Historical option data for HCLTECH
29 Jun 2026 10:50 AM IST
| HCLTECH 28-Jul-2026 (25d) 1090 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.59
Vega: 0.01
Theta: -0.56
Gamma: 0.00511
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 1099.90 | 38 | -4 (-9.52%) | 24.3 | 206 | 40 | 110 | |||||||||
| 25 Jun | 1100.70 | 42.25 | -6.75 (-13.78%) | 26.33 | 39 | 32 | 70 | |||||||||
| 24 Jun | 1113.90 | 49.45 | -1.55 (-3.04%) | 24.95 | 64 | 26 | 37 | |||||||||
| 23 Jun | 1109.50 | 51.2 | -12.8 (-20.00%) | 28.82 | 10 | 4 | 9 | |||||||||
| 22 Jun | 1130.50 | 64.4 | 10.4 (19.26%) | 21.54 | 6 | 0 | 5 | |||||||||
| 19 Jun | 1131.70 | 53.55 | -49.45 (-48.01%) | 26.28 | 2 | 0 | 5 | |||||||||
| 18 Jun | 1161.80 | 103.1 | 0.1 (0.10%) | - | 5 | 0 | 5 | |||||||||
| 17 Jun | 1166.80 | 103.1 | 0.1 (0.10%) | - | 5 | 0 | 5 | |||||||||
| 16 Jun | 1159.00 | 103.1 | 0.1 (0.10%) | - | 5 | 0 | 5 | |||||||||
| 15 Jun | 1119.30 | 103.1 | 0.1 (0.10%) | - | 5 | 0 | 5 | |||||||||
| 12 Jun | 1109.60 | 103.1 | 0.1 (0.10%) | - | 5 | 0 | 5 | |||||||||
| 11 Jun | 1110.20 | 103.1 | 0.1 (0.10%) | - | 5 | 0 | 5 | |||||||||
| 10 Jun | 1132.10 | 103.1 | 0.1 (0.10%) | - | 5 | 0 | 5 | |||||||||
| 9 Jun | 1146.30 | 103.1 | 0.1 (0.10%) | - | 5 | 0 | 5 | |||||||||
| 8 Jun | 1151.30 | 103.1 | 0.1 (0.10%) | - | 5 | 0 | 5 | |||||||||
| 5 Jun | 1154.70 | 103.1 | 0.1 (0.10%) | - | 5 | 0 | 5 | |||||||||
| 4 Jun | 1168.30 | 103.1 | 0.1 (0.10%) | 20.78 | 5 | 0 | 5 | |||||||||
| 3 Jun | 1179.00 | 103.1 | -8.9 (-7.95%) | 20.78 | 5 | 5 | 5 | |||||||||
For Hcl Technologies Ltd - strike price 1090 expiring on 28JUL2026
Delta for 1090 CE is 0.59
Historical price for 1090 CE is as follows
On 29 Jun HCLTECH was trading at 1099.90. The strike last trading price was 38, which was -4 lower than the previous day. The implied volatity was 24.3, the open interest changed by 40 which increased total open position to 110
On 25 Jun HCLTECH was trading at 1100.70. The strike last trading price was 42.25, which was -6.75 lower than the previous day. The implied volatity was 26.33, the open interest changed by 32 which increased total open position to 70
On 24 Jun HCLTECH was trading at 1113.90. The strike last trading price was 49.45, which was -1.55 lower than the previous day. The implied volatity was 24.95, the open interest changed by 26 which increased total open position to 37
On 23 Jun HCLTECH was trading at 1109.50. The strike last trading price was 51.2, which was -12.8 lower than the previous day. The implied volatity was 28.82, the open interest changed by 4 which increased total open position to 9
On 22 Jun HCLTECH was trading at 1130.50. The strike last trading price was 64.4, which was 10.4 higher than the previous day. The implied volatity was 21.54, the open interest changed by 0 which decreased total open position to 5
On 19 Jun HCLTECH was trading at 1131.70. The strike last trading price was 53.55, which was -49.45 lower than the previous day. The implied volatity was 26.28, the open interest changed by 0 which decreased total open position to 5
On 18 Jun HCLTECH was trading at 1161.80. The strike last trading price was 103.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 17 Jun HCLTECH was trading at 1166.80. The strike last trading price was 103.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Jun HCLTECH was trading at 1159.00. The strike last trading price was 103.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 15 Jun HCLTECH was trading at 1119.30. The strike last trading price was 103.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 12 Jun HCLTECH was trading at 1109.60. The strike last trading price was 103.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 11 Jun HCLTECH was trading at 1110.20. The strike last trading price was 103.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 10 Jun HCLTECH was trading at 1132.10. The strike last trading price was 103.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Jun HCLTECH was trading at 1146.30. The strike last trading price was 103.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 8 Jun HCLTECH was trading at 1151.30. The strike last trading price was 103.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 5 Jun HCLTECH was trading at 1154.70. The strike last trading price was 103.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 4 Jun HCLTECH was trading at 1168.30. The strike last trading price was 103.1, which was 0.1 higher than the previous day. The implied volatity was 20.78, the open interest changed by 0 which decreased total open position to 5
On 3 Jun HCLTECH was trading at 1179.00. The strike last trading price was 103.1, which was -8.9 lower than the previous day. The implied volatity was 20.78, the open interest changed by 5 which increased total open position to 5
| HCLTECH 28-Jul-2026 (25d) 1090 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 0.01
Theta: -0.91
Gamma: 0.0026
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 1099.90 | 53 | 0.35 (0.66%) | 48.32 | 76 | 40 | 127 |
| 25 Jun | 1100.70 | 53.1 | 7.75 (17.09%) | 46.16 | 83 | 12 | 85 |
| 24 Jun | 1113.90 | 45.75 | -1.4 (-2.97%) | 43.74 | 86 | 25 | 73 |
| 23 Jun | 1109.50 | 47.4 | 10 (26.74%) | 42.53 | 22 | 12 | 50 |
| 22 Jun | 1130.50 | 37.7 | 3.85 (11.37%) | 41.16 | 9 | 8 | 37 |
| 19 Jun | 1131.70 | 33.8 | 9.8 (40.83%) | 38.26 | 15 | 13 | 29 |
| 18 Jun | 1161.80 | 24 | 3.5 (17.07%) | 36.16 | 13 | 3 | 16 |
| 17 Jun | 1166.80 | 20.9 | -2 (-8.73%) | 34.49 | 5 | -1 | 12 |
| 16 Jun | 1159.00 | 22.75 | -16.75 (-42.41%) | 34.24 | 18 | 11 | 12 |
| 15 Jun | 1119.30 | 39.5 | -4.4 (-10.02%) | 37.22 | 1 | -1 | 1 |
| 12 Jun | 1109.60 | 43.9 | 14.95 (51.64%) | 36.37 | 2 | 2 | 2 |
| 11 Jun | 1110.20 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Jun | 1132.10 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Jun | 1146.30 | 0 | 0 | - | 0 | 0 | 0 |
| 8 Jun | 1151.30 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Jun | 1154.70 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Jun | 1168.30 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Jun | 1179.00 | 0 | 0 | - | 0 | 0 | 0 |
For Hcl Technologies Ltd - strike price 1090 expiring on 28JUL2026
Delta for 1090 PE is -0.44
Historical price for 1090 PE is as follows
On 29 Jun HCLTECH was trading at 1099.90. The strike last trading price was 53, which was 0.35 higher than the previous day. The implied volatity was 48.32, the open interest changed by 40 which increased total open position to 127
On 25 Jun HCLTECH was trading at 1100.70. The strike last trading price was 53.1, which was 7.75 higher than the previous day. The implied volatity was 46.16, the open interest changed by 12 which increased total open position to 85
On 24 Jun HCLTECH was trading at 1113.90. The strike last trading price was 45.75, which was -1.4 lower than the previous day. The implied volatity was 43.74, the open interest changed by 25 which increased total open position to 73
On 23 Jun HCLTECH was trading at 1109.50. The strike last trading price was 47.4, which was 10 higher than the previous day. The implied volatity was 42.53, the open interest changed by 12 which increased total open position to 50
On 22 Jun HCLTECH was trading at 1130.50. The strike last trading price was 37.7, which was 3.85 higher than the previous day. The implied volatity was 41.16, the open interest changed by 8 which increased total open position to 37
On 19 Jun HCLTECH was trading at 1131.70. The strike last trading price was 33.8, which was 9.8 higher than the previous day. The implied volatity was 38.26, the open interest changed by 13 which increased total open position to 29
On 18 Jun HCLTECH was trading at 1161.80. The strike last trading price was 24, which was 3.5 higher than the previous day. The implied volatity was 36.16, the open interest changed by 3 which increased total open position to 16
On 17 Jun HCLTECH was trading at 1166.80. The strike last trading price was 20.9, which was -2 lower than the previous day. The implied volatity was 34.49, the open interest changed by -1 which decreased total open position to 12
On 16 Jun HCLTECH was trading at 1159.00. The strike last trading price was 22.75, which was -16.75 lower than the previous day. The implied volatity was 34.24, the open interest changed by 11 which increased total open position to 12
On 15 Jun HCLTECH was trading at 1119.30. The strike last trading price was 39.5, which was -4.4 lower than the previous day. The implied volatity was 37.22, the open interest changed by -1 which decreased total open position to 1
On 12 Jun HCLTECH was trading at 1109.60. The strike last trading price was 43.9, which was 14.95 higher than the previous day. The implied volatity was 36.37, the open interest changed by 2 which increased total open position to 2
On 11 Jun HCLTECH was trading at 1110.20. 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 Jun HCLTECH was trading at 1132.10. 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 9 Jun HCLTECH was trading at 1146.30. 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 8 Jun HCLTECH was trading at 1151.30. 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 5 Jun HCLTECH was trading at 1154.70. 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 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
