HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
09 Apr 2025 04:12 PM IST
| HCLTECH 24APR2025 1800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 1380.00 | 0.4 | -0.3 | - | 107 | -4 | 567 | |||
| 8 Apr | 1403.35 | 0.7 | -0.25 | 51.69 | 76 | -12 | 571 | |||
| 7 Apr | 1374.10 | 0.85 | 0.35 | - | 356 | -199 | 581 | |||
| 4 Apr | 1422.10 | 0.55 | -0.15 | 41.87 | 92 | -52 | 788 | |||
| 3 Apr | 1470.10 | 0.7 | -0.6 | 37.41 | 254 | -98 | 840 | |||
| 2 Apr | 1527.55 | 1.3 | -0.25 | 32.63 | 1,474 | 445 | 939 | |||
| 1 Apr | 1530.35 | 1.65 | -1.9 | 32.75 | 819 | 174 | 494 | |||
| 28 Mar | 1592.50 | 3.4 | -3.1 | 27.71 | 397 | 36 | 320 | |||
| 27 Mar | 1630.15 | 6.7 | -0.9 | 25.92 | 385 | 56 | 283 | |||
| 26 Mar | 1633.40 | 7.35 | -1.8 | 27.63 | 302 | 19 | 227 | |||
| 25 Mar | 1624.90 | 8.7 | 2.15 | 29.25 | 814 | 158 | 208 | |||
| 24 Mar | 1604.15 | 6.8 | 2.55 | 28.89 | 88 | 45 | 50 | |||
| 21 Mar | 1566.70 | 4.25 | -67.7 | 28.51 | 10 | 5 | 5 | |||
| 20 Mar | 1562.00 | 71.95 | 0 | 10.86 | 0 | 0 | 0 | |||
| 19 Mar | 1544.45 | 71.95 | 0 | 11.47 | 0 | 0 | 0 | |||
| 18 Mar | 1558.20 | 71.95 | 0 | 10.73 | 0 | 0 | 0 | |||
|
|
||||||||||
| 27 Feb | 1629.20 | 71.95 | 0 | 5.44 | 0 | 0 | 0 | |||
| 26 Feb | 1636.10 | 71.95 | 0 | 4.91 | 0 | 0 | 0 | |||
| 25 Feb | 1636.10 | 71.95 | 0 | 4.91 | 0 | 0 | 0 | |||
| 24 Feb | 1644.05 | 71.95 | 0 | 4.84 | 0 | 0 | 0 | |||
| 21 Feb | 1700.70 | 71.95 | 0 | 2.81 | 0 | 0 | 0 | |||
| 20 Feb | 1687.55 | 71.95 | 0 | 2.87 | 0 | 0 | 0 | |||
| 19 Feb | 1712.30 | 71.95 | 0 | 2.34 | 0 | 0 | 0 | |||
| 18 Feb | 1725.50 | 71.95 | 0 | 1.66 | 0 | 0 | 0 | |||
| 17 Feb | 1709.90 | 0 | 0 | 2.28 | 0 | 0 | 0 | |||
| 14 Feb | 1711.25 | 0 | 0 | 2.05 | 0 | 0 | 0 | |||
| 13 Feb | 1703.10 | 0 | 0 | 2.29 | 0 | 0 | 0 | |||
| 12 Feb | 1717.30 | 0 | 0 | 1.94 | 0 | 0 | 0 | |||
| 11 Feb | 1723.20 | 0 | 0 | 1.51 | 0 | 0 | 0 | |||
| 10 Feb | 1733.85 | 0 | 0 | 1.15 | 0 | 0 | 0 | |||
| 7 Feb | 1725.65 | 0 | 0 | 1.48 | 0 | 0 | 0 | |||
| 6 Feb | 1723.50 | 0 | 0 | 1.37 | 0 | 0 | 0 | |||
| 5 Feb | 1712.85 | 0 | 0 | 1.71 | 0 | 0 | 0 | |||
| 4 Feb | 1732.55 | 0 | 0 | 0.98 | 0 | 0 | 0 | |||
| 3 Feb | 1692.00 | 0 | 0 | 2.27 | 0 | 0 | 0 | |||
| 1 Feb | 1694.00 | 0 | 0 | 2.20 | 0 | 0 | 0 | |||
For Hcl Technologies Ltd - strike price 1800 expiring on 24APR2025
Delta for 1800 CE is -
Historical price for 1800 CE is as follows
On 9 Apr HCLTECH was trading at 1380.00. The strike last trading price was 0.4, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 567
On 8 Apr HCLTECH was trading at 1403.35. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was 51.69, the open interest changed by -12 which decreased total open position to 571
On 7 Apr HCLTECH was trading at 1374.10. The strike last trading price was 0.85, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -199 which decreased total open position to 581
On 4 Apr HCLTECH was trading at 1422.10. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 41.87, the open interest changed by -52 which decreased total open position to 788
On 3 Apr HCLTECH was trading at 1470.10. The strike last trading price was 0.7, which was -0.6 lower than the previous day. The implied volatity was 37.41, the open interest changed by -98 which decreased total open position to 840
On 2 Apr HCLTECH was trading at 1527.55. The strike last trading price was 1.3, which was -0.25 lower than the previous day. The implied volatity was 32.63, the open interest changed by 445 which increased total open position to 939
On 1 Apr HCLTECH was trading at 1530.35. The strike last trading price was 1.65, which was -1.9 lower than the previous day. The implied volatity was 32.75, the open interest changed by 174 which increased total open position to 494
On 28 Mar HCLTECH was trading at 1592.50. The strike last trading price was 3.4, which was -3.1 lower than the previous day. The implied volatity was 27.71, the open interest changed by 36 which increased total open position to 320
On 27 Mar HCLTECH was trading at 1630.15. The strike last trading price was 6.7, which was -0.9 lower than the previous day. The implied volatity was 25.92, the open interest changed by 56 which increased total open position to 283
On 26 Mar HCLTECH was trading at 1633.40. The strike last trading price was 7.35, which was -1.8 lower than the previous day. The implied volatity was 27.63, the open interest changed by 19 which increased total open position to 227
On 25 Mar HCLTECH was trading at 1624.90. The strike last trading price was 8.7, which was 2.15 higher than the previous day. The implied volatity was 29.25, the open interest changed by 158 which increased total open position to 208
On 24 Mar HCLTECH was trading at 1604.15. The strike last trading price was 6.8, which was 2.55 higher than the previous day. The implied volatity was 28.89, the open interest changed by 45 which increased total open position to 50
On 21 Mar HCLTECH was trading at 1566.70. The strike last trading price was 4.25, which was -67.7 lower than the previous day. The implied volatity was 28.51, the open interest changed by 5 which increased total open position to 5
On 20 Mar HCLTECH was trading at 1562.00. The strike last trading price was 71.95, which was 0 lower than the previous day. The implied volatity was 10.86, 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 71.95, which was 0 lower than the previous day. The implied volatity was 11.47, 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 71.95, which was 0 lower than the previous day. The implied volatity was 10.73, 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 71.95, which was 0 lower than the previous day. The implied volatity was 5.44, 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 71.95, which was 0 lower than the previous day. The implied volatity was 4.91, 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 71.95, which was 0 lower than the previous day. The implied volatity was 4.91, 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 71.95, which was 0 lower than the previous day. The implied volatity was 4.84, 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 71.95, which was 0 lower than the previous day. The implied volatity was 2.81, 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 71.95, which was 0 lower than the previous day. The implied volatity was 2.87, 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 71.95, which was 0 lower than the previous day. The implied volatity was 2.34, 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 71.95, which was 0 lower than the previous day. The implied volatity was 1.66, 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 2.28, 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 2.05, 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 2.29, 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 1.94, 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 1.51, 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 1.15, 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 1.48, 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 1.37, 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 1.71, 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 0.98, 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 2.27, 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 2.20, the open interest changed by 0 which decreased total open position to 0
| HCLTECH 24APR2025 1800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 1380.00 | 405 | 0 | 0.00 | 0 | 1 | 0 |
| 8 Apr | 1403.35 | 405 | -51 | - | 1 | 0 | 106 |
| 7 Apr | 1374.10 | 456 | 146 | - | 10 | -5 | 108 |
| 4 Apr | 1422.10 | 310 | 0 | 0.00 | 0 | -1 | 0 |
| 3 Apr | 1470.10 | 310 | 72.8 | - | 1 | 0 | 114 |
| 2 Apr | 1527.55 | 237.2 | 0 | 0.00 | 0 | 1 | 0 |
| 1 Apr | 1530.35 | 237.2 | 32.15 | - | 1 | 3 | 113 |
| 28 Mar | 1592.50 | 205.05 | 26.4 | 35.75 | 53 | 35 | 110 |
| 27 Mar | 1630.15 | 177.5 | 2.2 | 43.65 | 25 | 11 | 71 |
| 26 Mar | 1633.40 | 177.6 | -1.4 | 36.75 | 26 | 12 | 60 |
| 25 Mar | 1624.90 | 180.75 | -9.55 | 35.32 | 23 | 10 | 45 |
| 24 Mar | 1604.15 | 190.3 | -31.7 | 30.61 | 5 | 4 | 34 |
| 21 Mar | 1566.70 | 222 | -18 | 27.63 | 21 | 12 | 29 |
| 20 Mar | 1562.00 | 240 | -10 | 36.59 | 7 | 2 | 17 |
| 19 Mar | 1544.45 | 250 | 18 | 39.73 | 2 | 1 | 14 |
| 18 Mar | 1558.20 | 232 | 103.1 | 34.52 | 13 | 9 | 9 |
| 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 | 0 | 0 |
| 20 Feb | 1687.55 | 0 | 0 | - | 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 1800 expiring on 24APR2025
Delta for 1800 PE is 0.00
Historical price for 1800 PE is as follows
On 9 Apr HCLTECH was trading at 1380.00. The strike last trading price was 405, 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 8 Apr HCLTECH was trading at 1403.35. The strike last trading price was 405, which was -51 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 106
On 7 Apr HCLTECH was trading at 1374.10. The strike last trading price was 456, which was 146 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 108
On 4 Apr HCLTECH was trading at 1422.10. The strike last trading price was 310, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 3 Apr HCLTECH was trading at 1470.10. The strike last trading price was 310, which was 72.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 114
On 2 Apr HCLTECH was trading at 1527.55. The strike last trading price was 237.2, 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 237.2, which was 32.15 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 113
On 28 Mar HCLTECH was trading at 1592.50. The strike last trading price was 205.05, which was 26.4 higher than the previous day. The implied volatity was 35.75, the open interest changed by 35 which increased total open position to 110
On 27 Mar HCLTECH was trading at 1630.15. The strike last trading price was 177.5, which was 2.2 higher than the previous day. The implied volatity was 43.65, the open interest changed by 11 which increased total open position to 71
On 26 Mar HCLTECH was trading at 1633.40. The strike last trading price was 177.6, which was -1.4 lower than the previous day. The implied volatity was 36.75, the open interest changed by 12 which increased total open position to 60
On 25 Mar HCLTECH was trading at 1624.90. The strike last trading price was 180.75, which was -9.55 lower than the previous day. The implied volatity was 35.32, the open interest changed by 10 which increased total open position to 45
On 24 Mar HCLTECH was trading at 1604.15. The strike last trading price was 190.3, which was -31.7 lower than the previous day. The implied volatity was 30.61, the open interest changed by 4 which increased total open position to 34
On 21 Mar HCLTECH was trading at 1566.70. The strike last trading price was 222, which was -18 lower than the previous day. The implied volatity was 27.63, the open interest changed by 12 which increased total open position to 29
On 20 Mar HCLTECH was trading at 1562.00. The strike last trading price was 240, which was -10 lower than the previous day. The implied volatity was 36.59, the open interest changed by 2 which increased total open position to 17
On 19 Mar HCLTECH was trading at 1544.45. The strike last trading price was 250, which was 18 higher than the previous day. The implied volatity was 39.73, the open interest changed by 1 which increased total open position to 14
On 18 Mar HCLTECH was trading at 1558.20. The strike last trading price was 232, which was 103.1 higher than the previous day. The implied volatity was 34.52, the open interest changed by 9 which increased total open position to 9
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 -, 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 -, 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
