the open interest changed by 0 which decreased total open position to 0
