HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
06 May 2026 04:10 PM IST
| HCLTECH 26-May-2026 (19d) 1210 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.43
Vega: 0.01
Theta: -0.8
Gamma: 0.0052
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 May | 1189.10 | 23.3 | -4.649999999999999 (-16.64%) | 26.92 | 2,735 | 347 | 1,890 | |||||||||
| 5 May | 1200.20 | 28.25 | -1.3999999999999986 (-4.72%) | 26.78 | 1,184 | -48 | 1,544 | |||||||||
| 4 May | 1200.50 | 29 | -3.799999999999997 (-11.59%) | 26.86 | 2,597 | 453 | 1,612 | |||||||||
| 30 Apr | 1199.10 | 33 | -0.45000000000000284 (-1.35%) | 27.05 | 2,688 | 90 | 1,249 | |||||||||
| 29 Apr | 1200.20 | 32.4 | -2 (-5.81%) | 27.3 | 2,821 | 354 | 1,160 | |||||||||
| 28 Apr | 1196.00 | 34.45 | -6.5 (-15.87%) | 28.15 | 2,087 | 311 | 802 | |||||||||
| 27 Apr | 1228.20 | 42.5 | 11.75 (38.21%) | 20.36 | 1,541 | -41 | 495 | |||||||||
| 24 Apr | 1203.20 | 30.4 | -26.4 (-46.48%) | 21.84 | 1,136 | 490 | 514 | |||||||||
| 23 Apr | 1277.60 | 56.25 | -100.9 (-64.21%) | 45.39 | 50 | 24 | 24 | |||||||||
| 22 Apr | 1285.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 10 Apr | 1451.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1464.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1461.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1441.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1403.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Hcl Technologies Ltd - strike price 1210 expiring on 26MAY2026
Delta for 1210 CE is 0.43
Historical price for 1210 CE is as follows
On 6 May HCLTECH was trading at 1189.10. The strike last trading price was 23.3, which was -4.649999999999999 lower than the previous day. The implied volatity was 26.92, the open interest changed by 347 which increased total open position to 1890
On 5 May HCLTECH was trading at 1200.20. The strike last trading price was 28.25, which was -1.3999999999999986 lower than the previous day. The implied volatity was 26.78, the open interest changed by -48 which decreased total open position to 1544
On 4 May HCLTECH was trading at 1200.50. The strike last trading price was 29, which was -3.799999999999997 lower than the previous day. The implied volatity was 26.86, the open interest changed by 453 which increased total open position to 1612
On 30 Apr HCLTECH was trading at 1199.10. The strike last trading price was 33, which was -0.45000000000000284 lower than the previous day. The implied volatity was 27.05, the open interest changed by 90 which increased total open position to 1249
On 29 Apr HCLTECH was trading at 1200.20. The strike last trading price was 32.4, which was -2 lower than the previous day. The implied volatity was 27.3, the open interest changed by 354 which increased total open position to 1160
On 28 Apr HCLTECH was trading at 1196.00. The strike last trading price was 34.45, which was -6.5 lower than the previous day. The implied volatity was 28.15, the open interest changed by 311 which increased total open position to 802
On 27 Apr HCLTECH was trading at 1228.20. The strike last trading price was 42.5, which was 11.75 higher than the previous day. The implied volatity was 20.36, the open interest changed by -41 which decreased total open position to 495
On 24 Apr HCLTECH was trading at 1203.20. The strike last trading price was 30.4, which was -26.4 lower than the previous day. The implied volatity was 21.84, the open interest changed by 490 which increased total open position to 514
On 23 Apr HCLTECH was trading at 1277.60. The strike last trading price was 56.25, which was -100.9 lower than the previous day. The implied volatity was 45.39, the open interest changed by 24 which increased total open position to 24
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 10 Apr HCLTECH was trading at 1451.20. 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 9 Apr HCLTECH was trading at 1464.90. 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 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
On 7 Apr HCLTECH was trading at 1441.60. 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 6 Apr HCLTECH was trading at 1403.30. 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 26-May-2026 (19d) 1210 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 0.01
Theta: -0.62
Gamma: 0.00521
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 May | 1189.10 | 38.6 | 2.8000000000000043 (7.82%) | 26.84 | 1,212 | 303 | 1,845 |
| 5 May | 1200.20 | 35.3 | -2.6500000000000057 (-6.98%) | 27.71 | 625 | 28 | 1,538 |
| 4 May | 1200.50 | 38.6 | -1.3500000000000014 (-3.38%) | 29.87 | 1,103 | 402 | 1,511 |
| 30 Apr | 1199.10 | 38.65 | -3.75 (-8.84%) | 28.48 | 908 | 218 | 1,327 |
| 29 Apr | 1200.20 | 44.2 | 1.5 (3.51%) | 30.83 | 1,081 | 162 | 1,112 |
| 28 Apr | 1196.00 | 42 | 3.200000000000003 (8.25%) | 28.98 | 1,460 | 452 | 950 |
| 27 Apr | 1228.20 | 36.5 | -23.35 (-39.01%) | 34.96 | 780 | 312 | 498 |
| 24 Apr | 1203.20 | 61.35 | 24 (64.26%) | 42.23 | 308 | 113 | 184 |
| 23 Apr | 1277.60 | 37.7 | 5.700000000000003 (17.81%) | 45.14 | 99 | 68 | 71 |
| 22 Apr | 1285.30 | 32 | 19.85 (163.37%) | 42.81 | 3 | 0 | 0 |
| 10 Apr | 1451.20 | - | - | - | 0 | 0 | 0 |
| 9 Apr | 1464.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1461.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 1441.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1403.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Hcl Technologies Ltd - strike price 1210 expiring on 26MAY2026
Delta for 1210 PE is -0.57
Historical price for 1210 PE is as follows
On 6 May HCLTECH was trading at 1189.10. The strike last trading price was 38.6, which was 2.8000000000000043 higher than the previous day. The implied volatity was 26.84, the open interest changed by 303 which increased total open position to 1845
On 5 May HCLTECH was trading at 1200.20. The strike last trading price was 35.3, which was -2.6500000000000057 lower than the previous day. The implied volatity was 27.71, the open interest changed by 28 which increased total open position to 1538
On 4 May HCLTECH was trading at 1200.50. The strike last trading price was 38.6, which was -1.3500000000000014 lower than the previous day. The implied volatity was 29.87, the open interest changed by 402 which increased total open position to 1511
On 30 Apr HCLTECH was trading at 1199.10. The strike last trading price was 38.65, which was -3.75 lower than the previous day. The implied volatity was 28.48, the open interest changed by 218 which increased total open position to 1327
On 29 Apr HCLTECH was trading at 1200.20. The strike last trading price was 44.2, which was 1.5 higher than the previous day. The implied volatity was 30.83, the open interest changed by 162 which increased total open position to 1112
On 28 Apr HCLTECH was trading at 1196.00. The strike last trading price was 42, which was 3.200000000000003 higher than the previous day. The implied volatity was 28.98, the open interest changed by 452 which increased total open position to 950
On 27 Apr HCLTECH was trading at 1228.20. The strike last trading price was 36.5, which was -23.35 lower than the previous day. The implied volatity was 34.96, the open interest changed by 312 which increased total open position to 498
On 24 Apr HCLTECH was trading at 1203.20. The strike last trading price was 61.35, which was 24 higher than the previous day. The implied volatity was 42.23, the open interest changed by 113 which increased total open position to 184
On 23 Apr HCLTECH was trading at 1277.60. The strike last trading price was 37.7, which was 5.700000000000003 higher than the previous day. The implied volatity was 45.14, the open interest changed by 68 which increased total open position to 71
On 22 Apr HCLTECH was trading at 1285.30. The strike last trading price was 32, which was 19.85 higher than the previous day. The implied volatity was 42.81, 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 -, 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 9 Apr HCLTECH was trading at 1464.90. 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 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
On 7 Apr HCLTECH was trading at 1441.60. 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 6 Apr HCLTECH was trading at 1403.30. 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
