Historical option data for HCLTECH
01 Jun 2026 04:10 PM IST
| HCLTECH 30-Jun-2026 (28d) 1190 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 0.01
Theta: -0.6
Gamma: 0.005
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Jun | 1195.10 | 36.2 | 9.2 (34.07%) | 23.32 | 1,928 | -128 | 616 | |||||||||
| 29 May | 1183.80 | 27.7 | 6.7 (31.90%) | 20.5 | 3,558 | 355 | 744 | |||||||||
| 27 May | 1165.20 | 20.55 | -3.45 (-14.37%) | 19.66 | 503 | 83 | 393 | |||||||||
| 26 May | 1161.90 | 24.7 | 0.7 (2.92%) | 23.5 | 342 | 57 | 308 | |||||||||
| 25 May | 1165.70 | 25.1 | -3.9 (-13.45%) | 22.07 | 130 | 66 | 251 | |||||||||
| 22 May | 1164.00 | 30.05 | 1.05 (3.62%) | 24.2 | 47 | -14 | 183 | |||||||||
| 21 May | 1168.20 | 28.35 | -1.65 (-5.50%) | 22.71 | 95 | 19 | 196 | |||||||||
| 20 May | 1169.80 | 29.5 | -5.5 (-15.71%) | 22.72 | 53 | -12 | 177 | |||||||||
| 19 May | 1179.40 | 34.9 | 11.9 (51.74%) | 22.5 | 108 | -16 | 188 | |||||||||
| 18 May | 1146.60 | 22.85 | 3.85 (20.26%) | 24.39 | 11 | 2 | 204 | |||||||||
| 15 May | 1132.60 | 19 | 1.5 (8.57%) | 24.43 | 27 | 7 | 201 | |||||||||
| 14 May | 1124.00 | 17.75 | -5.15 (-22.49%) | 24.24 | 114 | 44 | 193 | |||||||||
| 13 May | 1143.20 | 23.45 | -1.75 (-6.94%) | 0 | 147 | 125 | 149 | |||||||||
| 12 May | 1145.80 | 25.15 | -24.35 (-49.19%) | 0 | 27 | 14 | 23 | |||||||||
| 11 May | 1194.90 | 49.5 | -0.5 (-1.00%) | 0 | 1 | 0 | 9 | |||||||||
| 8 May | 1198.40 | 50 | 2 (4.17%) | 23.82 | 8 | 1 | 8 | |||||||||
| 7 May | 1183.40 | 48 | -0.95 (-1.94%) | 25.32 | 4 | 1 | 7 | |||||||||
| 6 May | 1189.10 | 49.65 | -26.45 (-34.76%) | 23.93 | 9 | 5 | 5 | |||||||||
| 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 1190 expiring on 30JUN2026
Delta for 1190 CE is 0.56
Historical price for 1190 CE is as follows
On 1 Jun HCLTECH was trading at 1195.10. The strike last trading price was 36.2, which was 9.2 higher than the previous day. The implied volatity was 23.32, the open interest changed by -128 which decreased total open position to 616
On 29 May HCLTECH was trading at 1183.80. The strike last trading price was 27.7, which was 6.7 higher than the previous day. The implied volatity was 20.5, the open interest changed by 355 which increased total open position to 744
On 27 May HCLTECH was trading at 1165.20. The strike last trading price was 20.55, which was -3.45 lower than the previous day. The implied volatity was 19.66, the open interest changed by 83 which increased total open position to 393
On 26 May HCLTECH was trading at 1161.90. The strike last trading price was 24.7, which was 0.7 higher than the previous day. The implied volatity was 23.5, the open interest changed by 57 which increased total open position to 308
On 25 May HCLTECH was trading at 1165.70. The strike last trading price was 25.1, which was -3.9 lower than the previous day. The implied volatity was 22.07, the open interest changed by 66 which increased total open position to 251
On 22 May HCLTECH was trading at 1164.00. The strike last trading price was 30.05, which was 1.05 higher than the previous day. The implied volatity was 24.2, the open interest changed by -14 which decreased total open position to 183
On 21 May HCLTECH was trading at 1168.20. The strike last trading price was 28.35, which was -1.65 lower than the previous day. The implied volatity was 22.71, the open interest changed by 19 which increased total open position to 196
On 20 May HCLTECH was trading at 1169.80. The strike last trading price was 29.5, which was -5.5 lower than the previous day. The implied volatity was 22.72, the open interest changed by -12 which decreased total open position to 177
On 19 May HCLTECH was trading at 1179.40. The strike last trading price was 34.9, which was 11.9 higher than the previous day. The implied volatity was 22.5, the open interest changed by -16 which decreased total open position to 188
On 18 May HCLTECH was trading at 1146.60. The strike last trading price was 22.85, which was 3.85 higher than the previous day. The implied volatity was 24.39, the open interest changed by 2 which increased total open position to 204
On 15 May HCLTECH was trading at 1132.60. The strike last trading price was 19, which was 1.5 higher than the previous day. The implied volatity was 24.43, the open interest changed by 7 which increased total open position to 201
On 14 May HCLTECH was trading at 1124.00. The strike last trading price was 17.75, which was -5.15 lower than the previous day. The implied volatity was 24.24, the open interest changed by 44 which increased total open position to 193
On 13 May HCLTECH was trading at 1143.20. The strike last trading price was 23.45, which was -1.75 lower than the previous day. The implied volatity was 0, the open interest changed by 125 which increased total open position to 149
On 12 May HCLTECH was trading at 1145.80. The strike last trading price was 25.15, which was -24.35 lower than the previous day. The implied volatity was 0, the open interest changed by 14 which increased total open position to 23
On 11 May HCLTECH was trading at 1194.90. The strike last trading price was 49.5, which was -0.5 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 9
On 8 May HCLTECH was trading at 1198.40. The strike last trading price was 50, which was 2 higher than the previous day. The implied volatity was 23.82, the open interest changed by 1 which increased total open position to 8
On 7 May HCLTECH was trading at 1183.40. The strike last trading price was 48, which was -0.95 lower than the previous day. The implied volatity was 25.32, the open interest changed by 1 which increased total open position to 7
On 6 May HCLTECH was trading at 1189.10. The strike last trading price was 49.65, which was -26.45 lower than the previous day. The implied volatity was 23.93, the open interest changed by 5 which increased total open position to 5
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 (28d) 1190 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 0.01
Theta: -0.45
Gamma: 0.00473
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Jun | 1195.10 | 28.75 | -12.25 (-29.88%) | 24.66 | 1,377 | 23 | 243 |
| 29 May | 1183.80 | 38.5 | -14.35 (-27.15%) | 26.62 | 835 | 31 | 220 |
| 27 May | 1165.20 | 52.25 | 0.9 (1.75%) | 29.77 | 106 | 30 | 190 |
| 26 May | 1161.90 | 51.75 | -3.2 (-5.82%) | 27.39 | 327 | 68 | 159 |
| 25 May | 1165.70 | 54.95 | 2.9 (5.57%) | 31.23 | 100 | 65 | 91 |
| 22 May | 1164.00 | 51.1 | -3.4 (-6.24%) | 27.94 | 28 | 17 | 23 |
| 21 May | 1168.20 | 54.5 | 0.35 (0.65%) | 32.06 | 5 | 2 | 3 |
| 20 May | 1169.80 | 54.15 | -40.65 (-42.88%) | 30.87 | 1 | 1 | 1 |
| 19 May | 1179.40 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 1146.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 15 May | 1132.60 | 94.8 | 0 (0.00%) | 37.32 | 0 | 0 | 0 |
| 14 May | 1124.00 | 94.8 | 49.8 (110.67%) | 37.32 | 2 | 0 | 0 |
| 13 May | 1143.20 | 45 | 0 (0.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1145.80 | 45 | 0 (0.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1194.90 | 45 | -3 (-6.25%) | 0 | 1 | -1 | 0 |
| 8 May | 1198.40 | 48 | 0 (0.00%) | 30.08 | 2 | 0 | 1 |
| 7 May | 1183.40 | 48 | 48 (-17.60%) | 28.91 | 0 | 0 | 1 |
| 6 May | 1189.10 | 48 | -10.25 (-17.60%) | 28.91 | 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 1190 expiring on 30JUN2026
Delta for 1190 PE is -0.44
Historical price for 1190 PE is as follows
On 1 Jun HCLTECH was trading at 1195.10. The strike last trading price was 28.75, which was -12.25 lower than the previous day. The implied volatity was 24.66, the open interest changed by 23 which increased total open position to 243
On 29 May HCLTECH was trading at 1183.80. The strike last trading price was 38.5, which was -14.35 lower than the previous day. The implied volatity was 26.62, the open interest changed by 31 which increased total open position to 220
On 27 May HCLTECH was trading at 1165.20. The strike last trading price was 52.25, which was 0.9 higher than the previous day. The implied volatity was 29.77, the open interest changed by 30 which increased total open position to 190
On 26 May HCLTECH was trading at 1161.90. The strike last trading price was 51.75, which was -3.2 lower than the previous day. The implied volatity was 27.39, the open interest changed by 68 which increased total open position to 159
On 25 May HCLTECH was trading at 1165.70. The strike last trading price was 54.95, which was 2.9 higher than the previous day. The implied volatity was 31.23, the open interest changed by 65 which increased total open position to 91
On 22 May HCLTECH was trading at 1164.00. The strike last trading price was 51.1, which was -3.4 lower than the previous day. The implied volatity was 27.94, the open interest changed by 17 which increased total open position to 23
On 21 May HCLTECH was trading at 1168.20. The strike last trading price was 54.5, which was 0.35 higher than the previous day. The implied volatity was 32.06, the open interest changed by 2 which increased total open position to 3
On 20 May HCLTECH was trading at 1169.80. The strike last trading price was 54.15, which was -40.65 lower than the previous day. The implied volatity was 30.87, the open interest changed by 1 which increased total open position to 1
On 19 May HCLTECH was trading at 1179.40. 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 18 May HCLTECH was trading at 1146.60. 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 15 May HCLTECH was trading at 1132.60. The strike last trading price was 94.8, which was 0 lower than the previous day. The implied volatity was 37.32, 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 94.8, which was 49.8 higher than the previous day. The implied volatity was 37.32, 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 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 0
On 12 May HCLTECH was trading at 1145.80. 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 0
On 11 May HCLTECH was trading at 1194.90. The strike last trading price was 45, which was -3 lower than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 0
On 8 May HCLTECH was trading at 1198.40. The strike last trading price was 48, which was 0 lower than the previous day. The implied volatity was 30.08, the open interest changed by 0 which decreased total open position to 1
On 7 May HCLTECH was trading at 1183.40. The strike last trading price was 48, which was 48 higher than the previous day. The implied volatity was 28.91, 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 48, which was -10.25 lower than the previous day. The implied volatity was 28.91, 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
