Historical option data for HCLTECH
16 Jun 2026 04:10 PM IST
| HCLTECH 30-Jun-2026 (13d) 1150 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.6
Vega: 0.01
Theta: -0.83
Gamma: 0.00682
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Jun | 1159.00 | 29.55 | 13.35 (82.41%) | 24.63 | 35,144 | 1,074 | 2,474 | |||||||||
| 15 Jun | 1119.30 | 16.4 | 2.5 (17.99%) | 29.38 | 1,559 | 51 | 1,400 | |||||||||
| 12 Jun | 1109.60 | 14.2 | -0.65 (-4.38%) | 28.72 | 1,807 | 67 | 1,349 | |||||||||
| 11 Jun | 1110.20 | 15.6 | -7.1 (-31.28%) | 28.04 | 2,895 | 414 | 1,279 | |||||||||
| 10 Jun | 1132.10 | 21.95 | -9.05 (-29.19%) | 27.13 | 1,671 | 6 | 862 | |||||||||
| 9 Jun | 1146.30 | 31.5 | -1.5 (-4.55%) | 27.56 | 1,403 | 119 | 856 | |||||||||
| 8 Jun | 1151.30 | 34.75 | -1.25 (-3.47%) | 28.09 | 1,456 | -79 | 730 | |||||||||
| 5 Jun | 1154.70 | 35 | -12 (-25.53%) | 24.83 | 1,643 | 372 | 809 | |||||||||
| 4 Jun | 1168.30 | 47.95 | -4.05 (-7.79%) | 26.25 | 326 | -5 | 439 | |||||||||
| 3 Jun | 1179.00 | 51.2 | -52.8 (-50.77%) | 25.82 | 152 | 12 | 444 | |||||||||
| 2 Jun | 1243.50 | 104.4 | 41.4 (65.71%) | 25.96 | 298 | -121 | 434 | |||||||||
| 1 Jun | 1195.10 | 62.65 | 14.65 (30.52%) | 24.55 | 218 | -76 | 555 | |||||||||
| 29 May | 1183.80 | 48.05 | 10.05 (26.45%) | 18.01 | 398 | -20 | 636 | |||||||||
| 27 May | 1165.20 | 38.5 | -4.5 (-10.47%) | 18.41 | 377 | 58 | 655 | |||||||||
| 26 May | 1161.90 | 42.8 | 1.8 (4.39%) | 23.04 | 414 | 25 | 598 | |||||||||
| 25 May | 1165.70 | 43.35 | -4.65 (-9.69%) | 20.79 | 697 | 252 | 574 | |||||||||
| 22 May | 1164.00 | 49.2 | 3.2 (6.96%) | 23.84 | 56 | 10 | 325 | |||||||||
| 21 May | 1168.20 | 46.4 | -1.6 (-3.33%) | 21.71 | 88 | 46 | 317 | |||||||||
| 20 May | 1169.80 | 48.35 | -6.65 (-12.09%) | 21.08 | 41 | -8 | 275 | |||||||||
| 19 May | 1179.40 | 53.8 | 14.8 (37.95%) | 20.1 | 241 | -83 | 283 | |||||||||
| 18 May | 1146.60 | 38.6 | 6.6 (20.63%) | 23.25 | 169 | 47 | 366 | |||||||||
| 15 May | 1132.60 | 31 | 1.85 (6.35%) | 21.97 | 154 | 15 | 318 | |||||||||
| 14 May | 1124.00 | 28.65 | -9.2 (-24.31%) | 22.89 | 258 | 32 | 305 | |||||||||
| 13 May | 1143.20 | 38.2 | -2.55 (-6.26%) | 0 | 329 | 267 | 272 | |||||||||
| 12 May | 1145.80 | 41 | -57.35 (-58.31%) | 22.76 | 9 | 4 | 4 | |||||||||
| 11 May | 1194.90 | 0 | -98.35 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 1198.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1183.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1189.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 1200.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 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 1150 expiring on 30JUN2026
Delta for 1150 CE is 0.6
Historical price for 1150 CE is as follows
On 16 Jun HCLTECH was trading at 1159.00. The strike last trading price was 29.55, which was 13.35 higher than the previous day. The implied volatity was 24.63, the open interest changed by 1074 which increased total open position to 2474
On 15 Jun HCLTECH was trading at 1119.30. The strike last trading price was 16.4, which was 2.5 higher than the previous day. The implied volatity was 29.38, the open interest changed by 51 which increased total open position to 1400
On 12 Jun HCLTECH was trading at 1109.60. The strike last trading price was 14.2, which was -0.65 lower than the previous day. The implied volatity was 28.72, the open interest changed by 67 which increased total open position to 1349
On 11 Jun HCLTECH was trading at 1110.20. The strike last trading price was 15.6, which was -7.1 lower than the previous day. The implied volatity was 28.04, the open interest changed by 414 which increased total open position to 1279
On 10 Jun HCLTECH was trading at 1132.10. The strike last trading price was 21.95, which was -9.05 lower than the previous day. The implied volatity was 27.13, the open interest changed by 6 which increased total open position to 862
On 9 Jun HCLTECH was trading at 1146.30. The strike last trading price was 31.5, which was -1.5 lower than the previous day. The implied volatity was 27.56, the open interest changed by 119 which increased total open position to 856
On 8 Jun HCLTECH was trading at 1151.30. The strike last trading price was 34.75, which was -1.25 lower than the previous day. The implied volatity was 28.09, the open interest changed by -79 which decreased total open position to 730
On 5 Jun HCLTECH was trading at 1154.70. The strike last trading price was 35, which was -12 lower than the previous day. The implied volatity was 24.83, the open interest changed by 372 which increased total open position to 809
On 4 Jun HCLTECH was trading at 1168.30. The strike last trading price was 47.95, which was -4.05 lower than the previous day. The implied volatity was 26.25, the open interest changed by -5 which decreased total open position to 439
On 3 Jun HCLTECH was trading at 1179.00. The strike last trading price was 51.2, which was -52.8 lower than the previous day. The implied volatity was 25.82, the open interest changed by 12 which increased total open position to 444
On 2 Jun HCLTECH was trading at 1243.50. The strike last trading price was 104.4, which was 41.4 higher than the previous day. The implied volatity was 25.96, the open interest changed by -121 which decreased total open position to 434
On 1 Jun HCLTECH was trading at 1195.10. The strike last trading price was 62.65, which was 14.65 higher than the previous day. The implied volatity was 24.55, the open interest changed by -76 which decreased total open position to 555
On 29 May HCLTECH was trading at 1183.80. The strike last trading price was 48.05, which was 10.05 higher than the previous day. The implied volatity was 18.01, the open interest changed by -20 which decreased total open position to 636
On 27 May HCLTECH was trading at 1165.20. The strike last trading price was 38.5, which was -4.5 lower than the previous day. The implied volatity was 18.41, the open interest changed by 58 which increased total open position to 655
On 26 May HCLTECH was trading at 1161.90. The strike last trading price was 42.8, which was 1.8 higher than the previous day. The implied volatity was 23.04, the open interest changed by 25 which increased total open position to 598
On 25 May HCLTECH was trading at 1165.70. The strike last trading price was 43.35, which was -4.65 lower than the previous day. The implied volatity was 20.79, the open interest changed by 252 which increased total open position to 574
On 22 May HCLTECH was trading at 1164.00. The strike last trading price was 49.2, which was 3.2 higher than the previous day. The implied volatity was 23.84, the open interest changed by 10 which increased total open position to 325
On 21 May HCLTECH was trading at 1168.20. The strike last trading price was 46.4, which was -1.6 lower than the previous day. The implied volatity was 21.71, the open interest changed by 46 which increased total open position to 317
On 20 May HCLTECH was trading at 1169.80. The strike last trading price was 48.35, which was -6.65 lower than the previous day. The implied volatity was 21.08, the open interest changed by -8 which decreased total open position to 275
On 19 May HCLTECH was trading at 1179.40. The strike last trading price was 53.8, which was 14.8 higher than the previous day. The implied volatity was 20.1, the open interest changed by -83 which decreased total open position to 283
On 18 May HCLTECH was trading at 1146.60. The strike last trading price was 38.6, which was 6.6 higher than the previous day. The implied volatity was 23.25, the open interest changed by 47 which increased total open position to 366
On 15 May HCLTECH was trading at 1132.60. The strike last trading price was 31, which was 1.85 higher than the previous day. The implied volatity was 21.97, the open interest changed by 15 which increased total open position to 318
On 14 May HCLTECH was trading at 1124.00. The strike last trading price was 28.65, which was -9.2 lower than the previous day. The implied volatity was 22.89, the open interest changed by 32 which increased total open position to 305
On 13 May HCLTECH was trading at 1143.20. The strike last trading price was 38.2, which was -2.55 lower than the previous day. The implied volatity was 0, the open interest changed by 267 which increased total open position to 272
On 12 May HCLTECH was trading at 1145.80. The strike last trading price was 41, which was -57.35 lower than the previous day. The implied volatity was 22.76, the open interest changed by 4 which increased total open position to 4
On 11 May HCLTECH was trading at 1194.90. The strike last trading price was 0, which was -98.35 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May HCLTECH was trading at 1198.40. 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 May HCLTECH was trading at 1183.40. 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 May HCLTECH was trading at 1189.10. 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 5 May 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
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 30-Jun-2026 (13d) 1150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 0.01
Theta: -0.83
Gamma: 0.00567
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Jun | 1159.00 | 21 | -20 (-48.78%) | 29.87 | 6,463 | 784 | 1,750 |
| 15 Jun | 1119.30 | 40 | -9 (-18.37%) | 27.48 | 282 | -26 | 966 |
| 12 Jun | 1109.60 | 49 | -1 (-2.00%) | 26.06 | 62 | -17 | 992 |
| 11 Jun | 1110.20 | 48 | 10 (26.32%) | 27.82 | 334 | -91 | 1,011 |
| 10 Jun | 1132.10 | 38.15 | 8.55 (28.89%) | 27.22 | 673 | 109 | 1,104 |
| 9 Jun | 1146.30 | 29.3 | 0.25 (0.86%) | 27.37 | 665 | 51 | 995 |
| 8 Jun | 1151.30 | 29.25 | 0.2 (0.69%) | 28.23 | 1,114 | -48 | 943 |
| 5 Jun | 1154.70 | 29 | 7.6 (35.51%) | 27.74 | 1,852 | 140 | 986 |
| 4 Jun | 1168.30 | 20.05 | -1.1 (-5.20%) | 25.61 | 908 | -80 | 846 |
| 3 Jun | 1179.00 | 21.8 | 16.5 (311.32%) | 28.1 | 1,460 | 93 | 921 |
| 2 Jun | 1243.50 | 5.5 | -8.5 (-60.71%) | 26.11 | 915 | -72 | 833 |
| 1 Jun | 1195.10 | 14.45 | -7.75 (-34.91%) | 25.3 | 1,365 | -24 | 905 |
| 29 May | 1183.80 | 20.55 | -10.05 (-32.84%) | 26.29 | 997 | -86 | 931 |
| 27 May | 1165.20 | 30.15 | 0 (0.00%) | 28.66 | 480 | 155 | 1,020 |
| 26 May | 1161.90 | 30.5 | -5.85 (-16.09%) | 27.36 | 566 | 39 | 861 |
| 25 May | 1165.70 | 33.6 | 1.75 (5.49%) | 30.48 | 815 | 502 | 822 |
| 22 May | 1164.00 | 30.65 | -1.9 (-5.84%) | 27.58 | 352 | 138 | 320 |
| 21 May | 1168.20 | 33 | -2.1 (-5.98%) | 28.97 | 99 | 83 | 182 |
| 20 May | 1169.80 | 34 | 2.45 (7.77%) | 30.35 | 47 | 6 | 99 |
| 19 May | 1179.40 | 31.55 | -16.5 (-34.34%) | 31.02 | 100 | 35 | 93 |
| 18 May | 1146.60 | 48.05 | -11.95 (-19.92%) | 31.72 | 1 | 0 | 57 |
| 15 May | 1132.60 | 60 | 0 (0.00%) | 32.04 | 0 | 0 | 57 |
| 14 May | 1124.00 | 60 | 10.5 (21.21%) | 32.04 | 8 | -3 | 56 |
| 13 May | 1143.20 | 49.5 | -1.9 (-3.70%) | 0 | 43 | 30 | 59 |
| 12 May | 1145.80 | 51.05 | 24.6 (93.01%) | 0 | 31 | 23 | 29 |
| 11 May | 1194.90 | 26.45 | -9.2 (-25.81%) | 0 | 4 | 0 | 2 |
| 8 May | 1198.40 | 35.65 | 0 (0.00%) | 29.99 | 0 | 0 | 2 |
| 7 May | 1183.40 | 35.65 | 3.65 (11.41%) | 29.99 | 1 | 0 | 1 |
| 6 May | 1189.10 | 32 | -8.9 (-21.76%) | 29.56 | 1 | 0 | 0 |
| 5 May | 1200.20 | 0 | 0 | - | 0 | 0 | 0 |
| 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 1150 expiring on 30JUN2026
Delta for 1150 PE is -0.41
Historical price for 1150 PE is as follows
On 16 Jun HCLTECH was trading at 1159.00. The strike last trading price was 21, which was -20 lower than the previous day. The implied volatity was 29.87, the open interest changed by 784 which increased total open position to 1750
On 15 Jun HCLTECH was trading at 1119.30. The strike last trading price was 40, which was -9 lower than the previous day. The implied volatity was 27.48, the open interest changed by -26 which decreased total open position to 966
On 12 Jun HCLTECH was trading at 1109.60. The strike last trading price was 49, which was -1 lower than the previous day. The implied volatity was 26.06, the open interest changed by -17 which decreased total open position to 992
On 11 Jun HCLTECH was trading at 1110.20. The strike last trading price was 48, which was 10 higher than the previous day. The implied volatity was 27.82, the open interest changed by -91 which decreased total open position to 1011
On 10 Jun HCLTECH was trading at 1132.10. The strike last trading price was 38.15, which was 8.55 higher than the previous day. The implied volatity was 27.22, the open interest changed by 109 which increased total open position to 1104
On 9 Jun HCLTECH was trading at 1146.30. The strike last trading price was 29.3, which was 0.25 higher than the previous day. The implied volatity was 27.37, the open interest changed by 51 which increased total open position to 995
On 8 Jun HCLTECH was trading at 1151.30. The strike last trading price was 29.25, which was 0.2 higher than the previous day. The implied volatity was 28.23, the open interest changed by -48 which decreased total open position to 943
On 5 Jun HCLTECH was trading at 1154.70. The strike last trading price was 29, which was 7.6 higher than the previous day. The implied volatity was 27.74, the open interest changed by 140 which increased total open position to 986
On 4 Jun HCLTECH was trading at 1168.30. The strike last trading price was 20.05, which was -1.1 lower than the previous day. The implied volatity was 25.61, the open interest changed by -80 which decreased total open position to 846
On 3 Jun HCLTECH was trading at 1179.00. The strike last trading price was 21.8, which was 16.5 higher than the previous day. The implied volatity was 28.1, the open interest changed by 93 which increased total open position to 921
On 2 Jun HCLTECH was trading at 1243.50. The strike last trading price was 5.5, which was -8.5 lower than the previous day. The implied volatity was 26.11, the open interest changed by -72 which decreased total open position to 833
On 1 Jun HCLTECH was trading at 1195.10. The strike last trading price was 14.45, which was -7.75 lower than the previous day. The implied volatity was 25.3, the open interest changed by -24 which decreased total open position to 905
On 29 May HCLTECH was trading at 1183.80. The strike last trading price was 20.55, which was -10.05 lower than the previous day. The implied volatity was 26.29, the open interest changed by -86 which decreased total open position to 931
On 27 May HCLTECH was trading at 1165.20. The strike last trading price was 30.15, which was 0 lower than the previous day. The implied volatity was 28.66, the open interest changed by 155 which increased total open position to 1020
On 26 May HCLTECH was trading at 1161.90. The strike last trading price was 30.5, which was -5.85 lower than the previous day. The implied volatity was 27.36, the open interest changed by 39 which increased total open position to 861
On 25 May HCLTECH was trading at 1165.70. The strike last trading price was 33.6, which was 1.75 higher than the previous day. The implied volatity was 30.48, the open interest changed by 502 which increased total open position to 822
On 22 May HCLTECH was trading at 1164.00. The strike last trading price was 30.65, which was -1.9 lower than the previous day. The implied volatity was 27.58, the open interest changed by 138 which increased total open position to 320
On 21 May HCLTECH was trading at 1168.20. The strike last trading price was 33, which was -2.1 lower than the previous day. The implied volatity was 28.97, the open interest changed by 83 which increased total open position to 182
On 20 May HCLTECH was trading at 1169.80. The strike last trading price was 34, which was 2.45 higher than the previous day. The implied volatity was 30.35, the open interest changed by 6 which increased total open position to 99
On 19 May HCLTECH was trading at 1179.40. The strike last trading price was 31.55, which was -16.5 lower than the previous day. The implied volatity was 31.02, the open interest changed by 35 which increased total open position to 93
On 18 May HCLTECH was trading at 1146.60. The strike last trading price was 48.05, which was -11.95 lower than the previous day. The implied volatity was 31.72, the open interest changed by 0 which decreased total open position to 57
On 15 May HCLTECH was trading at 1132.60. The strike last trading price was 60, which was 0 lower than the previous day. The implied volatity was 32.04, the open interest changed by 0 which decreased total open position to 57
On 14 May HCLTECH was trading at 1124.00. The strike last trading price was 60, which was 10.5 higher than the previous day. The implied volatity was 32.04, the open interest changed by -3 which decreased total open position to 56
On 13 May HCLTECH was trading at 1143.20. The strike last trading price was 49.5, which was -1.9 lower than the previous day. The implied volatity was 0, the open interest changed by 30 which increased total open position to 59
On 12 May HCLTECH was trading at 1145.80. The strike last trading price was 51.05, which was 24.6 higher than the previous day. The implied volatity was 0, the open interest changed by 23 which increased total open position to 29
On 11 May HCLTECH was trading at 1194.90. The strike last trading price was 26.45, which was -9.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 8 May HCLTECH was trading at 1198.40. The strike last trading price was 35.65, which was 0 lower than the previous day. The implied volatity was 29.99, the open interest changed by 0 which decreased total open position to 2
On 7 May HCLTECH was trading at 1183.40. The strike last trading price was 35.65, which was 3.65 higher than the previous day. The implied volatity was 29.99, the open interest changed by 0 which decreased total open position to 1
On 6 May HCLTECH was trading at 1189.10. The strike last trading price was 32, which was -8.9 lower than the previous day. The implied volatity was 29.56, the open interest changed by 0 which decreased total open position to 0
On 5 May 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
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
