HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
24 Apr 2026 04:10 PM IST
| HCLTECH 28-Apr-2026 (3d) 1290 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0
Theta: -0.58
Gamma: 0.00199
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1203.20 | 0.95 | -5.35 | 37.71 | 7,758 | -1,009 | 2,786 | |||||||||
| 23 Apr | 1277.60 | 5.9 | -6.449999999999999 | 18.01 | 18,065 | 163 | 3,796 | |||||||||
| 22 Apr | 1285.30 | 12.3 | -65.8 | 19.88 | 22,619 | 3,633 | 3,633 | |||||||||
| 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 | 78.1 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 8 Apr | 1461.00 | 78.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1441.60 | 78.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1403.30 | 78.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1402.20 | 78.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1354.40 | 78.1 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Hcl Technologies Ltd - strike price 1290 expiring on 28APR2026
Delta for 1290 CE is 0.05
Historical price for 1290 CE is as follows
On 24 Apr HCLTECH was trading at 1203.20. The strike last trading price was 0.95, which was -5.35 lower than the previous day. The implied volatity was 37.71, the open interest changed by -1009 which decreased total open position to 2786
On 23 Apr HCLTECH was trading at 1277.60. The strike last trading price was 5.9, which was -6.449999999999999 lower than the previous day. The implied volatity was 18.01, the open interest changed by 163 which increased total open position to 3796
On 22 Apr HCLTECH was trading at 1285.30. The strike last trading price was 12.3, which was -65.8 lower than the previous day. The implied volatity was 19.88, the open interest changed by 3633 which increased total open position to 3633
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 78.1, 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 78.1, 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 78.1, 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 78.1, 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 2 Apr HCLTECH was trading at 1402.20. The strike last trading price was 78.1, 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 1 Apr HCLTECH was trading at 1354.40. The strike last trading price was 78.1, 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
| HCLTECH 28-Apr-2026 (3d) 1290 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.94
Vega: 0
Theta: -0.55
Gamma: 0.00224
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1203.20 | 88 | 40.2 | 40.46 | 1,302 | -709 | 460 |
| 23 Apr | 1277.60 | 51.5 | 13.450000000000003 | 71.99 | 897 | -223 | 1,168 |
| 22 Apr | 1285.30 | 37.2 | 17.900000000000002 | 53.22 | 11,575 | 1,391 | 1,391 |
| 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 | 13.13 | 0 | 0 | 0 |
| 9 Apr | 1464.90 | 19.3 | 0 | 15.45 | 0 | 0 | 0 |
| 8 Apr | 1461.00 | 19.3 | 0 | 13.64 | 0 | 0 | 0 |
| 7 Apr | 1441.60 | 19.3 | 0 | 12.65 | 0 | 0 | 0 |
| 6 Apr | 1403.30 | 19.3 | 0 | 9.26 | 0 | 0 | 0 |
| 2 Apr | 1402.20 | 19.3 | 0 | 8.4 | 0 | 0 | 0 |
| 1 Apr | 1354.40 | 19.3 | 0 | 5.75 | 0 | 0 | 0 |
For Hcl Technologies Ltd - strike price 1290 expiring on 28APR2026
Delta for 1290 PE is -0.94
Historical price for 1290 PE is as follows
On 24 Apr HCLTECH was trading at 1203.20. The strike last trading price was 88, which was 40.2 higher than the previous day. The implied volatity was 40.46, the open interest changed by -709 which decreased total open position to 460
On 23 Apr HCLTECH was trading at 1277.60. The strike last trading price was 51.5, which was 13.450000000000003 higher than the previous day. The implied volatity was 71.99, the open interest changed by -223 which decreased total open position to 1168
On 22 Apr HCLTECH was trading at 1285.30. The strike last trading price was 37.2, which was 17.900000000000002 higher than the previous day. The implied volatity was 53.22, the open interest changed by 1391 which increased total open position to 1391
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 13.13, 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 19.3, which was 0 lower than the previous day. The implied volatity was 15.45, 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 19.3, which was 0 lower than the previous day. The implied volatity was 13.64, 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 19.3, which was 0 lower than the previous day. The implied volatity was 12.65, 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 19.3, which was 0 lower than the previous day. The implied volatity was 9.26, the open interest changed by 0 which decreased total open position to 0
On 2 Apr HCLTECH was trading at 1402.20. The strike last trading price was 19.3, which was 0 lower than the previous day. The implied volatity was 8.4, the open interest changed by 0 which decreased total open position to 0
On 1 Apr HCLTECH was trading at 1354.40. The strike last trading price was 19.3, which was 0 lower than the previous day. The implied volatity was 5.75, the open interest changed by 0 which decreased total open position to 0
