Historical option data for HCLTECH
29 Jun 2026 10:50 AM IST
| HCLTECH 28-Jul-2026 (27d) 1100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.54
Vega: 0.01
Theta: -0.6
Gamma: 0.00501
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 1099.90 | 33.7 | -4.3 (-11.32%) | 25.36 | 1,554 | 47 | 2,322 | |||||||||
| 25 Jun | 1100.70 | 38.5 | -6.5 (-14.44%) | 26.77 | 2,762 | 880 | 2,271 | |||||||||
| 24 Jun | 1113.90 | 44.7 | -1.3 (-2.83%) | 25.14 | 2,980 | 396 | 1,390 | |||||||||
| 23 Jun | 1109.50 | 46.2 | -9.8 (-17.50%) | 28.68 | 1,219 | -4 | 993 | |||||||||
| 22 Jun | 1130.50 | 55.05 | 0.05 (0.09%) | 25.02 | 478 | 70 | 981 | |||||||||
| 19 Jun | 1131.70 | 55.9 | -17.1 (-23.42%) | 22.33 | 2,816 | 619 | 911 | |||||||||
| 18 Jun | 1161.80 | 72.2 | -6.8 (-8.61%) | 18.42 | 35 | 5 | 292 | |||||||||
| 17 Jun | 1166.80 | 79.55 | 3.55 (4.67%) | 18.95 | 65 | 4 | 287 | |||||||||
| 16 Jun | 1159.00 | 76.25 | 19.25 (33.77%) | 21.1 | 505 | 71 | 283 | |||||||||
| 15 Jun | 1119.30 | 57 | 5 (9.62%) | 27.39 | 77 | -33 | 213 | |||||||||
| 12 Jun | 1109.60 | 53.2 | 0.2 (0.38%) | 27.74 | 205 | 86 | 243 | |||||||||
| 11 Jun | 1110.20 | 54 | -16 (-22.86%) | 26.68 | 325 | 65 | 157 | |||||||||
| 10 Jun | 1132.10 | 70 | -1 (-1.41%) | 23.74 | 2 | 0 | 92 | |||||||||
| 9 Jun | 1146.30 | 71 | -7 (-8.97%) | 24.25 | 24 | 8 | 91 | |||||||||
| 8 Jun | 1151.30 | 78 | 2 (2.63%) | 23.75 | 13 | -3 | 83 | |||||||||
| 5 Jun | 1154.70 | 76.1 | -13.9 (-15.44%) | 23.37 | 96 | 62 | 86 | |||||||||
| 4 Jun | 1168.30 | 90 | -8 (-8.16%) | 22.43 | 11 | 6 | 23 | |||||||||
| 3 Jun | 1179.00 | 97.75 | -48.25 (-33.05%) | 15.48 | 3 | 3 | 17 | |||||||||
| 2 Jun | 1243.50 | 145.6 | 40.6 (38.67%) | 31.94 | 47 | 1 | 10 | |||||||||
| 1 Jun | 1195.10 | 105 | 9 (9.38%) | 32.92 | 1 | 0 | 9 | |||||||||
| 29 May | 1183.80 | 95.65 | 25.65 (36.64%) | 32.77 | 9 | 1 | 11 | |||||||||
| 27 May | 1165.20 | 70 | -10 (-12.50%) | 29.2 | 1 | 1 | 10 | |||||||||
| 26 May | 1161.90 | 80 | -5 (-5.88%) | 15.23 | 1 | 1 | 9 | |||||||||
| 25 May | 1165.70 | 85 | 0 (0.00%) | - | 1 | 0 | 8 | |||||||||
| 22 May | 1164.00 | 85 | 0 (0.00%) | 15.21 | 1 | 0 | 8 | |||||||||
| 21 May | 1168.20 | 85 | -11 (-11.46%) | 15.21 | 1 | 1 | 8 | |||||||||
| 20 May | 1169.80 | 95.5 | -0.5 (-0.52%) | 14.89 | 0 | 0 | 7 | |||||||||
| 19 May | 1179.40 | 95.5 | 33.5 (54.03%) | 14.89 | 5 | 3 | 7 | |||||||||
| 18 May | 1146.60 | 62 | 0 (0.00%) | - | 0 | 0 | 4 | |||||||||
| 15 May | 1132.60 | 62 | 0 (0.00%) | 16.42 | 1 | -1 | 4 | |||||||||
| 14 May | 1124.00 | 90 | 0 (0.00%) | 0 | 1 | 4 | 5 | |||||||||
| 13 May | 1143.20 | 90 | 0 (0.00%) | 26.32 | 1 | 0 | 1 | |||||||||
| 12 May | 1145.80 | 90 | -56 (-38.36%) | 26.32 | 1 | 1 | 1 | |||||||||
| 11 May | 1194.90 | 0 | 0 | - | 0 | 8.75 | 8.75 | |||||||||
| 4 May | 1200.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 1199.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 1200.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hcl Technologies Ltd - strike price 1100 expiring on 28JUL2026
Delta for 1100 CE is 0.54
Historical price for 1100 CE is as follows
On 29 Jun HCLTECH was trading at 1099.90. The strike last trading price was 33.7, which was -4.3 lower than the previous day. The implied volatity was 25.36, the open interest changed by 47 which increased total open position to 2322
On 25 Jun HCLTECH was trading at 1100.70. The strike last trading price was 38.5, which was -6.5 lower than the previous day. The implied volatity was 26.77, the open interest changed by 880 which increased total open position to 2271
On 24 Jun HCLTECH was trading at 1113.90. The strike last trading price was 44.7, which was -1.3 lower than the previous day. The implied volatity was 25.14, the open interest changed by 396 which increased total open position to 1390
On 23 Jun HCLTECH was trading at 1109.50. The strike last trading price was 46.2, which was -9.8 lower than the previous day. The implied volatity was 28.68, the open interest changed by -4 which decreased total open position to 993
On 22 Jun HCLTECH was trading at 1130.50. The strike last trading price was 55.05, which was 0.05 higher than the previous day. The implied volatity was 25.02, the open interest changed by 70 which increased total open position to 981
On 19 Jun HCLTECH was trading at 1131.70. The strike last trading price was 55.9, which was -17.1 lower than the previous day. The implied volatity was 22.33, the open interest changed by 619 which increased total open position to 911
On 18 Jun HCLTECH was trading at 1161.80. The strike last trading price was 72.2, which was -6.8 lower than the previous day. The implied volatity was 18.42, the open interest changed by 5 which increased total open position to 292
On 17 Jun HCLTECH was trading at 1166.80. The strike last trading price was 79.55, which was 3.55 higher than the previous day. The implied volatity was 18.95, the open interest changed by 4 which increased total open position to 287
On 16 Jun HCLTECH was trading at 1159.00. The strike last trading price was 76.25, which was 19.25 higher than the previous day. The implied volatity was 21.1, the open interest changed by 71 which increased total open position to 283
On 15 Jun HCLTECH was trading at 1119.30. The strike last trading price was 57, which was 5 higher than the previous day. The implied volatity was 27.39, the open interest changed by -33 which decreased total open position to 213
On 12 Jun HCLTECH was trading at 1109.60. The strike last trading price was 53.2, which was 0.2 higher than the previous day. The implied volatity was 27.74, the open interest changed by 86 which increased total open position to 243
On 11 Jun HCLTECH was trading at 1110.20. The strike last trading price was 54, which was -16 lower than the previous day. The implied volatity was 26.68, the open interest changed by 65 which increased total open position to 157
On 10 Jun HCLTECH was trading at 1132.10. The strike last trading price was 70, which was -1 lower than the previous day. The implied volatity was 23.74, the open interest changed by 0 which decreased total open position to 92
On 9 Jun HCLTECH was trading at 1146.30. The strike last trading price was 71, which was -7 lower than the previous day. The implied volatity was 24.25, the open interest changed by 8 which increased total open position to 91
On 8 Jun HCLTECH was trading at 1151.30. The strike last trading price was 78, which was 2 higher than the previous day. The implied volatity was 23.75, the open interest changed by -3 which decreased total open position to 83
On 5 Jun HCLTECH was trading at 1154.70. The strike last trading price was 76.1, which was -13.9 lower than the previous day. The implied volatity was 23.37, the open interest changed by 62 which increased total open position to 86
On 4 Jun HCLTECH was trading at 1168.30. The strike last trading price was 90, which was -8 lower than the previous day. The implied volatity was 22.43, the open interest changed by 6 which increased total open position to 23
On 3 Jun HCLTECH was trading at 1179.00. The strike last trading price was 97.75, which was -48.25 lower than the previous day. The implied volatity was 15.48, the open interest changed by 3 which increased total open position to 17
On 2 Jun HCLTECH was trading at 1243.50. The strike last trading price was 145.6, which was 40.6 higher than the previous day. The implied volatity was 31.94, the open interest changed by 1 which increased total open position to 10
On 1 Jun HCLTECH was trading at 1195.10. The strike last trading price was 105, which was 9 higher than the previous day. The implied volatity was 32.92, the open interest changed by 0 which decreased total open position to 9
On 29 May HCLTECH was trading at 1183.80. The strike last trading price was 95.65, which was 25.65 higher than the previous day. The implied volatity was 32.77, the open interest changed by 1 which increased total open position to 11
On 27 May HCLTECH was trading at 1165.20. The strike last trading price was 70, which was -10 lower than the previous day. The implied volatity was 29.2, the open interest changed by 1 which increased total open position to 10
On 26 May HCLTECH was trading at 1161.90. The strike last trading price was 80, which was -5 lower than the previous day. The implied volatity was 15.23, the open interest changed by 1 which increased total open position to 9
On 25 May HCLTECH was trading at 1165.70. The strike last trading price was 85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 22 May HCLTECH was trading at 1164.00. The strike last trading price was 85, which was 0 lower than the previous day. The implied volatity was 15.21, the open interest changed by 0 which decreased total open position to 8
On 21 May HCLTECH was trading at 1168.20. The strike last trading price was 85, which was -11 lower than the previous day. The implied volatity was 15.21, the open interest changed by 1 which increased total open position to 8
On 20 May HCLTECH was trading at 1169.80. The strike last trading price was 95.5, which was -0.5 lower than the previous day. The implied volatity was 14.89, the open interest changed by 0 which decreased total open position to 7
On 19 May HCLTECH was trading at 1179.40. The strike last trading price was 95.5, which was 33.5 higher than the previous day. The implied volatity was 14.89, the open interest changed by 3 which increased total open position to 7
On 18 May HCLTECH was trading at 1146.60. The strike last trading price was 62, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 15 May HCLTECH was trading at 1132.60. The strike last trading price was 62, which was 0 lower than the previous day. The implied volatity was 16.42, the open interest changed by -1 which decreased total open position to 4
On 14 May HCLTECH was trading at 1124.00. The strike last trading price was 90, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 4 which increased total open position to 5
On 13 May HCLTECH was trading at 1143.20. The strike last trading price was 90, which was 0 lower than the previous day. The implied volatity was 26.32, the open interest changed by 0 which decreased total open position to 1
On 12 May HCLTECH was trading at 1145.80. The strike last trading price was 90, which was -56 lower than the previous day. The implied volatity was 26.32, the open interest changed by 1 which increased total open position to 1
On 11 May HCLTECH was trading at 1194.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 9
On 4 May HCLTECH was trading at 1200.50. 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 30 Apr HCLTECH was trading at 1199.10. 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 29 Apr HCLTECH was trading at 1200.20. 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
| HCLTECH 28-Jul-2026 (27d) 1100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 0.01
Theta: -0.92
Gamma: 0.00263
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 1099.90 | 58 | -0.7 (-1.19%) | 48.32 | 346 | 6 | 2,359 |
| 25 Jun | 1100.70 | 58.5 | 8 (15.84%) | 46.49 | 1,467 | 825 | 2,353 |
| 24 Jun | 1113.90 | 51.75 | 0.4 (0.78%) | 45.25 | 1,044 | 493 | 1,527 |
| 23 Jun | 1109.50 | 52.65 | 11.1 (26.71%) | 43.27 | 415 | 105 | 1,032 |
| 22 Jun | 1130.50 | 42.15 | 3.65 (9.48%) | 41.39 | 290 | 92 | 926 |
| 19 Jun | 1131.70 | 39.5 | 13.45 (51.63%) | 39.14 | 1,363 | 469 | 834 |
| 18 Jun | 1161.80 | 27.05 | 3.8 (16.34%) | 35.99 | 201 | 15 | 364 |
| 17 Jun | 1166.80 | 23.5 | -2.55 (-9.79%) | 34.47 | 232 | 72 | 349 |
| 16 Jun | 1159.00 | 25.55 | -13.1 (-33.89%) | 34.23 | 229 | 58 | 276 |
| 15 Jun | 1119.30 | 38 | -6 (-13.64%) | 33.38 | 53 | 20 | 219 |
| 12 Jun | 1109.60 | 44 | -1.15 (-2.55%) | 33.82 | 114 | 27 | 198 |
| 11 Jun | 1110.20 | 44.8 | 8.15 (22.24%) | 34.72 | 195 | -3 | 172 |
| 10 Jun | 1132.10 | 36.95 | 5.45 (17.30%) | 33.86 | 12 | 4 | 176 |
| 9 Jun | 1146.30 | 31.5 | 0.4 (1.29%) | 33.13 | 49 | 15 | 174 |
| 8 Jun | 1151.30 | 31.1 | 1 (3.32%) | 33.6 | 4 | 1 | 159 |
| 5 Jun | 1154.70 | 30 | 5.5 (22.45%) | 33.02 | 56 | 34 | 163 |
| 4 Jun | 1168.30 | 24 | 0.05 (0.21%) | 31.9 | 77 | 18 | 130 |
| 3 Jun | 1179.00 | 24.4 | 13.95 (133.49%) | 32.71 | 98 | 52 | 111 |
| 2 Jun | 1243.50 | 10.1 | -7.6 (-42.94%) | 31.17 | 44 | 5 | 58 |
| 1 Jun | 1195.10 | 18 | -7.35 (-28.99%) | 30.35 | 34 | 2 | 52 |
| 29 May | 1183.80 | 26.25 | 0.75 (2.94%) | 33.31 | 55 | 13 | 49 |
| 27 May | 1165.20 | 25.5 | 1 (4.08%) | 29.2 | 4 | 3 | 36 |
| 26 May | 1161.90 | 24.5 | -3.1 (-11.23%) | 28.48 | 14 | 11 | 31 |
| 25 May | 1165.70 | 25.25 | 25.25 (9.31%) | 31.34 | 5 | 3 | 20 |
| 22 May | 1164.00 | 25.25 | -4.7 (-15.69%) | 28.77 | 5 | 3 | 17 |
| 21 May | 1168.20 | 29.95 | -0.95 (-3.07%) | 31.09 | 2 | 2 | 14 |
| 20 May | 1169.80 | 30.9 | 0.9 (3.00%) | 32.74 | 2 | 1 | 12 |
| 19 May | 1179.40 | 30 | -20 (-40.00%) | 33.08 | 9 | 8 | 10 |
| 18 May | 1146.60 | 50 | 50 | - | 0 | 0 | 2 |
| 15 May | 1132.60 | 50 | 0 (0.00%) | 33.62 | 0 | 0 | 2 |
| 14 May | 1124.00 | 50 | 10 (25.00%) | 33.62 | 1 | 1 | 2 |
| 13 May | 1143.20 | 40 | 6.3 (18.69%) | 31.52 | 1 | 1 | 1 |
| 12 May | 1145.80 | 0 | -33.7 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1194.90 | 0 | 0 | - | 0 | 8.75 | 8.75 |
| 4 May | 1200.50 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 1199.10 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 1200.20 | 0 | 0 | - | 0 | 0 | 0 |
For Hcl Technologies Ltd - strike price 1100 expiring on 28JUL2026
Delta for 1100 PE is -0.46
Historical price for 1100 PE is as follows
On 29 Jun HCLTECH was trading at 1099.90. The strike last trading price was 58, which was -0.7 lower than the previous day. The implied volatity was 48.32, the open interest changed by 6 which increased total open position to 2359
On 25 Jun HCLTECH was trading at 1100.70. The strike last trading price was 58.5, which was 8 higher than the previous day. The implied volatity was 46.49, the open interest changed by 825 which increased total open position to 2353
On 24 Jun HCLTECH was trading at 1113.90. The strike last trading price was 51.75, which was 0.4 higher than the previous day. The implied volatity was 45.25, the open interest changed by 493 which increased total open position to 1527
On 23 Jun HCLTECH was trading at 1109.50. The strike last trading price was 52.65, which was 11.1 higher than the previous day. The implied volatity was 43.27, the open interest changed by 105 which increased total open position to 1032
On 22 Jun HCLTECH was trading at 1130.50. The strike last trading price was 42.15, which was 3.65 higher than the previous day. The implied volatity was 41.39, the open interest changed by 92 which increased total open position to 926
On 19 Jun HCLTECH was trading at 1131.70. The strike last trading price was 39.5, which was 13.45 higher than the previous day. The implied volatity was 39.14, the open interest changed by 469 which increased total open position to 834
On 18 Jun HCLTECH was trading at 1161.80. The strike last trading price was 27.05, which was 3.8 higher than the previous day. The implied volatity was 35.99, the open interest changed by 15 which increased total open position to 364
On 17 Jun HCLTECH was trading at 1166.80. The strike last trading price was 23.5, which was -2.55 lower than the previous day. The implied volatity was 34.47, the open interest changed by 72 which increased total open position to 349
On 16 Jun HCLTECH was trading at 1159.00. The strike last trading price was 25.55, which was -13.1 lower than the previous day. The implied volatity was 34.23, the open interest changed by 58 which increased total open position to 276
On 15 Jun HCLTECH was trading at 1119.30. The strike last trading price was 38, which was -6 lower than the previous day. The implied volatity was 33.38, the open interest changed by 20 which increased total open position to 219
On 12 Jun HCLTECH was trading at 1109.60. The strike last trading price was 44, which was -1.15 lower than the previous day. The implied volatity was 33.82, the open interest changed by 27 which increased total open position to 198
On 11 Jun HCLTECH was trading at 1110.20. The strike last trading price was 44.8, which was 8.15 higher than the previous day. The implied volatity was 34.72, the open interest changed by -3 which decreased total open position to 172
On 10 Jun HCLTECH was trading at 1132.10. The strike last trading price was 36.95, which was 5.45 higher than the previous day. The implied volatity was 33.86, the open interest changed by 4 which increased total open position to 176
On 9 Jun HCLTECH was trading at 1146.30. The strike last trading price was 31.5, which was 0.4 higher than the previous day. The implied volatity was 33.13, the open interest changed by 15 which increased total open position to 174
On 8 Jun HCLTECH was trading at 1151.30. The strike last trading price was 31.1, which was 1 higher than the previous day. The implied volatity was 33.6, the open interest changed by 1 which increased total open position to 159
On 5 Jun HCLTECH was trading at 1154.70. The strike last trading price was 30, which was 5.5 higher than the previous day. The implied volatity was 33.02, the open interest changed by 34 which increased total open position to 163
On 4 Jun HCLTECH was trading at 1168.30. The strike last trading price was 24, which was 0.05 higher than the previous day. The implied volatity was 31.9, the open interest changed by 18 which increased total open position to 130
On 3 Jun HCLTECH was trading at 1179.00. The strike last trading price was 24.4, which was 13.95 higher than the previous day. The implied volatity was 32.71, the open interest changed by 52 which increased total open position to 111
On 2 Jun HCLTECH was trading at 1243.50. The strike last trading price was 10.1, which was -7.6 lower than the previous day. The implied volatity was 31.17, the open interest changed by 5 which increased total open position to 58
On 1 Jun HCLTECH was trading at 1195.10. The strike last trading price was 18, which was -7.35 lower than the previous day. The implied volatity was 30.35, the open interest changed by 2 which increased total open position to 52
On 29 May HCLTECH was trading at 1183.80. The strike last trading price was 26.25, which was 0.75 higher than the previous day. The implied volatity was 33.31, the open interest changed by 13 which increased total open position to 49
On 27 May HCLTECH was trading at 1165.20. The strike last trading price was 25.5, which was 1 higher than the previous day. The implied volatity was 29.2, the open interest changed by 3 which increased total open position to 36
On 26 May HCLTECH was trading at 1161.90. The strike last trading price was 24.5, which was -3.1 lower than the previous day. The implied volatity was 28.48, the open interest changed by 11 which increased total open position to 31
On 25 May HCLTECH was trading at 1165.70. The strike last trading price was 25.25, which was 25.25 higher than the previous day. The implied volatity was 31.34, the open interest changed by 3 which increased total open position to 20
On 22 May HCLTECH was trading at 1164.00. The strike last trading price was 25.25, which was -4.7 lower than the previous day. The implied volatity was 28.77, the open interest changed by 3 which increased total open position to 17
On 21 May HCLTECH was trading at 1168.20. The strike last trading price was 29.95, which was -0.95 lower than the previous day. The implied volatity was 31.09, the open interest changed by 2 which increased total open position to 14
On 20 May HCLTECH was trading at 1169.80. The strike last trading price was 30.9, which was 0.9 higher than the previous day. The implied volatity was 32.74, the open interest changed by 1 which increased total open position to 12
On 19 May HCLTECH was trading at 1179.40. The strike last trading price was 30, which was -20 lower than the previous day. The implied volatity was 33.08, the open interest changed by 8 which increased total open position to 10
On 18 May HCLTECH was trading at 1146.60. The strike last trading price was 50, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 May HCLTECH was trading at 1132.60. The strike last trading price was 50, which was 0 lower than the previous day. The implied volatity was 33.62, the open interest changed by 0 which decreased total open position to 2
On 14 May HCLTECH was trading at 1124.00. The strike last trading price was 50, which was 10 higher than the previous day. The implied volatity was 33.62, the open interest changed by 1 which increased total open position to 2
On 13 May HCLTECH was trading at 1143.20. The strike last trading price was 40, which was 6.3 higher than the previous day. The implied volatity was 31.52, the open interest changed by 1 which increased total open position to 1
On 12 May HCLTECH was trading at 1145.80. The strike last trading price was 0, which was -33.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May HCLTECH was trading at 1194.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 9
On 4 May HCLTECH was trading at 1200.50. 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 30 Apr HCLTECH was trading at 1199.10. 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 29 Apr HCLTECH was trading at 1200.20. 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
