HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
28 Apr 2026 04:10 PM IST
| HCLTECH 26-May-2026 (27d) 1230 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.41
Vega: 0.01
Theta: -0.72
Gamma: 0.00411
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 28 Apr | 1196.00 | 27 | -5.649999999999999 | 28.35 | 2,324 | -40 | 966 | |||||||||
| 27 Apr | 1228.20 | 33.4 | 8.25 | 22.06 | 1,517 | -76 | 1,005 | |||||||||
| 24 Apr | 1203.20 | 24.95 | -22.150000000000002 | 24.06 | 1,526 | 375 | 1,075 | |||||||||
| 23 Apr | 1277.60 | 45.15 | -96 | 47.01 | 875 | 701 | 701 | |||||||||
| 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 | 141.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1461.00 | 141.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1441.60 | 141.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1403.30 | 141.15 | 0 | - | 0 | 0 | 0 | |||||||||
For Hcl Technologies Ltd - strike price 1230 expiring on 26MAY2026
Delta for 1230 CE is 0.41
Historical price for 1230 CE is as follows
On 28 Apr HCLTECH was trading at 1196.00. The strike last trading price was 27, which was -5.649999999999999 lower than the previous day. The implied volatity was 28.35, the open interest changed by -40 which decreased total open position to 966
On 27 Apr HCLTECH was trading at 1228.20. The strike last trading price was 33.4, which was 8.25 higher than the previous day. The implied volatity was 22.06, the open interest changed by -76 which decreased total open position to 1005
On 24 Apr HCLTECH was trading at 1203.20. The strike last trading price was 24.95, which was -22.150000000000002 lower than the previous day. The implied volatity was 24.06, the open interest changed by 375 which increased total open position to 1075
On 23 Apr HCLTECH was trading at 1277.60. The strike last trading price was 45.15, which was -96 lower than the previous day. The implied volatity was 47.01, the open interest changed by 701 which increased total open position to 701
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 141.15, 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 141.15, 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 141.15, 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 141.15, 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 (27d) 1230 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 0.01
Theta: -0.55
Gamma: 0.00403
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 28 Apr | 1196.00 | 53.45 | 3.5500000000000043 | 28.86 | 803 | 3 | 746 |
| 27 Apr | 1228.20 | 47.95 | -25.049999999999997 | 36.48 | 374 | 11 | 745 |
| 24 Apr | 1203.20 | 73.9 | 27.550000000000004 | 43.45 | 571 | 2 | 737 |
| 23 Apr | 1277.60 | 47.65 | 10.649999999999999 | 46.73 | 1,043 | 641 | 736 |
| 22 Apr | 1285.30 | 37.35 | 21.400000000000002 | 41.64 | 182 | 95 | 95 |
| 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 | 15.95 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 1461.00 | 15.95 | 0 | 12.91 | 0 | 0 | 0 |
| 7 Apr | 1441.60 | 15.95 | 0 | 11.63 | 0 | 0 | 0 |
| 6 Apr | 1403.30 | 15.95 | 0 | 10.06 | 0 | 0 | 0 |
For Hcl Technologies Ltd - strike price 1230 expiring on 26MAY2026
Delta for 1230 PE is -0.59
Historical price for 1230 PE is as follows
On 28 Apr HCLTECH was trading at 1196.00. The strike last trading price was 53.45, which was 3.5500000000000043 higher than the previous day. The implied volatity was 28.86, the open interest changed by 3 which increased total open position to 746
On 27 Apr HCLTECH was trading at 1228.20. The strike last trading price was 47.95, which was -25.049999999999997 lower than the previous day. The implied volatity was 36.48, the open interest changed by 11 which increased total open position to 745
On 24 Apr HCLTECH was trading at 1203.20. The strike last trading price was 73.9, which was 27.550000000000004 higher than the previous day. The implied volatity was 43.45, the open interest changed by 2 which increased total open position to 737
On 23 Apr HCLTECH was trading at 1277.60. The strike last trading price was 47.65, which was 10.649999999999999 higher than the previous day. The implied volatity was 46.73, the open interest changed by 641 which increased total open position to 736
On 22 Apr HCLTECH was trading at 1285.30. The strike last trading price was 37.35, which was 21.400000000000002 higher than the previous day. The implied volatity was 41.64, the open interest changed by 95 which increased total open position to 95
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 15.95, 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 15.95, which was 0 lower than the previous day. The implied volatity was 12.91, 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 15.95, which was 0 lower than the previous day. The implied volatity was 11.63, 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 15.95, which was 0 lower than the previous day. The implied volatity was 10.06, the open interest changed by 0 which decreased total open position to 0
