HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
30 Apr 2026 04:10 PM IST
| HCLTECH 26-May-2026 (26d) 1220 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 0.01
Theta: -0.74
Gamma: 0.00449
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Apr | 1199.10 | 28.95 | -0.5 | 27.36 | 3,369 | -72 | 1,742 | |||||||||
| 29 Apr | 1200.20 | 28.5 | -1.8000000000000007 | 27.62 | 3,193 | 293 | 1,817 | |||||||||
| 28 Apr | 1196.00 | 30.6 | -5.899999999999999 | 28.05 | 3,368 | 348 | 1,520 | |||||||||
| 27 Apr | 1228.20 | 37.1 | 9.55 | 20.72 | 2,821 | 88 | 1,184 | |||||||||
| 24 Apr | 1203.20 | 27.3 | -24.2 | 22.84 | 2,777 | 1,034 | 1,086 | |||||||||
| 23 Apr | 1277.60 | 51.4 | -97.65 | 46.11 | 83 | 49 | 49 | |||||||||
| 22 Apr | 1285.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 1441.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 1428.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 1442.30 | 0 | 0 | - | 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 | 149.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1461.00 | 149.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1441.60 | 149.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1403.30 | 149.05 | 0 | - | 0 | 0 | 0 | |||||||||
For Hcl Technologies Ltd - strike price 1220 expiring on 26MAY2026
Delta for 1220 CE is 0.45
Historical price for 1220 CE is as follows
On 30 Apr HCLTECH was trading at 1199.10. The strike last trading price was 28.95, which was -0.5 lower than the previous day. The implied volatity was 27.36, the open interest changed by -72 which decreased total open position to 1742
On 29 Apr HCLTECH was trading at 1200.20. The strike last trading price was 28.5, which was -1.8000000000000007 lower than the previous day. The implied volatity was 27.62, the open interest changed by 293 which increased total open position to 1817
On 28 Apr HCLTECH was trading at 1196.00. The strike last trading price was 30.6, which was -5.899999999999999 lower than the previous day. The implied volatity was 28.05, the open interest changed by 348 which increased total open position to 1520
On 27 Apr HCLTECH was trading at 1228.20. The strike last trading price was 37.1, which was 9.55 higher than the previous day. The implied volatity was 20.72, the open interest changed by 88 which increased total open position to 1184
On 24 Apr HCLTECH was trading at 1203.20. The strike last trading price was 27.3, which was -24.2 lower than the previous day. The implied volatity was 22.84, the open interest changed by 1034 which increased total open position to 1086
On 23 Apr HCLTECH was trading at 1277.60. The strike last trading price was 51.4, which was -97.65 lower than the previous day. The implied volatity was 46.11, the open interest changed by 49 which increased total open position to 49
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 21 Apr HCLTECH was trading at 1441.20. 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 20 Apr HCLTECH was trading at 1428.30. 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 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 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 149.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr HCLTECH was trading at 1461.00. The strike last trading price was 149.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr HCLTECH was trading at 1441.60. The strike last trading price was 149.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr HCLTECH was trading at 1403.30. The strike last trading price was 149.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| HCLTECH 26-May-2026 (26d) 1220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 0.01
Theta: -0.58
Gamma: 0.00428
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Apr | 1199.10 | 45.45 | -3.1499999999999986 | 28.72 | 1,213 | -348 | 791 |
| 29 Apr | 1200.20 | 49 | 0.6000000000000014 | 30.33 | 1,625 | 333 | 1,138 |
| 28 Apr | 1196.00 | 47.45 | 3.1500000000000057 | 28.86 | 1,694 | -11 | 805 |
| 27 Apr | 1228.20 | 42.8 | -23.60000000000001 | 36.34 | 764 | 79 | 815 |
| 24 Apr | 1203.20 | 68.1 | 26.049999999999997 | 43.31 | 1,604 | 547 | 748 |
| 23 Apr | 1277.60 | 42.4 | 9.149999999999999 | 45.99 | 337 | 136 | 201 |
| 22 Apr | 1285.30 | 32.4 | 18.45 | 40.64 | 135 | 64 | 64 |
| 21 Apr | 1441.20 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 1428.30 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 1442.30 | 0 | 0 | - | 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 | 13.95 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 1461.00 | 13.95 | 0 | 13.36 | 0 | 0 | 0 |
| 7 Apr | 1441.60 | 13.95 | 0 | 12.81 | 0 | 0 | 0 |
| 6 Apr | 1403.30 | 13.95 | 0 | 10.53 | 0 | 0 | 0 |
For Hcl Technologies Ltd - strike price 1220 expiring on 26MAY2026
Delta for 1220 PE is -0.55
Historical price for 1220 PE is as follows
On 30 Apr HCLTECH was trading at 1199.10. The strike last trading price was 45.45, which was -3.1499999999999986 lower than the previous day. The implied volatity was 28.72, the open interest changed by -348 which decreased total open position to 791
On 29 Apr HCLTECH was trading at 1200.20. The strike last trading price was 49, which was 0.6000000000000014 higher than the previous day. The implied volatity was 30.33, the open interest changed by 333 which increased total open position to 1138
On 28 Apr HCLTECH was trading at 1196.00. The strike last trading price was 47.45, which was 3.1500000000000057 higher than the previous day. The implied volatity was 28.86, the open interest changed by -11 which decreased total open position to 805
On 27 Apr HCLTECH was trading at 1228.20. The strike last trading price was 42.8, which was -23.60000000000001 lower than the previous day. The implied volatity was 36.34, the open interest changed by 79 which increased total open position to 815
On 24 Apr HCLTECH was trading at 1203.20. The strike last trading price was 68.1, which was 26.049999999999997 higher than the previous day. The implied volatity was 43.31, the open interest changed by 547 which increased total open position to 748
On 23 Apr HCLTECH was trading at 1277.60. The strike last trading price was 42.4, which was 9.149999999999999 higher than the previous day. The implied volatity was 45.99, the open interest changed by 136 which increased total open position to 201
On 22 Apr HCLTECH was trading at 1285.30. The strike last trading price was 32.4, which was 18.45 higher than the previous day. The implied volatity was 40.64, the open interest changed by 64 which increased total open position to 64
On 21 Apr HCLTECH was trading at 1441.20. 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 20 Apr HCLTECH was trading at 1428.30. 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 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 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 13.95, 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 13.95, which was 0 lower than the previous day. The implied volatity was 13.36, 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 13.95, which was 0 lower than the previous day. The implied volatity was 12.81, 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 13.95, which was 0 lower than the previous day. The implied volatity was 10.53, the open interest changed by 0 which decreased total open position to 0
