Historical option data for HCLTECH
24 Jun 2026 12:17 PM IST
| HCLTECH 28-Jul-2026 (34d) 1120 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 0.01
Theta: -0.61
Gamma: 0.00421
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Jun | 1112.00 | 36.6 | -1.4 (-3.68%) | 27.7 | 452 | 92 | 377 | |||||||||
| 23 Jun | 1109.50 | 38 | -8 (-17.39%) | 30.1 | 320 | 41 | 285 | |||||||||
| 22 Jun | 1130.50 | 45.25 | 0.25 (0.56%) | 26.49 | 318 | 73 | 244 | |||||||||
| 19 Jun | 1131.70 | 43.8 | -16.2 (-27.00%) | 22.57 | 306 | 79 | 173 | |||||||||
| 18 Jun | 1161.80 | 59.95 | -6.05 (-9.17%) | 21.06 | 36 | -2 | 94 | |||||||||
| 17 Jun | 1166.80 | 65.8 | 2.8 (4.44%) | 21.52 | 11 | 1 | 95 | |||||||||
| 16 Jun | 1159.00 | 62.9 | 15.9 (33.83%) | 22.29 | 122 | -6 | 95 | |||||||||
| 15 Jun | 1119.30 | 46.8 | 3.8 (8.84%) | 27.78 | 89 | 42 | 101 | |||||||||
| 12 Jun | 1109.60 | 43.3 | -0.7 (-1.59%) | 27.8 | 45 | 10 | 58 | |||||||||
| 11 Jun | 1110.20 | 44.6 | -27.4 (-38.06%) | 28.07 | 13 | 8 | 47 | |||||||||
| 10 Jun | 1132.10 | 72.05 | 0.05 (0.07%) | - | 41 | 0 | 39 | |||||||||
| 9 Jun | 1146.30 | 72.05 | 0.05 (0.07%) | - | 41 | 0 | 39 | |||||||||
| 8 Jun | 1151.30 | 72.05 | 0.05 (0.07%) | - | 41 | 0 | 39 | |||||||||
| 5 Jun | 1154.70 | 72.05 | 0.05 (0.07%) | 21.12 | 41 | 0 | 39 | |||||||||
| 4 Jun | 1168.30 | 72.05 | -10.95 (-13.19%) | 21.12 | 41 | 37 | 38 | |||||||||
| 3 Jun | 1179.00 | 83.15 | -48.85 (-37.01%) | 23.51 | 1 | 1 | 1 | |||||||||
| 15 May | 1132.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 May | 1124.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 May | 1143.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 May | 1145.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hcl Technologies Ltd - strike price 1120 expiring on 28JUL2026
Delta for 1120 CE is 0.51
Historical price for 1120 CE is as follows
On 24 Jun HCLTECH was trading at 1112.00. The strike last trading price was 36.6, which was -1.4 lower than the previous day. The implied volatity was 27.7, the open interest changed by 92 which increased total open position to 377
On 23 Jun HCLTECH was trading at 1109.50. The strike last trading price was 38, which was -8 lower than the previous day. The implied volatity was 30.1, the open interest changed by 41 which increased total open position to 285
On 22 Jun HCLTECH was trading at 1130.50. The strike last trading price was 45.25, which was 0.25 higher than the previous day. The implied volatity was 26.49, the open interest changed by 73 which increased total open position to 244
On 19 Jun HCLTECH was trading at 1131.70. The strike last trading price was 43.8, which was -16.2 lower than the previous day. The implied volatity was 22.57, the open interest changed by 79 which increased total open position to 173
On 18 Jun HCLTECH was trading at 1161.80. The strike last trading price was 59.95, which was -6.05 lower than the previous day. The implied volatity was 21.06, the open interest changed by -2 which decreased total open position to 94
On 17 Jun HCLTECH was trading at 1166.80. The strike last trading price was 65.8, which was 2.8 higher than the previous day. The implied volatity was 21.52, the open interest changed by 1 which increased total open position to 95
On 16 Jun HCLTECH was trading at 1159.00. The strike last trading price was 62.9, which was 15.9 higher than the previous day. The implied volatity was 22.29, the open interest changed by -6 which decreased total open position to 95
On 15 Jun HCLTECH was trading at 1119.30. The strike last trading price was 46.8, which was 3.8 higher than the previous day. The implied volatity was 27.78, the open interest changed by 42 which increased total open position to 101
On 12 Jun HCLTECH was trading at 1109.60. The strike last trading price was 43.3, which was -0.7 lower than the previous day. The implied volatity was 27.8, the open interest changed by 10 which increased total open position to 58
On 11 Jun HCLTECH was trading at 1110.20. The strike last trading price was 44.6, which was -27.4 lower than the previous day. The implied volatity was 28.07, the open interest changed by 8 which increased total open position to 47
On 10 Jun HCLTECH was trading at 1132.10. The strike last trading price was 72.05, 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 39
On 9 Jun HCLTECH was trading at 1146.30. The strike last trading price was 72.05, 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 39
On 8 Jun HCLTECH was trading at 1151.30. The strike last trading price was 72.05, 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 39
On 5 Jun HCLTECH was trading at 1154.70. The strike last trading price was 72.05, which was 0.05 higher than the previous day. The implied volatity was 21.12, the open interest changed by 0 which decreased total open position to 39
On 4 Jun HCLTECH was trading at 1168.30. The strike last trading price was 72.05, which was -10.95 lower than the previous day. The implied volatity was 21.12, the open interest changed by 37 which increased total open position to 38
On 3 Jun HCLTECH was trading at 1179.00. The strike last trading price was 83.15, which was -48.85 lower than the previous day. The implied volatity was 23.51, the open interest changed by 1 which increased total open position to 1
On 15 May HCLTECH was trading at 1132.60. 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 May HCLTECH was trading at 1124.00. 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 13 May HCLTECH was trading at 1143.20. 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 12 May HCLTECH was trading at 1145.80. 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 (34d) 1120 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.48
Vega: 0.01
Theta: -0.8
Gamma: 0.00256
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Jun | 1112.00 | 62.9 | 0.95 (1.53%) | 45.41 | 62 | 31 | 273 |
| 23 Jun | 1109.50 | 63.1 | 11.5 (22.29%) | 43.27 | 76 | 2 | 242 |
| 22 Jun | 1130.50 | 51.85 | 3.35 (6.91%) | 41.81 | 262 | 172 | 240 |
| 19 Jun | 1131.70 | 49.6 | 15.45 (45.24%) | 39.63 | 54 | 19 | 66 |
| 18 Jun | 1161.80 | 34.5 | 4.4 (14.62%) | 36.18 | 7 | 1 | 47 |
| 17 Jun | 1166.80 | 30.1 | -3.6 (-10.68%) | 34.25 | 49 | 23 | 45 |
| 16 Jun | 1159.00 | 32.75 | -18.55 (-36.16%) | 34.45 | 8 | 6 | 21 |
| 15 Jun | 1119.30 | 51.3 | -3.7 (-6.73%) | 35.86 | 1 | 0 | 15 |
| 12 Jun | 1109.60 | 55 | -0.8 (-1.43%) | 34 | 1 | 0 | 15 |
| 11 Jun | 1110.20 | 55.95 | 14.95 (36.46%) | 35.3 | 17 | 4 | 15 |
| 10 Jun | 1132.10 | 41 | 3 (7.89%) | 32.76 | 1 | 0 | 11 |
| 9 Jun | 1146.30 | 38 | 38 | - | 11 | 0 | 11 |
| 8 Jun | 1151.30 | 38 | 38 | - | 11 | 0 | 11 |
| 5 Jun | 1154.70 | 38 | -2.15 (-5.35%) | 33.22 | 11 | 10 | 10 |
| 4 Jun | 1168.30 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Jun | 1179.00 | 0 | 0 | - | 0 | 0 | 0 |
| 15 May | 1132.60 | 0 | -40.15 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1124.00 | 0 | -40.15 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1143.20 | 0 | -40.15 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1145.80 | 0 | -40.15 (-100.00%) | 0 | 0 | 0 | 0 |
For Hcl Technologies Ltd - strike price 1120 expiring on 28JUL2026
Delta for 1120 PE is -0.48
Historical price for 1120 PE is as follows
On 24 Jun HCLTECH was trading at 1112.00. The strike last trading price was 62.9, which was 0.95 higher than the previous day. The implied volatity was 45.41, the open interest changed by 31 which increased total open position to 273
On 23 Jun HCLTECH was trading at 1109.50. The strike last trading price was 63.1, which was 11.5 higher than the previous day. The implied volatity was 43.27, the open interest changed by 2 which increased total open position to 242
On 22 Jun HCLTECH was trading at 1130.50. The strike last trading price was 51.85, which was 3.35 higher than the previous day. The implied volatity was 41.81, the open interest changed by 172 which increased total open position to 240
On 19 Jun HCLTECH was trading at 1131.70. The strike last trading price was 49.6, which was 15.45 higher than the previous day. The implied volatity was 39.63, the open interest changed by 19 which increased total open position to 66
On 18 Jun HCLTECH was trading at 1161.80. The strike last trading price was 34.5, which was 4.4 higher than the previous day. The implied volatity was 36.18, the open interest changed by 1 which increased total open position to 47
On 17 Jun HCLTECH was trading at 1166.80. The strike last trading price was 30.1, which was -3.6 lower than the previous day. The implied volatity was 34.25, the open interest changed by 23 which increased total open position to 45
On 16 Jun HCLTECH was trading at 1159.00. The strike last trading price was 32.75, which was -18.55 lower than the previous day. The implied volatity was 34.45, the open interest changed by 6 which increased total open position to 21
On 15 Jun HCLTECH was trading at 1119.30. The strike last trading price was 51.3, which was -3.7 lower than the previous day. The implied volatity was 35.86, the open interest changed by 0 which decreased total open position to 15
On 12 Jun HCLTECH was trading at 1109.60. The strike last trading price was 55, which was -0.8 lower than the previous day. The implied volatity was 34, the open interest changed by 0 which decreased total open position to 15
On 11 Jun HCLTECH was trading at 1110.20. The strike last trading price was 55.95, which was 14.95 higher than the previous day. The implied volatity was 35.3, the open interest changed by 4 which increased total open position to 15
On 10 Jun HCLTECH was trading at 1132.10. The strike last trading price was 41, which was 3 higher than the previous day. The implied volatity was 32.76, the open interest changed by 0 which decreased total open position to 11
On 9 Jun HCLTECH was trading at 1146.30. The strike last trading price was 38, which was 38 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 8 Jun HCLTECH was trading at 1151.30. The strike last trading price was 38, which was 38 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 5 Jun HCLTECH was trading at 1154.70. The strike last trading price was 38, which was -2.15 lower than the previous day. The implied volatity was 33.22, the open interest changed by 10 which increased total open position to 10
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
On 15 May HCLTECH was trading at 1132.60. The strike last trading price was 0, which was -40.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May HCLTECH was trading at 1124.00. The strike last trading price was 0, which was -40.15 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May HCLTECH was trading at 1143.20. The strike last trading price was 0, which was -40.15 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May HCLTECH was trading at 1145.80. The strike last trading price was 0, which was -40.15 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
