HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
08 Apr 2025 05:52 PM IST
| HCLTECH 24APR2025 1880 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 1403.35 | 0.55 | 0.05 | - | 8 | 0 | 69 | |||
| 7 Apr | 1374.10 | 0.5 | 0.05 | - | 103 | -40 | 79 | |||
| 4 Apr | 1422.10 | 0.45 | 0.15 | - | 13 | -3 | 129 | |||
| 3 Apr | 1470.10 | 0.3 | -0.45 | 39.82 | 40 | -23 | 132 | |||
| 2 Apr | 1527.55 | 0.75 | -0.05 | 36.92 | 15 | -14 | 154 | |||
| 1 Apr | 1530.35 | 0.8 | -0.55 | 36.02 | 118 | 47 | 168 | |||
| 28 Mar | 1592.50 | 1.25 | -0.5 | 29.75 | 141 | 99 | 121 | |||
| 27 Mar | 1630.15 | 1.75 | -1.4 | 26.57 | 6 | 0 | 21 | |||
| 26 Mar | 1633.40 | 3.15 | -0.9 | 29.86 | 25 | 10 | 21 | |||
| 25 Mar | 1624.90 | 4.05 | 1.75 | 31.54 | 9 | 4 | 11 | |||
| 24 Mar | 1604.15 | 2.6 | -43.85 | 30.03 | 8 | 4 | 4 | |||
| 21 Feb | 1700.70 | 46.45 | 0 | 5.27 | 0 | 0 | 0 | |||
| 20 Feb | 1687.55 | 46.45 | 0 | 5.40 | 0 | 0 | 0 | |||
| 19 Feb | 1712.30 | 0 | 0 | 4.71 | 0 | 0 | 0 | |||
| 18 Feb | 1725.50 | 0 | 0 | 4.14 | 0 | 0 | 0 | |||
| 17 Feb | 1709.90 | 0 | 0 | 4.71 | 0 | 0 | 0 | |||
| 14 Feb | 1711.25 | 0 | 0 | 4.45 | 0 | 0 | 0 | |||
| 13 Feb | 1703.10 | 0 | 0 | 4.65 | 0 | 0 | 0 | |||
| 12 Feb | 1717.30 | 0 | 0 | 4.32 | 0 | 0 | 0 | |||
| 11 Feb | 1723.20 | 0 | 0 | 3.91 | 0 | 0 | 0 | |||
| 10 Feb | 1733.85 | 0 | 0 | 3.58 | 0 | 0 | 0 | |||
| 7 Feb | 1725.65 | 0 | 0 | 3.83 | 0 | 0 | 0 | |||
| 6 Feb | 1723.50 | 0 | 0 | 3.72 | 0 | 0 | 0 | |||
|
|
||||||||||
| 5 Feb | 1712.85 | 0 | 0 | 4.03 | 0 | 0 | 0 | |||
| 4 Feb | 1732.55 | 0 | 0 | 3.34 | 0 | 0 | 0 | |||
| 3 Feb | 1692.00 | 0 | 0 | 4.61 | 0 | 0 | 0 | |||
| 1 Feb | 1694.00 | 0 | 0 | 4.52 | 0 | 0 | 0 | |||
For Hcl Technologies Ltd - strike price 1880 expiring on 24APR2025
Delta for 1880 CE is -
Historical price for 1880 CE is as follows
On 8 Apr HCLTECH was trading at 1403.35. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69
On 7 Apr HCLTECH was trading at 1374.10. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 79
On 4 Apr HCLTECH was trading at 1422.10. The strike last trading price was 0.45, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 129
On 3 Apr HCLTECH was trading at 1470.10. The strike last trading price was 0.3, which was -0.45 lower than the previous day. The implied volatity was 39.82, the open interest changed by -23 which decreased total open position to 132
On 2 Apr HCLTECH was trading at 1527.55. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 36.92, the open interest changed by -14 which decreased total open position to 154
On 1 Apr HCLTECH was trading at 1530.35. The strike last trading price was 0.8, which was -0.55 lower than the previous day. The implied volatity was 36.02, the open interest changed by 47 which increased total open position to 168
On 28 Mar HCLTECH was trading at 1592.50. The strike last trading price was 1.25, which was -0.5 lower than the previous day. The implied volatity was 29.75, the open interest changed by 99 which increased total open position to 121
On 27 Mar HCLTECH was trading at 1630.15. The strike last trading price was 1.75, which was -1.4 lower than the previous day. The implied volatity was 26.57, the open interest changed by 0 which decreased total open position to 21
On 26 Mar HCLTECH was trading at 1633.40. The strike last trading price was 3.15, which was -0.9 lower than the previous day. The implied volatity was 29.86, the open interest changed by 10 which increased total open position to 21
On 25 Mar HCLTECH was trading at 1624.90. The strike last trading price was 4.05, which was 1.75 higher than the previous day. The implied volatity was 31.54, the open interest changed by 4 which increased total open position to 11
On 24 Mar HCLTECH was trading at 1604.15. The strike last trading price was 2.6, which was -43.85 lower than the previous day. The implied volatity was 30.03, the open interest changed by 4 which increased total open position to 4
On 21 Feb HCLTECH was trading at 1700.70. The strike last trading price was 46.45, which was 0 lower than the previous day. The implied volatity was 5.27, 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 46.45, which was 0 lower than the previous day. The implied volatity was 5.40, 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 4.71, 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 4.14, 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 4.71, 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 4.45, 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 4.65, 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 4.32, 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 3.91, 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 3.58, 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 3.83, 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 3.72, 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 4.03, 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 3.34, 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 4.61, 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 4.52, the open interest changed by 0 which decreased total open position to 0
| HCLTECH 24APR2025 1880 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 | 538.05 | 0 | 0.00 | 0 | -1 | 0 |
| 7 Apr | 1374.10 | 538.05 | 184.2 | - | 2 | 0 | 11 |
| 4 Apr | 1422.10 | 353.85 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 1470.10 | 353.85 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 1527.55 | 353.85 | 49.8 | 68.29 | 1 | 0 | 11 |
| 1 Apr | 1530.35 | 304.05 | 24.05 | - | 1 | 2 | 10 |
| 28 Mar | 1592.50 | 280 | 33 | 36.51 | 4 | 1 | 8 |
| 27 Mar | 1630.15 | 247 | 7 | 42.73 | 4 | 3 | 6 |
| 26 Mar | 1633.40 | 240 | 0 | 0.00 | 0 | 2 | 0 |
| 25 Mar | 1624.90 | 240 | -20 | - | 2 | 0 | 1 |
| 24 Mar | 1604.15 | 260 | 77.9 | - | 1 | 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 1880 expiring on 24APR2025
Delta for 1880 PE is 0.00
Historical price for 1880 PE is as follows
On 8 Apr HCLTECH was trading at 1403.35. The strike last trading price was 538.05, 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 7 Apr HCLTECH was trading at 1374.10. The strike last trading price was 538.05, which was 184.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 4 Apr HCLTECH was trading at 1422.10. The strike last trading price was 353.85, 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 353.85, 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 353.85, which was 49.8 higher than the previous day. The implied volatity was 68.29, the open interest changed by 0 which decreased total open position to 11
On 1 Apr HCLTECH was trading at 1530.35. The strike last trading price was 304.05, which was 24.05 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 10
On 28 Mar HCLTECH was trading at 1592.50. The strike last trading price was 280, which was 33 higher than the previous day. The implied volatity was 36.51, the open interest changed by 1 which increased total open position to 8
On 27 Mar HCLTECH was trading at 1630.15. The strike last trading price was 247, which was 7 higher than the previous day. The implied volatity was 42.73, the open interest changed by 3 which increased total open position to 6
On 26 Mar HCLTECH was trading at 1633.40. The strike last trading price was 240, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 25 Mar HCLTECH was trading at 1624.90. The strike last trading price was 240, which was -20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Mar HCLTECH was trading at 1604.15. The strike last trading price was 260, which was 77.9 higher 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
