HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
08 Apr 2025 05:52 PM IST
| HCLTECH 24APR2025 1720 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.22
Theta: -0.37
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 1403.35 | 1.95 | 0.55 | 50.83 | 41 | -7 | 290 | |||
| 7 Apr | 1374.10 | 1.4 | 0.3 | 50.21 | 103 | -12 | 299 | |||
| 4 Apr | 1422.10 | 1.25 | -0.65 | 38.96 | 182 | -29 | 326 | |||
| 3 Apr | 1470.10 | 1.8 | -2.65 | 34.91 | 394 | -26 | 355 | |||
| 2 Apr | 1527.55 | 4.55 | -0.45 | 31.90 | 180 | -16 | 378 | |||
| 1 Apr | 1530.35 | 5.1 | -5.75 | 31.53 | 865 | 143 | 394 | |||
| 28 Mar | 1592.50 | 11.05 | -7.45 | 27.18 | 568 | 89 | 251 | |||
| 27 Mar | 1630.15 | 19.75 | -0.35 | 25.18 | 210 | 29 | 162 | |||
| 26 Mar | 1633.40 | 20.15 | -2.2 | 27.02 | 167 | -13 | 136 | |||
| 25 Mar | 1624.90 | 21.3 | 5.05 | 28.23 | 316 | -3 | 148 | |||
| 24 Mar | 1604.15 | 16.55 | 6.95 | 27.42 | 283 | 129 | 150 | |||
| 21 Mar | 1566.70 | 9.7 | -97.15 | 26.29 | 41 | 21 | 21 | |||
| 20 Mar | 1562.00 | 106.85 | 0 | 7.90 | 0 | 0 | 0 | |||
| 19 Mar | 1544.45 | 106.85 | 0 | 8.16 | 0 | 0 | 0 | |||
| 18 Mar | 1558.20 | 106.85 | 0 | 7.34 | 0 | 0 | 0 | |||
| 7 Mar | 1557.95 | 106.85 | 0 | 6.36 | 0 | 0 | 0 | |||
| 27 Feb | 1629.20 | 106.85 | 0 | 3.00 | 0 | 0 | 0 | |||
| 26 Feb | 1636.10 | 106.85 | 0 | 2.43 | 0 | 0 | 0 | |||
| 25 Feb | 1636.10 | 106.85 | 0 | 2.43 | 0 | 0 | 0 | |||
| 24 Feb | 1644.05 | 106.85 | 0 | 2.18 | 0 | 0 | 0 | |||
| 21 Feb | 1700.70 | 106.85 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 1687.55 | 0 | 0 | 0.25 | 0 | 0 | 0 | |||
| 19 Feb | 1712.30 | 0 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 1725.50 | 0 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 1709.90 | 0 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 1711.25 | 0 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 1703.10 | 0 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 1717.30 | 0 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 1723.20 | 0 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 1733.85 | 0 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Feb | 1725.65 | 0 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 1723.50 | 0 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 1712.85 | 0 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 1732.55 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 1692.00 | 0 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 1694.00 | 0 | 0 | - | 0 | 0 | 0 | |||
For Hcl Technologies Ltd - strike price 1720 expiring on 24APR2025
Delta for 1720 CE is 0.03
Historical price for 1720 CE is as follows
On 8 Apr HCLTECH was trading at 1403.35. The strike last trading price was 1.95, which was 0.55 higher than the previous day. The implied volatity was 50.83, the open interest changed by -7 which decreased total open position to 290
On 7 Apr HCLTECH was trading at 1374.10. The strike last trading price was 1.4, which was 0.3 higher than the previous day. The implied volatity was 50.21, the open interest changed by -12 which decreased total open position to 299
On 4 Apr HCLTECH was trading at 1422.10. The strike last trading price was 1.25, which was -0.65 lower than the previous day. The implied volatity was 38.96, the open interest changed by -29 which decreased total open position to 326
On 3 Apr HCLTECH was trading at 1470.10. The strike last trading price was 1.8, which was -2.65 lower than the previous day. The implied volatity was 34.91, the open interest changed by -26 which decreased total open position to 355
On 2 Apr HCLTECH was trading at 1527.55. The strike last trading price was 4.55, which was -0.45 lower than the previous day. The implied volatity was 31.90, the open interest changed by -16 which decreased total open position to 378
On 1 Apr HCLTECH was trading at 1530.35. The strike last trading price was 5.1, which was -5.75 lower than the previous day. The implied volatity was 31.53, the open interest changed by 143 which increased total open position to 394
On 28 Mar HCLTECH was trading at 1592.50. The strike last trading price was 11.05, which was -7.45 lower than the previous day. The implied volatity was 27.18, the open interest changed by 89 which increased total open position to 251
On 27 Mar HCLTECH was trading at 1630.15. The strike last trading price was 19.75, which was -0.35 lower than the previous day. The implied volatity was 25.18, the open interest changed by 29 which increased total open position to 162
On 26 Mar HCLTECH was trading at 1633.40. The strike last trading price was 20.15, which was -2.2 lower than the previous day. The implied volatity was 27.02, the open interest changed by -13 which decreased total open position to 136
On 25 Mar HCLTECH was trading at 1624.90. The strike last trading price was 21.3, which was 5.05 higher than the previous day. The implied volatity was 28.23, the open interest changed by -3 which decreased total open position to 148
On 24 Mar HCLTECH was trading at 1604.15. The strike last trading price was 16.55, which was 6.95 higher than the previous day. The implied volatity was 27.42, the open interest changed by 129 which increased total open position to 150
On 21 Mar HCLTECH was trading at 1566.70. The strike last trading price was 9.7, which was -97.15 lower than the previous day. The implied volatity was 26.29, the open interest changed by 21 which increased total open position to 21
On 20 Mar HCLTECH was trading at 1562.00. The strike last trading price was 106.85, which was 0 lower than the previous day. The implied volatity was 7.90, 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 106.85, which was 0 lower than the previous day. The implied volatity was 8.16, 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 106.85, which was 0 lower than the previous day. The implied volatity was 7.34, 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 106.85, which was 0 lower than the previous day. The implied volatity was 6.36, the open interest changed by 0 which decreased total open position to 0
On 27 Feb HCLTECH was trading at 1629.20. The strike last trading price was 106.85, which was 0 lower than the previous day. The implied volatity was 3.00, the open interest changed by 0 which decreased total open position to 0
On 26 Feb HCLTECH was trading at 1636.10. The strike last trading price was 106.85, which was 0 lower than the previous day. The implied volatity was 2.43, the open interest changed by 0 which decreased total open position to 0
On 25 Feb HCLTECH was trading at 1636.10. The strike last trading price was 106.85, which was 0 lower than the previous day. The implied volatity was 2.43, the open interest changed by 0 which decreased total open position to 0
On 24 Feb HCLTECH was trading at 1644.05. The strike last trading price was 106.85, which was 0 lower than the previous day. The implied volatity was 2.18, the open interest changed by 0 which decreased total open position to 0
On 21 Feb HCLTECH was trading at 1700.70. The strike last trading price was 106.85, 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 1687.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.25, the open interest changed by 0 which decreased total open position to 0
On 19 Feb HCLTECH was trading at 1712.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb HCLTECH was trading at 1725.50. 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 17 Feb HCLTECH was trading at 1709.90. 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 14 Feb HCLTECH was trading at 1711.25. 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 1703.10. 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 12 Feb HCLTECH was trading at 1717.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb HCLTECH was trading at 1723.20. 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 10 Feb HCLTECH was trading at 1733.85. 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 7 Feb HCLTECH was trading at 1725.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb HCLTECH was trading at 1723.50. 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 5 Feb HCLTECH was trading at 1712.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb HCLTECH was trading at 1732.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb HCLTECH was trading at 1692.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb HCLTECH was trading at 1694.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| HCLTECH 24APR2025 1720 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 1403.35 | 162.7 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 1374.10 | 162.7 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 1422.10 | 162.7 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 1470.10 | 162.7 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 1527.55 | 162.7 | 0 | 0.00 | 0 | 1 | 0 |
| 1 Apr | 1530.35 | 162.7 | 45.1 | - | 10 | 5 | 11 |
| 28 Mar | 1592.50 | 117.6 | 7.05 | 15.32 | 1 | 0 | 6 |
| 27 Mar | 1630.15 | 110.55 | 0 | 0.00 | 0 | 6 | 0 |
| 26 Mar | 1633.40 | 110.55 | 25.4 | 33.11 | 15 | 6 | 6 |
| 25 Mar | 1624.90 | 85.15 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1604.15 | 85.15 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 1566.70 | 85.15 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1562.00 | 85.15 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1544.45 | 85.15 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1558.20 | 85.15 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 1557.95 | 85.15 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1629.20 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1636.10 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1636.10 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 1644.05 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 1700.70 | 0 | 0 | 0.36 | 0 | 0 | 0 |
| 20 Feb | 1687.55 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1712.30 | 0 | 0 | 0.86 | 0 | 0 | 0 |
| 18 Feb | 1725.50 | 0 | 0 | 1.46 | 0 | 0 | 0 |
| 17 Feb | 1709.90 | 0 | 0 | 0.76 | 0 | 0 | 0 |
| 14 Feb | 1711.25 | 0 | 0 | 0.93 | 0 | 0 | 0 |
| 13 Feb | 1703.10 | 0 | 0 | 0.72 | 0 | 0 | 0 |
| 12 Feb | 1717.30 | 0 | 0 | 1.00 | 0 | 0 | 0 |
| 11 Feb | 1723.20 | 0 | 0 | 1.42 | 0 | 0 | 0 |
| 10 Feb | 1733.85 | 0 | 0 | 1.76 | 0 | 0 | 0 |
| 7 Feb | 1725.65 | 0 | 0 | 1.37 | 0 | 0 | 0 |
| 6 Feb | 1723.50 | 0 | 0 | 1.46 | 0 | 0 | 0 |
| 5 Feb | 1712.85 | 0 | 0 | 1.10 | 0 | 0 | 0 |
| 4 Feb | 1732.55 | 0 | 0 | 1.81 | 0 | 0 | 0 |
| 3 Feb | 1692.00 | 0 | 0 | 0.36 | 0 | 0 | 0 |
| 1 Feb | 1694.00 | 0 | 0 | 0.41 | 0 | 0 | 0 |
For Hcl Technologies Ltd - strike price 1720 expiring on 24APR2025
Delta for 1720 PE is 0.00
Historical price for 1720 PE is as follows
On 8 Apr HCLTECH was trading at 1403.35. The strike last trading price was 162.7, 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 7 Apr HCLTECH was trading at 1374.10. The strike last trading price was 162.7, 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 4 Apr HCLTECH was trading at 1422.10. The strike last trading price was 162.7, 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 3 Apr HCLTECH was trading at 1470.10. The strike last trading price was 162.7, 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 2 Apr HCLTECH was trading at 1527.55. The strike last trading price was 162.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 1 Apr HCLTECH was trading at 1530.35. The strike last trading price was 162.7, which was 45.1 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 11
On 28 Mar HCLTECH was trading at 1592.50. The strike last trading price was 117.6, which was 7.05 higher than the previous day. The implied volatity was 15.32, the open interest changed by 0 which decreased total open position to 6
On 27 Mar HCLTECH was trading at 1630.15. The strike last trading price was 110.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 26 Mar HCLTECH was trading at 1633.40. The strike last trading price was 110.55, which was 25.4 higher than the previous day. The implied volatity was 33.11, the open interest changed by 6 which increased total open position to 6
On 25 Mar HCLTECH was trading at 1624.90. The strike last trading price was 85.15, 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 Mar HCLTECH was trading at 1604.15. The strike last trading price was 85.15, 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 85.15, 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 85.15, 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 85.15, 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 85.15, 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 85.15, 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 1629.20. 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 26 Feb HCLTECH was trading at 1636.10. 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 25 Feb HCLTECH was trading at 1636.10. 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 24 Feb HCLTECH was trading at 1644.05. 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 21 Feb HCLTECH was trading at 1700.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.36, the open interest changed by 0 which decreased total open position to 0
On 20 Feb HCLTECH was trading at 1687.55. 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 1712.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.86, the open interest changed by 0 which decreased total open position to 0
On 18 Feb HCLTECH was trading at 1725.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.46, the open interest changed by 0 which decreased total open position to 0
On 17 Feb HCLTECH was trading at 1709.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.76, the open interest changed by 0 which decreased total open position to 0
On 14 Feb HCLTECH was trading at 1711.25. The strike last trading price was 0, 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 13 Feb HCLTECH was trading at 1703.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.72, the open interest changed by 0 which decreased total open position to 0
On 12 Feb HCLTECH was trading at 1717.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.00, the open interest changed by 0 which decreased total open position to 0
On 11 Feb HCLTECH was trading at 1723.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.42, the open interest changed by 0 which decreased total open position to 0
On 10 Feb HCLTECH was trading at 1733.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.76, the open interest changed by 0 which decreased total open position to 0
On 7 Feb HCLTECH was trading at 1725.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.37, the open interest changed by 0 which decreased total open position to 0
On 6 Feb HCLTECH was trading at 1723.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.46, the open interest changed by 0 which decreased total open position to 0
On 5 Feb HCLTECH was trading at 1712.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.10, the open interest changed by 0 which decreased total open position to 0
On 4 Feb HCLTECH was trading at 1732.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.81, the open interest changed by 0 which decreased total open position to 0
On 3 Feb HCLTECH was trading at 1692.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.36, the open interest changed by 0 which decreased total open position to 0
On 1 Feb HCLTECH was trading at 1694.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.41, the open interest changed by 0 which decreased total open position to 0
