Historical option data for HCLTECH
26 May 2026 04:10 PM IST
| HCLTECH 30-Jun-2026 (34d) 1170 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 0.01
Theta: -0.54
Gamma: 0.0048
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 1161.90 | 32.6 | 0.6 (1.88%) | 22.99 | 1,795 | 390 | 1,008 | |||||||||
| 25 May | 1165.70 | 33 | -4 (-10.81%) | 21.8 | 909 | 188 | 621 | |||||||||
| 22 May | 1164.00 | 38.6 | 1.6 (4.32%) | 24 | 804 | 323 | 439 | |||||||||
| 21 May | 1168.20 | 36.3 | -2.7 (-6.92%) | 22.26 | 102 | 57 | 117 | |||||||||
| 20 May | 1169.80 | 39.4 | -3.6 (-8.37%) | 21.92 | 57 | 38 | 56 | |||||||||
| 19 May | 1179.40 | 44.2 | 4.2 (10.50%) | 21.9 | 35 | 16 | 18 | |||||||||
| 18 May | 1146.60 | 40.4 | 0.4 (1.00%) | - | 2 | 0 | 2 | |||||||||
| 15 May | 1132.60 | 40.4 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 14 May | 1124.00 | 40.4 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 13 May | 1143.20 | 40.4 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 12 May | 1145.80 | 40.4 | -46.35 (-53.43%) | 27.94 | 2 | 2 | 2 | |||||||||
| 11 May | 1194.90 | 0 | -86.75 (-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 1170 expiring on 30JUN2026
Delta for 1170 CE is 0.51
Historical price for 1170 CE is as follows
On 26 May HCLTECH was trading at 1161.90. The strike last trading price was 32.6, which was 0.6 higher than the previous day. The implied volatity was 22.99, the open interest changed by 390 which increased total open position to 1008
On 25 May HCLTECH was trading at 1165.70. The strike last trading price was 33, which was -4 lower than the previous day. The implied volatity was 21.8, the open interest changed by 188 which increased total open position to 621
On 22 May HCLTECH was trading at 1164.00. The strike last trading price was 38.6, which was 1.6 higher than the previous day. The implied volatity was 24, the open interest changed by 323 which increased total open position to 439
On 21 May HCLTECH was trading at 1168.20. The strike last trading price was 36.3, which was -2.7 lower than the previous day. The implied volatity was 22.26, the open interest changed by 57 which increased total open position to 117
On 20 May HCLTECH was trading at 1169.80. The strike last trading price was 39.4, which was -3.6 lower than the previous day. The implied volatity was 21.92, the open interest changed by 38 which increased total open position to 56
On 19 May HCLTECH was trading at 1179.40. The strike last trading price was 44.2, which was 4.2 higher than the previous day. The implied volatity was 21.9, the open interest changed by 16 which increased total open position to 18
On 18 May HCLTECH was trading at 1146.60. The strike last trading price was 40.4, which was 0.4 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 40.4, which was 0 lower than the previous day. The implied volatity was -, 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 40.4, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 13 May HCLTECH was trading at 1143.20. The strike last trading price was 40.4, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 12 May HCLTECH was trading at 1145.80. The strike last trading price was 40.4, which was -46.35 lower than the previous day. The implied volatity was 27.94, the open interest changed by 2 which increased total open position to 2
On 11 May HCLTECH was trading at 1194.90. The strike last trading price was 0, which was -86.75 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 (34d) 1170 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 0.01
Theta: -0.44
Gamma: 0.00412
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 1161.90 | 39.55 | -6.9 (-14.85%) | 26.78 | 865 | 194 | 647 |
| 25 May | 1165.70 | 44.1 | 2.6 (6.27%) | 31.25 | 454 | 106 | 453 |
| 22 May | 1164.00 | 40 | -2 (-4.76%) | 27.68 | 455 | 225 | 346 |
| 21 May | 1168.20 | 42 | -2.9 (-6.46%) | 29.56 | 107 | 15 | 122 |
| 20 May | 1169.80 | 43.7 | 2.75 (6.72%) | 30.82 | 118 | 74 | 108 |
| 19 May | 1179.40 | 40.95 | -16.65 (-28.91%) | 30.33 | 1 | 1 | 34 |
| 18 May | 1146.60 | 57.6 | -2.45 (-4.08%) | 31.71 | 2 | 1 | 33 |
| 15 May | 1132.60 | 60.05 | 0 (0.00%) | - | 0 | 0 | 32 |
| 14 May | 1124.00 | 60.05 | 0 (0.00%) | 0 | 0 | 0 | 32 |
| 13 May | 1143.20 | 60.05 | 26.55 (79.25%) | 0 | 28 | 0 | 32 |
| 12 May | 1145.80 | 33.5 | 0 (0.00%) | 0 | 0 | 0 | 32 |
| 11 May | 1194.90 | 33.5 | -15.6 (-31.77%) | 27.84 | 32 | 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 1170 expiring on 30JUN2026
Delta for 1170 PE is -0.49
Historical price for 1170 PE is as follows
On 26 May HCLTECH was trading at 1161.90. The strike last trading price was 39.55, which was -6.9 lower than the previous day. The implied volatity was 26.78, the open interest changed by 194 which increased total open position to 647
On 25 May HCLTECH was trading at 1165.70. The strike last trading price was 44.1, which was 2.6 higher than the previous day. The implied volatity was 31.25, the open interest changed by 106 which increased total open position to 453
On 22 May HCLTECH was trading at 1164.00. The strike last trading price was 40, which was -2 lower than the previous day. The implied volatity was 27.68, the open interest changed by 225 which increased total open position to 346
On 21 May HCLTECH was trading at 1168.20. The strike last trading price was 42, which was -2.9 lower than the previous day. The implied volatity was 29.56, the open interest changed by 15 which increased total open position to 122
On 20 May HCLTECH was trading at 1169.80. The strike last trading price was 43.7, which was 2.75 higher than the previous day. The implied volatity was 30.82, the open interest changed by 74 which increased total open position to 108
On 19 May HCLTECH was trading at 1179.40. The strike last trading price was 40.95, which was -16.65 lower than the previous day. The implied volatity was 30.33, the open interest changed by 1 which increased total open position to 34
On 18 May HCLTECH was trading at 1146.60. The strike last trading price was 57.6, which was -2.45 lower than the previous day. The implied volatity was 31.71, the open interest changed by 1 which increased total open position to 33
On 15 May HCLTECH was trading at 1132.60. The strike last trading price was 60.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 14 May HCLTECH was trading at 1124.00. The strike last trading price was 60.05, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 32
On 13 May HCLTECH was trading at 1143.20. The strike last trading price was 60.05, which was 26.55 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 32
On 12 May HCLTECH was trading at 1145.80. The strike last trading price was 33.5, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 32
On 11 May HCLTECH was trading at 1194.90. The strike last trading price was 33.5, which was -15.6 lower than the previous day. The implied volatity was 27.84, 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
