Historical option data for HCLTECH
01 Jun 2026 12:41 PM IST
| HCLTECH 30-Jun-2026 (29d) 1180 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.68
Vega: 0.01
Theta: -0.57
Gamma: 0.00436
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Jun | 1208.30 | 52.4 | 21.4 (69.03%) | 24.04 | 1,118 | -230 | 536 | |||||||||
| 29 May | 1183.80 | 31.8 | 7.8 (32.50%) | 19.85 | 3,483 | 91 | 764 | |||||||||
| 27 May | 1165.20 | 23.8 | -4.2 (-15.00%) | 18.84 | 959 | 78 | 663 | |||||||||
| 26 May | 1161.90 | 28.35 | 0.35 (1.25%) | 23.1 | 1,015 | 68 | 585 | |||||||||
| 25 May | 1165.70 | 29.3 | -4.7 (-13.82%) | 22.02 | 717 | 237 | 517 | |||||||||
| 22 May | 1164.00 | 34.35 | 2.35 (7.34%) | 24.34 | 429 | 58 | 273 | |||||||||
| 21 May | 1168.20 | 32 | -2 (-5.88%) | 22.56 | 204 | 33 | 215 | |||||||||
| 20 May | 1169.80 | 35.05 | -3.95 (-10.13%) | 22.39 | 199 | -9 | 183 | |||||||||
| 19 May | 1179.40 | 39.4 | 12.4 (45.93%) | 22.23 | 242 | -42 | 193 | |||||||||
| 18 May | 1146.60 | 27.3 | 5.3 (24.09%) | 24.39 | 118 | 54 | 234 | |||||||||
| 15 May | 1132.60 | 21.25 | 1.6 (8.14%) | 23.37 | 55 | 13 | 175 | |||||||||
| 14 May | 1124.00 | 20.1 | -9.25 (-31.52%) | 23.92 | 187 | 111 | 161 | |||||||||
| 13 May | 1143.20 | 29.35 | 0.65 (2.26%) | 0 | 22 | 2 | 50 | |||||||||
| 12 May | 1145.80 | 28.7 | -31.55 (-52.37%) | 0 | 65 | 28 | 48 | |||||||||
| 11 May | 1194.90 | 60.25 | 2.4 (4.15%) | 0 | 2 | 0 | 20 | |||||||||
| 8 May | 1198.40 | 57.85 | 6.7 (13.10%) | 23.45 | 13 | 0 | 18 | |||||||||
| 7 May | 1183.40 | 51.05 | -15.8 (-23.64%) | 24.87 | 8 | 6 | 17 | |||||||||
| 6 May | 1189.10 | 66.85 | -14.35 (-17.67%) | - | 0 | 0 | 11 | |||||||||
| 5 May | 1200.20 | 66.85 | -14.35 (-17.67%) | - | 0 | 0 | 11 | |||||||||
| 4 May | 1200.50 | 66.85 | -14.35 (-17.67%) | - | 0 | 0 | 11 | |||||||||
| 30 Apr | 1199.10 | 66.85 | -131 (-66.21%) | 25.98 | 12 | 8 | 8 | |||||||||
| 29 Apr | 1200.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 1196.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 1228.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 1203.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 1277.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 1285.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hcl Technologies Ltd - strike price 1180 expiring on 30JUN2026
Delta for 1180 CE is 0.68
Historical price for 1180 CE is as follows
On 1 Jun HCLTECH was trading at 1208.30. The strike last trading price was 52.4, which was 21.4 higher than the previous day. The implied volatity was 24.04, the open interest changed by -230 which decreased total open position to 536
On 29 May HCLTECH was trading at 1183.80. The strike last trading price was 31.8, which was 7.8 higher than the previous day. The implied volatity was 19.85, the open interest changed by 91 which increased total open position to 764
On 27 May HCLTECH was trading at 1165.20. The strike last trading price was 23.8, which was -4.2 lower than the previous day. The implied volatity was 18.84, the open interest changed by 78 which increased total open position to 663
On 26 May HCLTECH was trading at 1161.90. The strike last trading price was 28.35, which was 0.35 higher than the previous day. The implied volatity was 23.1, the open interest changed by 68 which increased total open position to 585
On 25 May HCLTECH was trading at 1165.70. The strike last trading price was 29.3, which was -4.7 lower than the previous day. The implied volatity was 22.02, the open interest changed by 237 which increased total open position to 517
On 22 May HCLTECH was trading at 1164.00. The strike last trading price was 34.35, which was 2.35 higher than the previous day. The implied volatity was 24.34, the open interest changed by 58 which increased total open position to 273
On 21 May HCLTECH was trading at 1168.20. The strike last trading price was 32, which was -2 lower than the previous day. The implied volatity was 22.56, the open interest changed by 33 which increased total open position to 215
On 20 May HCLTECH was trading at 1169.80. The strike last trading price was 35.05, which was -3.95 lower than the previous day. The implied volatity was 22.39, the open interest changed by -9 which decreased total open position to 183
On 19 May HCLTECH was trading at 1179.40. The strike last trading price was 39.4, which was 12.4 higher than the previous day. The implied volatity was 22.23, the open interest changed by -42 which decreased total open position to 193
On 18 May HCLTECH was trading at 1146.60. The strike last trading price was 27.3, which was 5.3 higher than the previous day. The implied volatity was 24.39, the open interest changed by 54 which increased total open position to 234
On 15 May HCLTECH was trading at 1132.60. The strike last trading price was 21.25, which was 1.6 higher than the previous day. The implied volatity was 23.37, the open interest changed by 13 which increased total open position to 175
On 14 May HCLTECH was trading at 1124.00. The strike last trading price was 20.1, which was -9.25 lower than the previous day. The implied volatity was 23.92, the open interest changed by 111 which increased total open position to 161
On 13 May HCLTECH was trading at 1143.20. The strike last trading price was 29.35, which was 0.65 higher than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 50
On 12 May HCLTECH was trading at 1145.80. The strike last trading price was 28.7, which was -31.55 lower than the previous day. The implied volatity was 0, the open interest changed by 28 which increased total open position to 48
On 11 May HCLTECH was trading at 1194.90. The strike last trading price was 60.25, which was 2.4 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 20
On 8 May HCLTECH was trading at 1198.40. The strike last trading price was 57.85, which was 6.7 higher than the previous day. The implied volatity was 23.45, the open interest changed by 0 which decreased total open position to 18
On 7 May HCLTECH was trading at 1183.40. The strike last trading price was 51.05, which was -15.8 lower than the previous day. The implied volatity was 24.87, the open interest changed by 6 which increased total open position to 17
On 6 May HCLTECH was trading at 1189.10. The strike last trading price was 66.85, which was -14.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 5 May HCLTECH was trading at 1200.20. The strike last trading price was 66.85, which was -14.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 4 May HCLTECH was trading at 1200.50. The strike last trading price was 66.85, which was -14.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 30 Apr HCLTECH was trading at 1199.10. The strike last trading price was 66.85, which was -131 lower than the previous day. The implied volatity was 25.98, the open interest changed by 8 which increased total open position to 8
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
On 28 Apr HCLTECH was trading at 1196.00. 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 27 Apr HCLTECH was trading at 1228.20. 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 24 Apr HCLTECH was trading at 1203.20. 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 23 Apr HCLTECH was trading at 1277.60. 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 22 Apr HCLTECH was trading at 1285.30. 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
| HCLTECH 30-Jun-2026 (29d) 1180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.33
Vega: 0.01
Theta: -0.42
Gamma: 0.00424
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Jun | 1208.30 | 19.65 | -15.9 (-44.73%) | 25.01 | 1,719 | 68 | 707 |
| 29 May | 1183.80 | 34.7 | -11.55 (-24.97%) | 27.49 | 2,795 | 160 | 633 |
| 27 May | 1165.20 | 46 | 0.6 (1.32%) | 29.3 | 333 | 91 | 470 |
| 26 May | 1161.90 | 45.15 | -7 (-13.42%) | 27.06 | 681 | 204 | 382 |
| 25 May | 1165.70 | 50.05 | 2.5 (5.26%) | 32.06 | 254 | 80 | 177 |
| 22 May | 1164.00 | 45.4 | -2.75 (-5.71%) | 27.63 | 150 | 11 | 97 |
| 21 May | 1168.20 | 48.35 | -2.35 (-4.64%) | 29.16 | 42 | 1 | 74 |
| 20 May | 1169.80 | 50.75 | 4.65 (10.09%) | 31.46 | 43 | 16 | 73 |
| 19 May | 1179.40 | 46.2 | -21.8 (-32.06%) | 30.96 | 45 | 25 | 57 |
| 18 May | 1146.60 | 68 | -3 (-4.23%) | 33.29 | 11 | 1 | 22 |
| 15 May | 1132.60 | 71 | -19 (-21.11%) | 31.84 | 4 | 2 | 20 |
| 14 May | 1124.00 | 90 | 24 (36.36%) | 0 | 2 | 2 | 18 |
| 13 May | 1143.20 | 66 | 0 (0.00%) | 0 | 0 | 0 | 16 |
| 12 May | 1145.80 | 66 | 21 (46.67%) | 0 | 4 | 3 | 15 |
| 11 May | 1194.90 | 45 | 0 (0.00%) | 0 | 0 | 0 | 12 |
| 8 May | 1198.40 | 45 | -3 (-6.25%) | 30.03 | 1 | 0 | 11 |
| 7 May | 1183.40 | 48 | 3 (6.67%) | 29.65 | 4 | 1 | 10 |
| 6 May | 1189.10 | 45 | 4.5 (11.11%) | 29.61 | 3 | 2 | 8 |
| 5 May | 1200.20 | 40.5 | 2.3 (6.02%) | 29.29 | 1 | 0 | 6 |
| 4 May | 1200.50 | 38.2 | -15.3 (-28.60%) | 27.58 | 2 | 5 | 6 |
| 30 Apr | 1199.10 | 53.5 | 10.8 (25.29%) | 36.08 | 5 | 4 | 5 |
| 29 Apr | 1200.20 | 42.7 | 27.6 (182.78%) | 28.73 | 1 | 0 | 0 |
| 28 Apr | 1196.00 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 1228.20 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 1203.20 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 1277.60 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 1285.30 | 0 | 0 | - | 0 | 0 | 0 |
For Hcl Technologies Ltd - strike price 1180 expiring on 30JUN2026
Delta for 1180 PE is -0.33
Historical price for 1180 PE is as follows
On 1 Jun HCLTECH was trading at 1208.30. The strike last trading price was 19.65, which was -15.9 lower than the previous day. The implied volatity was 25.01, the open interest changed by 68 which increased total open position to 707
On 29 May HCLTECH was trading at 1183.80. The strike last trading price was 34.7, which was -11.55 lower than the previous day. The implied volatity was 27.49, the open interest changed by 160 which increased total open position to 633
On 27 May HCLTECH was trading at 1165.20. The strike last trading price was 46, which was 0.6 higher than the previous day. The implied volatity was 29.3, the open interest changed by 91 which increased total open position to 470
On 26 May HCLTECH was trading at 1161.90. The strike last trading price was 45.15, which was -7 lower than the previous day. The implied volatity was 27.06, the open interest changed by 204 which increased total open position to 382
On 25 May HCLTECH was trading at 1165.70. The strike last trading price was 50.05, which was 2.5 higher than the previous day. The implied volatity was 32.06, the open interest changed by 80 which increased total open position to 177
On 22 May HCLTECH was trading at 1164.00. The strike last trading price was 45.4, which was -2.75 lower than the previous day. The implied volatity was 27.63, the open interest changed by 11 which increased total open position to 97
On 21 May HCLTECH was trading at 1168.20. The strike last trading price was 48.35, which was -2.35 lower than the previous day. The implied volatity was 29.16, the open interest changed by 1 which increased total open position to 74
On 20 May HCLTECH was trading at 1169.80. The strike last trading price was 50.75, which was 4.65 higher than the previous day. The implied volatity was 31.46, the open interest changed by 16 which increased total open position to 73
On 19 May HCLTECH was trading at 1179.40. The strike last trading price was 46.2, which was -21.8 lower than the previous day. The implied volatity was 30.96, the open interest changed by 25 which increased total open position to 57
On 18 May HCLTECH was trading at 1146.60. The strike last trading price was 68, which was -3 lower than the previous day. The implied volatity was 33.29, the open interest changed by 1 which increased total open position to 22
On 15 May HCLTECH was trading at 1132.60. The strike last trading price was 71, which was -19 lower than the previous day. The implied volatity was 31.84, the open interest changed by 2 which increased total open position to 20
On 14 May HCLTECH was trading at 1124.00. The strike last trading price was 90, which was 24 higher than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 18
On 13 May HCLTECH was trading at 1143.20. The strike last trading price was 66, 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 16
On 12 May HCLTECH was trading at 1145.80. The strike last trading price was 66, which was 21 higher than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 15
On 11 May HCLTECH was trading at 1194.90. The strike last trading price was 45, 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 12
On 8 May HCLTECH was trading at 1198.40. The strike last trading price was 45, which was -3 lower than the previous day. The implied volatity was 30.03, the open interest changed by 0 which decreased total open position to 11
On 7 May HCLTECH was trading at 1183.40. The strike last trading price was 48, which was 3 higher than the previous day. The implied volatity was 29.65, the open interest changed by 1 which increased total open position to 10
On 6 May HCLTECH was trading at 1189.10. The strike last trading price was 45, which was 4.5 higher than the previous day. The implied volatity was 29.61, the open interest changed by 2 which increased total open position to 8
On 5 May HCLTECH was trading at 1200.20. The strike last trading price was 40.5, which was 2.3 higher than the previous day. The implied volatity was 29.29, the open interest changed by 0 which decreased total open position to 6
On 4 May HCLTECH was trading at 1200.50. The strike last trading price was 38.2, which was -15.3 lower than the previous day. The implied volatity was 27.58, the open interest changed by 5 which increased total open position to 6
On 30 Apr HCLTECH was trading at 1199.10. The strike last trading price was 53.5, which was 10.8 higher than the previous day. The implied volatity was 36.08, the open interest changed by 4 which increased total open position to 5
On 29 Apr HCLTECH was trading at 1200.20. The strike last trading price was 42.7, which was 27.6 higher than the previous day. The implied volatity was 28.73, the open interest changed by 0 which decreased total open position to 0
On 28 Apr HCLTECH was trading at 1196.00. 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 27 Apr HCLTECH was trading at 1228.20. 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 24 Apr HCLTECH was trading at 1203.20. 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 23 Apr HCLTECH was trading at 1277.60. 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 22 Apr HCLTECH was trading at 1285.30. 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
