Historical option data for HCLTECH
29 Jun 2026 10:50 AM IST
| HCLTECH 28-Jul-2026 (27d) 1080 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.64
Vega: 0.01
Theta: -0.52
Gamma: 0.0051
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 1099.90 | 42.55 | -4.45 (-9.47%) | 23.39 | 247 | 32 | 206 | |||||||||
| 25 Jun | 1100.70 | 47.65 | -7.35 (-13.36%) | 25.25 | 123 | 83 | 174 | |||||||||
| 24 Jun | 1113.90 | 54.55 | -1.45 (-2.59%) | 23.85 | 107 | 52 | 90 | |||||||||
| 23 Jun | 1109.50 | 55.55 | -10.45 (-15.83%) | 27.32 | 9 | 1 | 37 | |||||||||
| 22 Jun | 1130.50 | 66.15 | 0.15 (0.23%) | 22.83 | 24 | -5 | 31 | |||||||||
| 19 Jun | 1131.70 | 67.55 | -3.45 (-4.86%) | 18.63 | 59 | 27 | 36 | |||||||||
| 18 Jun | 1161.80 | 71 | 0 (0.00%) | - | 1 | 0 | 9 | |||||||||
| 17 Jun | 1166.80 | 71 | 0 (0.00%) | - | 1 | 0 | 9 | |||||||||
| 16 Jun | 1159.00 | 71 | 0 (0.00%) | 27.01 | 1 | 0 | 9 | |||||||||
| 15 Jun | 1119.30 | 71 | 6 (9.23%) | 27.01 | 1 | 0 | 9 | |||||||||
| 12 Jun | 1109.60 | 65 | 1 (1.56%) | 27.6 | 4 | 2 | 9 | |||||||||
| 11 Jun | 1110.20 | 64 | -47 (-42.34%) | 26.42 | 4 | 2 | 6 | |||||||||
| 10 Jun | 1132.10 | 110.95 | -0.05 (-0.05%) | - | 4 | 0 | 4 | |||||||||
| 9 Jun | 1146.30 | 110.95 | -0.05 (-0.05%) | - | 4 | 0 | 4 | |||||||||
| 8 Jun | 1151.30 | 110.95 | -0.05 (-0.05%) | - | 4 | 0 | 4 | |||||||||
| 5 Jun | 1154.70 | 110.95 | -0.05 (-0.05%) | - | 4 | 0 | 4 | |||||||||
| 4 Jun | 1168.30 | 110.95 | -0.05 (-0.05%) | 20.02 | 4 | 0 | 4 | |||||||||
| 3 Jun | 1179.00 | 110.95 | -49.05 (-30.66%) | 20.02 | 4 | 4 | 4 | |||||||||
For Hcl Technologies Ltd - strike price 1080 expiring on 28JUL2026
Delta for 1080 CE is 0.64
Historical price for 1080 CE is as follows
On 29 Jun HCLTECH was trading at 1099.90. The strike last trading price was 42.55, which was -4.45 lower than the previous day. The implied volatity was 23.39, the open interest changed by 32 which increased total open position to 206
On 25 Jun HCLTECH was trading at 1100.70. The strike last trading price was 47.65, which was -7.35 lower than the previous day. The implied volatity was 25.25, the open interest changed by 83 which increased total open position to 174
On 24 Jun HCLTECH was trading at 1113.90. The strike last trading price was 54.55, which was -1.45 lower than the previous day. The implied volatity was 23.85, the open interest changed by 52 which increased total open position to 90
On 23 Jun HCLTECH was trading at 1109.50. The strike last trading price was 55.55, which was -10.45 lower than the previous day. The implied volatity was 27.32, the open interest changed by 1 which increased total open position to 37
On 22 Jun HCLTECH was trading at 1130.50. The strike last trading price was 66.15, which was 0.15 higher than the previous day. The implied volatity was 22.83, the open interest changed by -5 which decreased total open position to 31
On 19 Jun HCLTECH was trading at 1131.70. The strike last trading price was 67.55, which was -3.45 lower than the previous day. The implied volatity was 18.63, the open interest changed by 27 which increased total open position to 36
On 18 Jun HCLTECH was trading at 1161.80. The strike last trading price was 71, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 17 Jun HCLTECH was trading at 1166.80. The strike last trading price was 71, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 16 Jun HCLTECH was trading at 1159.00. The strike last trading price was 71, which was 0 lower than the previous day. The implied volatity was 27.01, the open interest changed by 0 which decreased total open position to 9
On 15 Jun HCLTECH was trading at 1119.30. The strike last trading price was 71, which was 6 higher than the previous day. The implied volatity was 27.01, the open interest changed by 0 which decreased total open position to 9
On 12 Jun HCLTECH was trading at 1109.60. The strike last trading price was 65, which was 1 higher than the previous day. The implied volatity was 27.6, the open interest changed by 2 which increased total open position to 9
On 11 Jun HCLTECH was trading at 1110.20. The strike last trading price was 64, which was -47 lower than the previous day. The implied volatity was 26.42, the open interest changed by 2 which increased total open position to 6
On 10 Jun HCLTECH was trading at 1132.10. The strike last trading price was 110.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Jun HCLTECH was trading at 1146.30. The strike last trading price was 110.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 8 Jun HCLTECH was trading at 1151.30. The strike last trading price was 110.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 Jun HCLTECH was trading at 1154.70. The strike last trading price was 110.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 4 Jun HCLTECH was trading at 1168.30. The strike last trading price was 110.95, which was -0.05 lower than the previous day. The implied volatity was 20.02, the open interest changed by 0 which decreased total open position to 4
On 3 Jun HCLTECH was trading at 1179.00. The strike last trading price was 110.95, which was -49.05 lower than the previous day. The implied volatity was 20.02, the open interest changed by 4 which increased total open position to 4
| HCLTECH 28-Jul-2026 (27d) 1080 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 0.01
Theta: -0.87
Gamma: 0.00263
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 1099.90 | 46.85 | -0.5 (-1.06%) | 47.17 | 284 | 110 | 346 |
| 25 Jun | 1100.70 | 47.25 | 7 (17.39%) | 45.27 | 274 | 75 | 237 |
| 24 Jun | 1113.90 | 40.9 | -0.75 (-1.80%) | 43.35 | 168 | 55 | 161 |
| 23 Jun | 1109.50 | 43.1 | 10.6 (32.62%) | 42.77 | 95 | 48 | 101 |
| 22 Jun | 1130.50 | 33.3 | 2.6 (8.47%) | 40.75 | 71 | 1 | 52 |
| 19 Jun | 1131.70 | 30.4 | 10.55 (53.15%) | 38.03 | 81 | 25 | 51 |
| 18 Jun | 1161.80 | 20.9 | 2.25 (12.06%) | 35.68 | 48 | 3 | 25 |
| 17 Jun | 1166.80 | 18.65 | -5.55 (-22.93%) | 34.49 | 17 | 2 | 22 |
| 16 Jun | 1159.00 | 24.2 | -5.25 (-17.83%) | 34.82 | 20 | 17 | 19 |
| 15 Jun | 1119.30 | 29.45 | 29.45 | - | 1 | 0 | 2 |
| 12 Jun | 1109.60 | 29.45 | 29.45 | - | 1 | 0 | 2 |
| 11 Jun | 1110.20 | 29.45 | 29.45 (39.90%) | 33.75 | 1 | 0 | 2 |
| 10 Jun | 1132.10 | 29.45 | 8.4 (39.90%) | 33.75 | 1 | 0 | 2 |
| 9 Jun | 1146.30 | 21.05 | 21.05 (8.51%) | 29.34 | 1 | 0 | 2 |
| 8 Jun | 1151.30 | 21.05 | 1.65 (8.51%) | 29.34 | 1 | 1 | 2 |
| 5 Jun | 1154.70 | 19.4 | -8.6 (-30.71%) | 29.86 | 1 | 1 | 1 |
| 4 Jun | 1168.30 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Jun | 1179.00 | 0 | 0 | - | 0 | 0 | 0 |
For Hcl Technologies Ltd - strike price 1080 expiring on 28JUL2026
Delta for 1080 PE is -0.41
Historical price for 1080 PE is as follows
On 29 Jun HCLTECH was trading at 1099.90. The strike last trading price was 46.85, which was -0.5 lower than the previous day. The implied volatity was 47.17, the open interest changed by 110 which increased total open position to 346
On 25 Jun HCLTECH was trading at 1100.70. The strike last trading price was 47.25, which was 7 higher than the previous day. The implied volatity was 45.27, the open interest changed by 75 which increased total open position to 237
On 24 Jun HCLTECH was trading at 1113.90. The strike last trading price was 40.9, which was -0.75 lower than the previous day. The implied volatity was 43.35, the open interest changed by 55 which increased total open position to 161
On 23 Jun HCLTECH was trading at 1109.50. The strike last trading price was 43.1, which was 10.6 higher than the previous day. The implied volatity was 42.77, the open interest changed by 48 which increased total open position to 101
On 22 Jun HCLTECH was trading at 1130.50. The strike last trading price was 33.3, which was 2.6 higher than the previous day. The implied volatity was 40.75, the open interest changed by 1 which increased total open position to 52
On 19 Jun HCLTECH was trading at 1131.70. The strike last trading price was 30.4, which was 10.55 higher than the previous day. The implied volatity was 38.03, the open interest changed by 25 which increased total open position to 51
On 18 Jun HCLTECH was trading at 1161.80. The strike last trading price was 20.9, which was 2.25 higher than the previous day. The implied volatity was 35.68, the open interest changed by 3 which increased total open position to 25
On 17 Jun HCLTECH was trading at 1166.80. The strike last trading price was 18.65, which was -5.55 lower than the previous day. The implied volatity was 34.49, the open interest changed by 2 which increased total open position to 22
On 16 Jun HCLTECH was trading at 1159.00. The strike last trading price was 24.2, which was -5.25 lower than the previous day. The implied volatity was 34.82, the open interest changed by 17 which increased total open position to 19
On 15 Jun HCLTECH was trading at 1119.30. The strike last trading price was 29.45, which was 29.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Jun HCLTECH was trading at 1109.60. The strike last trading price was 29.45, which was 29.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Jun HCLTECH was trading at 1110.20. The strike last trading price was 29.45, which was 29.45 higher than the previous day. The implied volatity was 33.75, the open interest changed by 0 which decreased total open position to 2
On 10 Jun HCLTECH was trading at 1132.10. The strike last trading price was 29.45, which was 8.4 higher than the previous day. The implied volatity was 33.75, the open interest changed by 0 which decreased total open position to 2
On 9 Jun HCLTECH was trading at 1146.30. The strike last trading price was 21.05, which was 21.05 higher than the previous day. The implied volatity was 29.34, the open interest changed by 0 which decreased total open position to 2
On 8 Jun HCLTECH was trading at 1151.30. The strike last trading price was 21.05, which was 1.65 higher than the previous day. The implied volatity was 29.34, the open interest changed by 1 which increased total open position to 2
On 5 Jun HCLTECH was trading at 1154.70. The strike last trading price was 19.4, which was -8.6 lower than the previous day. The implied volatity was 29.86, the open interest changed by 1 which increased total open position to 1
On 4 Jun HCLTECH was trading at 1168.30. 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 3 Jun HCLTECH was trading at 1179.00. 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
