HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
09 Apr 2025 04:12 PM IST
| HCLTECH 24APR2025 1840 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 1380.00 | 0.3 | -0.2 | - | 19 | -17 | 409 | |||
| 8 Apr | 1403.35 | 0.5 | -0.2 | - | 2 | 0 | 426 | |||
| 7 Apr | 1374.10 | 0.7 | 0.25 | - | 196 | -20 | 427 | |||
| 4 Apr | 1422.10 | 0.45 | 0.1 | 44.22 | 72 | -64 | 450 | |||
| 3 Apr | 1470.10 | 0.35 | -0.55 | 37.49 | 44 | -30 | 514 | |||
| 2 Apr | 1527.55 | 0.9 | -0.05 | 34.41 | 79 | 2 | 545 | |||
| 1 Apr | 1530.35 | 0.95 | -1.1 | 33.49 | 283 | 14 | 543 | |||
| 28 Mar | 1592.50 | 2 | -1.8 | 28.55 | 814 | 304 | 529 | |||
| 27 Mar | 1630.15 | 4.4 | -0.25 | 27.36 | 58 | 36 | 225 | |||
| 26 Mar | 1633.40 | 4.65 | -1 | 28.56 | 164 | 23 | 188 | |||
| 25 Mar | 1624.90 | 5.25 | 3.25 | 29.40 | 459 | 157 | 165 | |||
| 24 Mar | 1604.15 | 2 | -56.15 | 25.26 | 8 | 1 | 1 | |||
| 24 Feb | 1644.05 | 58.15 | 0 | 6.00 | 0 | 0 | 0 | |||
| 21 Feb | 1700.70 | 58.15 | 0 | 4.25 | 0 | 0 | 0 | |||
| 20 Feb | 1687.55 | 0 | 0 | 4.41 | 0 | 0 | 0 | |||
| 19 Feb | 1712.30 | 0 | 0 | 3.43 | 0 | 0 | 0 | |||
| 18 Feb | 1725.50 | 0 | 0 | 2.86 | 0 | 0 | 0 | |||
| 17 Feb | 1709.90 | 0 | 0 | 3.45 | 0 | 0 | 0 | |||
| 14 Feb | 1711.25 | 0 | 0 | 3.22 | 0 | 0 | 0 | |||
| 13 Feb | 1703.10 | 0 | 0 | 3.43 | 0 | 0 | 0 | |||
| 12 Feb | 1717.30 | 0 | 0 | 3.10 | 0 | 0 | 0 | |||
| 11 Feb | 1723.20 | 0 | 0 | 2.68 | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Feb | 1733.85 | 0 | 0 | 2.36 | 0 | 0 | 0 | |||
| 7 Feb | 1725.65 | 0 | 0 | 2.64 | 0 | 0 | 0 | |||
| 6 Feb | 1723.50 | 0 | 0 | 2.53 | 0 | 0 | 0 | |||
| 5 Feb | 1712.85 | 0 | 0 | 2.85 | 0 | 0 | 0 | |||
| 4 Feb | 1732.55 | 0 | 0 | 2.16 | 0 | 0 | 0 | |||
| 3 Feb | 1692.00 | 0 | 0 | 3.47 | 0 | 0 | 0 | |||
| 1 Feb | 1694.00 | 0 | 0 | 3.38 | 0 | 0 | 0 | |||
For Hcl Technologies Ltd - strike price 1840 expiring on 24APR2025
Delta for 1840 CE is -
Historical price for 1840 CE is as follows
On 9 Apr HCLTECH was trading at 1380.00. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 409
On 8 Apr HCLTECH was trading at 1403.35. The strike last trading price was 0.5, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 426
On 7 Apr HCLTECH was trading at 1374.10. The strike last trading price was 0.7, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 427
On 4 Apr HCLTECH was trading at 1422.10. The strike last trading price was 0.45, which was 0.1 higher than the previous day. The implied volatity was 44.22, the open interest changed by -64 which decreased total open position to 450
On 3 Apr HCLTECH was trading at 1470.10. The strike last trading price was 0.35, which was -0.55 lower than the previous day. The implied volatity was 37.49, the open interest changed by -30 which decreased total open position to 514
On 2 Apr HCLTECH was trading at 1527.55. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 34.41, the open interest changed by 2 which increased total open position to 545
On 1 Apr HCLTECH was trading at 1530.35. The strike last trading price was 0.95, which was -1.1 lower than the previous day. The implied volatity was 33.49, the open interest changed by 14 which increased total open position to 543
On 28 Mar HCLTECH was trading at 1592.50. The strike last trading price was 2, which was -1.8 lower than the previous day. The implied volatity was 28.55, the open interest changed by 304 which increased total open position to 529
On 27 Mar HCLTECH was trading at 1630.15. The strike last trading price was 4.4, which was -0.25 lower than the previous day. The implied volatity was 27.36, the open interest changed by 36 which increased total open position to 225
On 26 Mar HCLTECH was trading at 1633.40. The strike last trading price was 4.65, which was -1 lower than the previous day. The implied volatity was 28.56, the open interest changed by 23 which increased total open position to 188
On 25 Mar HCLTECH was trading at 1624.90. The strike last trading price was 5.25, which was 3.25 higher than the previous day. The implied volatity was 29.40, the open interest changed by 157 which increased total open position to 165
On 24 Mar HCLTECH was trading at 1604.15. The strike last trading price was 2, which was -56.15 lower than the previous day. The implied volatity was 25.26, the open interest changed by 1 which increased total open position to 1
On 24 Feb HCLTECH was trading at 1644.05. The strike last trading price was 58.15, which was 0 lower than the previous day. The implied volatity was 6.00, 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 58.15, which was 0 lower than the previous day. The implied volatity was 4.25, 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 4.41, 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 3.43, 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 2.86, 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 3.45, 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 3.22, 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 3.43, 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 3.10, 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 2.68, 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 2.36, 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 2.64, 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 2.53, 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 2.85, 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 2.16, 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 3.47, 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 3.38, the open interest changed by 0 which decreased total open position to 0
| HCLTECH 24APR2025 1840 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 1380.00 | 154.4 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 1403.35 | 154.4 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 1374.10 | 154.4 | 0 | - | 0 | 0 | 0 |
| 4 Apr | 1422.10 | 154.4 | 0 | - | 0 | 0 | 0 |
| 3 Apr | 1470.10 | 154.4 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 1527.55 | 154.4 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 1530.35 | 154.4 | 0 | - | 0 | 0 | 0 |
| 28 Mar | 1592.50 | 154.4 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 1630.15 | 154.4 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 1633.40 | 154.4 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1624.90 | 154.4 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1604.15 | 154.4 | 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 1840 expiring on 24APR2025
Delta for 1840 PE is -
Historical price for 1840 PE is as follows
On 9 Apr HCLTECH was trading at 1380.00. The strike last trading price was 154.4, 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 8 Apr HCLTECH was trading at 1403.35. The strike last trading price was 154.4, 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 7 Apr HCLTECH was trading at 1374.10. The strike last trading price was 154.4, 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 4 Apr HCLTECH was trading at 1422.10. The strike last trading price was 154.4, 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 3 Apr HCLTECH was trading at 1470.10. The strike last trading price was 154.4, 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 Apr HCLTECH was trading at 1527.55. The strike last trading price was 154.4, 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 Apr HCLTECH was trading at 1530.35. The strike last trading price was 154.4, 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 28 Mar HCLTECH was trading at 1592.50. The strike last trading price was 154.4, 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 27 Mar HCLTECH was trading at 1630.15. The strike last trading price was 154.4, 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 26 Mar HCLTECH was trading at 1633.40. The strike last trading price was 154.4, 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 25 Mar HCLTECH was trading at 1624.90. The strike last trading price was 154.4, 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 24 Mar HCLTECH was trading at 1604.15. The strike last trading price was 154.4, 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 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
