Historical option data for HCLTECH
03 Jun 2026 04:10 PM IST
| HCLTECH 30-Jun-2026 (27d) 1200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.43
Vega: 0.01
Theta: -0.66
Gamma: 0.00479
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 3 Jun | 1179.00 | 24.8 | -38.2 (-60.63%) | 25.43 | 5,142 | 805 | 2,549 | |||||||||
| 2 Jun | 1243.50 | 64 | 32 (100.00%) | 24.99 | 6,242 | -1,165 | 1,746 | |||||||||
| 1 Jun | 1195.10 | 31.3 | 8.3 (36.09%) | 23.78 | 13,198 | -80 | 2,905 | |||||||||
| 29 May | 1183.80 | 23.5 | 6.5 (38.24%) | 20.69 | 9,138 | 615 | 2,984 | |||||||||
| 27 May | 1165.20 | 17.3 | -3.7 (-17.62%) | 19.82 | 2,214 | 136 | 2,367 | |||||||||
| 26 May | 1161.90 | 20.9 | -0.1 (-0.48%) | 23.31 | 2,957 | 276 | 2,222 | |||||||||
| 25 May | 1165.70 | 22.15 | -3.85 (-14.81%) | 22.69 | 2,477 | 671 | 1,946 | |||||||||
| 22 May | 1164.00 | 26.35 | 1.35 (5.40%) | 24.54 | 759 | 257 | 1,282 | |||||||||
| 21 May | 1168.20 | 24.35 | -1.65 (-6.35%) | 22.59 | 581 | 80 | 1,024 | |||||||||
| 20 May | 1169.80 | 27.35 | -3.65 (-11.77%) | 23.08 | 694 | 67 | 952 | |||||||||
| 19 May | 1179.40 | 30.95 | 9.95 (47.38%) | 22.84 | 1,781 | -277 | 882 | |||||||||
| 18 May | 1146.60 | 20.8 | 3.8 (22.35%) | 24.83 | 779 | -99 | 1,161 | |||||||||
| 15 May | 1132.60 | 16.1 | 0.4 (2.55%) | 23.42 | 508 | 7 | 1,258 | |||||||||
| 14 May | 1124.00 | 15.75 | -4.8 (-23.36%) | 24.63 | 1,011 | 117 | 1,251 | |||||||||
| 13 May | 1143.20 | 20.5 | -1.65 (-7.45%) | 0 | 789 | 460 | 1,131 | |||||||||
| 12 May | 1145.80 | 22.5 | -22.55 (-50.06%) | 23.82 | 693 | 215 | 669 | |||||||||
| 11 May | 1194.90 | 45.15 | -2.3 (-4.85%) | 0 | 221 | 74 | 454 | |||||||||
| 8 May | 1198.40 | 46.8 | 5.1 (12.23%) | 23.32 | 283 | -64 | 380 | |||||||||
| 7 May | 1183.40 | 41.5 | -3.75 (-8.29%) | 24.93 | 172 | 57 | 444 | |||||||||
| 6 May | 1189.10 | 45.6 | -4.5 (-8.98%) | 24.72 | 208 | 152 | 388 | |||||||||
| 5 May | 1200.20 | 50.5 | 0.5 (1.00%) | 24.17 | 185 | 98 | 236 | |||||||||
| 4 May | 1200.50 | 49.5 | -4.25 (-7.91%) | 23.44 | 120 | 78 | 136 | |||||||||
| 30 Apr | 1199.10 | 53.75 | 0.2 (0.37%) | 22.72 | 16 | 7 | 65 | |||||||||
| 29 Apr | 1200.20 | 52.25 | 0.25 (0.48%) | 23.41 | 45 | 27 | 57 | |||||||||
| 28 Apr | 1196.00 | 52 | -8.45 (-13.98%) | 24.05 | 6 | 1 | 30 | |||||||||
| 27 Apr | 1228.20 | 62.9 | 12.25 (24.19%) | 18.39 | 13 | 7 | 29 | |||||||||
| 24 Apr | 1203.20 | 58.25 | -123.7 (-67.99%) | 24.72 | 23 | 18 | 18 | |||||||||
| 23 Apr | 1277.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 1285.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 1442.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 1450.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 1451.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1429.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1451.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1464.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1461.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hcl Technologies Ltd - strike price 1200 expiring on 30JUN2026
Delta for 1200 CE is 0.43
Historical price for 1200 CE is as follows
On 3 Jun HCLTECH was trading at 1179.00. The strike last trading price was 24.8, which was -38.2 lower than the previous day. The implied volatity was 25.43, the open interest changed by 805 which increased total open position to 2549
On 2 Jun HCLTECH was trading at 1243.50. The strike last trading price was 64, which was 32 higher than the previous day. The implied volatity was 24.99, the open interest changed by -1165 which decreased total open position to 1746
On 1 Jun HCLTECH was trading at 1195.10. The strike last trading price was 31.3, which was 8.3 higher than the previous day. The implied volatity was 23.78, the open interest changed by -80 which decreased total open position to 2905
On 29 May HCLTECH was trading at 1183.80. The strike last trading price was 23.5, which was 6.5 higher than the previous day. The implied volatity was 20.69, the open interest changed by 615 which increased total open position to 2984
On 27 May HCLTECH was trading at 1165.20. The strike last trading price was 17.3, which was -3.7 lower than the previous day. The implied volatity was 19.82, the open interest changed by 136 which increased total open position to 2367
On 26 May HCLTECH was trading at 1161.90. The strike last trading price was 20.9, which was -0.1 lower than the previous day. The implied volatity was 23.31, the open interest changed by 276 which increased total open position to 2222
On 25 May HCLTECH was trading at 1165.70. The strike last trading price was 22.15, which was -3.85 lower than the previous day. The implied volatity was 22.69, the open interest changed by 671 which increased total open position to 1946
On 22 May HCLTECH was trading at 1164.00. The strike last trading price was 26.35, which was 1.35 higher than the previous day. The implied volatity was 24.54, the open interest changed by 257 which increased total open position to 1282
On 21 May HCLTECH was trading at 1168.20. The strike last trading price was 24.35, which was -1.65 lower than the previous day. The implied volatity was 22.59, the open interest changed by 80 which increased total open position to 1024
On 20 May HCLTECH was trading at 1169.80. The strike last trading price was 27.35, which was -3.65 lower than the previous day. The implied volatity was 23.08, the open interest changed by 67 which increased total open position to 952
On 19 May HCLTECH was trading at 1179.40. The strike last trading price was 30.95, which was 9.95 higher than the previous day. The implied volatity was 22.84, the open interest changed by -277 which decreased total open position to 882
On 18 May HCLTECH was trading at 1146.60. The strike last trading price was 20.8, which was 3.8 higher than the previous day. The implied volatity was 24.83, the open interest changed by -99 which decreased total open position to 1161
On 15 May HCLTECH was trading at 1132.60. The strike last trading price was 16.1, which was 0.4 higher than the previous day. The implied volatity was 23.42, the open interest changed by 7 which increased total open position to 1258
On 14 May HCLTECH was trading at 1124.00. The strike last trading price was 15.75, which was -4.8 lower than the previous day. The implied volatity was 24.63, the open interest changed by 117 which increased total open position to 1251
On 13 May HCLTECH was trading at 1143.20. The strike last trading price was 20.5, which was -1.65 lower than the previous day. The implied volatity was 0, the open interest changed by 460 which increased total open position to 1131
On 12 May HCLTECH was trading at 1145.80. The strike last trading price was 22.5, which was -22.55 lower than the previous day. The implied volatity was 23.82, the open interest changed by 215 which increased total open position to 669
On 11 May HCLTECH was trading at 1194.90. The strike last trading price was 45.15, which was -2.3 lower than the previous day. The implied volatity was 0, the open interest changed by 74 which increased total open position to 454
On 8 May HCLTECH was trading at 1198.40. The strike last trading price was 46.8, which was 5.1 higher than the previous day. The implied volatity was 23.32, the open interest changed by -64 which decreased total open position to 380
On 7 May HCLTECH was trading at 1183.40. The strike last trading price was 41.5, which was -3.75 lower than the previous day. The implied volatity was 24.93, the open interest changed by 57 which increased total open position to 444
On 6 May HCLTECH was trading at 1189.10. The strike last trading price was 45.6, which was -4.5 lower than the previous day. The implied volatity was 24.72, the open interest changed by 152 which increased total open position to 388
On 5 May HCLTECH was trading at 1200.20. The strike last trading price was 50.5, which was 0.5 higher than the previous day. The implied volatity was 24.17, the open interest changed by 98 which increased total open position to 236
On 4 May HCLTECH was trading at 1200.50. The strike last trading price was 49.5, which was -4.25 lower than the previous day. The implied volatity was 23.44, the open interest changed by 78 which increased total open position to 136
On 30 Apr HCLTECH was trading at 1199.10. The strike last trading price was 53.75, which was 0.2 higher than the previous day. The implied volatity was 22.72, the open interest changed by 7 which increased total open position to 65
On 29 Apr HCLTECH was trading at 1200.20. The strike last trading price was 52.25, which was 0.25 higher than the previous day. The implied volatity was 23.41, the open interest changed by 27 which increased total open position to 57
On 28 Apr HCLTECH was trading at 1196.00. The strike last trading price was 52, which was -8.45 lower than the previous day. The implied volatity was 24.05, the open interest changed by 1 which increased total open position to 30
On 27 Apr HCLTECH was trading at 1228.20. The strike last trading price was 62.9, which was 12.25 higher than the previous day. The implied volatity was 18.39, the open interest changed by 7 which increased total open position to 29
On 24 Apr HCLTECH was trading at 1203.20. The strike last trading price was 58.25, which was -123.7 lower than the previous day. The implied volatity was 24.72, the open interest changed by 18 which increased total open position to 18
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
On 17 Apr HCLTECH was trading at 1442.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr HCLTECH was trading at 1450.20. 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 15 Apr HCLTECH was trading at 1451.30. 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 13 Apr HCLTECH was trading at 1429.40. 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 10 Apr HCLTECH was trading at 1451.20. 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 9 Apr HCLTECH was trading at 1464.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr HCLTECH was trading at 1461.00. 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
| HCLTECH 30-Jun-2026 (27d) 1200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 0.01
Theta: -0.52
Gamma: 0.00447
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 3 Jun | 1179.00 | 45 | 31.05 (222.58%) | 27.35 | 6,852 | 60 | 1,326 |
| 2 Jun | 1243.50 | 13.85 | -18.7 (-57.45%) | 24.35 | 6,240 | -818 | 1,271 |
| 1 Jun | 1195.10 | 33.3 | -13.4 (-28.69%) | 24.07 | 4,229 | 529 | 2,092 |
| 29 May | 1183.80 | 46.1 | -12.65 (-21.53%) | 27.82 | 1,285 | 10 | 1,563 |
| 27 May | 1165.20 | 58.85 | 1.15 (1.99%) | 30.17 | 547 | 405 | 1,550 |
| 26 May | 1161.90 | 58 | -7.05 (-10.84%) | 27.61 | 350 | 157 | 1,142 |
| 25 May | 1165.70 | 61.9 | 3.8 (6.54%) | 32.03 | 534 | 155 | 985 |
| 22 May | 1164.00 | 57 | -3.1 (-5.16%) | 27.71 | 148 | 56 | 831 |
| 21 May | 1168.20 | 60.2 | -1.9 (-3.06%) | 29.91 | 244 | 42 | 775 |
| 20 May | 1169.80 | 60.9 | 3.15 (5.45%) | 31.59 | 193 | 64 | 732 |
| 19 May | 1179.40 | 58.25 | -19.8 (-25.37%) | 32.18 | 447 | -35 | 668 |
| 18 May | 1146.60 | 77.8 | -13.3 (-14.60%) | 32.72 | 132 | 13 | 704 |
| 15 May | 1132.60 | 90.9 | -5.45 (-5.66%) | 34.38 | 170 | 36 | 693 |
| 14 May | 1124.00 | 96.35 | 13.85 (16.79%) | 35.14 | 31 | 10 | 657 |
| 13 May | 1143.20 | 81 | -1.35 (-1.64%) | 0 | 17 | 5 | 648 |
| 12 May | 1145.80 | 81.25 | 30.65 (60.57%) | 0 | 581 | 327 | 644 |
| 11 May | 1194.90 | 50.4 | 1.6 (3.28%) | 0 | 105 | 21 | 317 |
| 8 May | 1198.40 | 49.75 | -9.5 (-16.03%) | 29.4 | 193 | 30 | 296 |
| 7 May | 1183.40 | 59.65 | 4.3 (7.77%) | 30.33 | 56 | 45 | 265 |
| 6 May | 1189.10 | 54.65 | 1.75 (3.31%) | 29.52 | 69 | 41 | 219 |
| 5 May | 1200.20 | 53.05 | -0.8 (-1.49%) | 30.9 | 42 | 8 | 178 |
| 4 May | 1200.50 | 54.05 | -1.25 (-2.26%) | 31.24 | 62 | 39 | 167 |
| 30 Apr | 1199.10 | 55.3 | 0.15 (0.27%) | 30.61 | 24 | 3 | 131 |
| 29 Apr | 1200.20 | 53.7 | -4.15 (-7.17%) | 30.23 | 47 | 29 | 127 |
| 28 Apr | 1196.00 | 57.85 | -0.05 (-0.09%) | 31.91 | 31 | -6 | 99 |
| 27 Apr | 1228.20 | 57.5 | -15.6 (-21.34%) | 37.99 | 51 | 19 | 106 |
| 24 Apr | 1203.20 | 74 | 26.55 (55.95%) | 39.52 | 68 | 25 | 87 |
| 23 Apr | 1277.60 | 47.85 | 10.5 (28.11%) | 39.97 | 32 | 13 | 60 |
| 22 Apr | 1285.30 | 37.35 | 18.5 (98.14%) | 35.8 | 63 | 46 | 46 |
| 17 Apr | 1442.30 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 1450.20 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 1451.30 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1429.40 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 1451.20 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 1464.90 | - | - | - | 0 | 0 | 0 |
| 8 Apr | 1461.00 | 0 | 0 | - | 0 | 0 | 0 |
For Hcl Technologies Ltd - strike price 1200 expiring on 30JUN2026
Delta for 1200 PE is -0.56
Historical price for 1200 PE is as follows
On 3 Jun HCLTECH was trading at 1179.00. The strike last trading price was 45, which was 31.05 higher than the previous day. The implied volatity was 27.35, the open interest changed by 60 which increased total open position to 1326
On 2 Jun HCLTECH was trading at 1243.50. The strike last trading price was 13.85, which was -18.7 lower than the previous day. The implied volatity was 24.35, the open interest changed by -818 which decreased total open position to 1271
On 1 Jun HCLTECH was trading at 1195.10. The strike last trading price was 33.3, which was -13.4 lower than the previous day. The implied volatity was 24.07, the open interest changed by 529 which increased total open position to 2092
On 29 May HCLTECH was trading at 1183.80. The strike last trading price was 46.1, which was -12.65 lower than the previous day. The implied volatity was 27.82, the open interest changed by 10 which increased total open position to 1563
On 27 May HCLTECH was trading at 1165.20. The strike last trading price was 58.85, which was 1.15 higher than the previous day. The implied volatity was 30.17, the open interest changed by 405 which increased total open position to 1550
On 26 May HCLTECH was trading at 1161.90. The strike last trading price was 58, which was -7.05 lower than the previous day. The implied volatity was 27.61, the open interest changed by 157 which increased total open position to 1142
On 25 May HCLTECH was trading at 1165.70. The strike last trading price was 61.9, which was 3.8 higher than the previous day. The implied volatity was 32.03, the open interest changed by 155 which increased total open position to 985
On 22 May HCLTECH was trading at 1164.00. The strike last trading price was 57, which was -3.1 lower than the previous day. The implied volatity was 27.71, the open interest changed by 56 which increased total open position to 831
On 21 May HCLTECH was trading at 1168.20. The strike last trading price was 60.2, which was -1.9 lower than the previous day. The implied volatity was 29.91, the open interest changed by 42 which increased total open position to 775
On 20 May HCLTECH was trading at 1169.80. The strike last trading price was 60.9, which was 3.15 higher than the previous day. The implied volatity was 31.59, the open interest changed by 64 which increased total open position to 732
On 19 May HCLTECH was trading at 1179.40. The strike last trading price was 58.25, which was -19.8 lower than the previous day. The implied volatity was 32.18, the open interest changed by -35 which decreased total open position to 668
On 18 May HCLTECH was trading at 1146.60. The strike last trading price was 77.8, which was -13.3 lower than the previous day. The implied volatity was 32.72, the open interest changed by 13 which increased total open position to 704
On 15 May HCLTECH was trading at 1132.60. The strike last trading price was 90.9, which was -5.45 lower than the previous day. The implied volatity was 34.38, the open interest changed by 36 which increased total open position to 693
On 14 May HCLTECH was trading at 1124.00. The strike last trading price was 96.35, which was 13.85 higher than the previous day. The implied volatity was 35.14, the open interest changed by 10 which increased total open position to 657
On 13 May HCLTECH was trading at 1143.20. The strike last trading price was 81, which was -1.35 lower than the previous day. The implied volatity was 0, the open interest changed by 5 which increased total open position to 648
On 12 May HCLTECH was trading at 1145.80. The strike last trading price was 81.25, which was 30.65 higher than the previous day. The implied volatity was 0, the open interest changed by 327 which increased total open position to 644
On 11 May HCLTECH was trading at 1194.90. The strike last trading price was 50.4, which was 1.6 higher than the previous day. The implied volatity was 0, the open interest changed by 21 which increased total open position to 317
On 8 May HCLTECH was trading at 1198.40. The strike last trading price was 49.75, which was -9.5 lower than the previous day. The implied volatity was 29.4, the open interest changed by 30 which increased total open position to 296
On 7 May HCLTECH was trading at 1183.40. The strike last trading price was 59.65, which was 4.3 higher than the previous day. The implied volatity was 30.33, the open interest changed by 45 which increased total open position to 265
On 6 May HCLTECH was trading at 1189.10. The strike last trading price was 54.65, which was 1.75 higher than the previous day. The implied volatity was 29.52, the open interest changed by 41 which increased total open position to 219
On 5 May HCLTECH was trading at 1200.20. The strike last trading price was 53.05, which was -0.8 lower than the previous day. The implied volatity was 30.9, the open interest changed by 8 which increased total open position to 178
On 4 May HCLTECH was trading at 1200.50. The strike last trading price was 54.05, which was -1.25 lower than the previous day. The implied volatity was 31.24, the open interest changed by 39 which increased total open position to 167
On 30 Apr HCLTECH was trading at 1199.10. The strike last trading price was 55.3, which was 0.15 higher than the previous day. The implied volatity was 30.61, the open interest changed by 3 which increased total open position to 131
On 29 Apr HCLTECH was trading at 1200.20. The strike last trading price was 53.7, which was -4.15 lower than the previous day. The implied volatity was 30.23, the open interest changed by 29 which increased total open position to 127
On 28 Apr HCLTECH was trading at 1196.00. The strike last trading price was 57.85, which was -0.05 lower than the previous day. The implied volatity was 31.91, the open interest changed by -6 which decreased total open position to 99
On 27 Apr HCLTECH was trading at 1228.20. The strike last trading price was 57.5, which was -15.6 lower than the previous day. The implied volatity was 37.99, the open interest changed by 19 which increased total open position to 106
On 24 Apr HCLTECH was trading at 1203.20. The strike last trading price was 74, which was 26.55 higher than the previous day. The implied volatity was 39.52, the open interest changed by 25 which increased total open position to 87
On 23 Apr HCLTECH was trading at 1277.60. The strike last trading price was 47.85, which was 10.5 higher than the previous day. The implied volatity was 39.97, the open interest changed by 13 which increased total open position to 60
On 22 Apr HCLTECH was trading at 1285.30. The strike last trading price was 37.35, which was 18.5 higher than the previous day. The implied volatity was 35.8, the open interest changed by 46 which increased total open position to 46
On 17 Apr HCLTECH was trading at 1442.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr HCLTECH was trading at 1450.20. 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 15 Apr HCLTECH was trading at 1451.30. 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 13 Apr HCLTECH was trading at 1429.40. 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 10 Apr HCLTECH was trading at 1451.20. 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 9 Apr HCLTECH was trading at 1464.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr HCLTECH was trading at 1461.00. 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
