HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
22 Apr 2026 04:10 PM IST
| HCLTECH 28-Apr-2026 (5d) 1300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.38
Vega: 0.01
Theta: -1.25
Gamma: 0.00976
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 1285.30 | 10.25 | -105.5 | 23.06 | 58,656 | 10,825 | 11,025 | |||||||||
| 21 Apr | 1441.20 | 115.75 | 1.5499999999999972 | 50.11 | 54 | 15 | 200 | |||||||||
| 20 Apr | 1428.30 | 114.2 | -1.6499999999999915 | 49.57 | 147 | -92 | 188 | |||||||||
| 17 Apr | 1442.30 | 115.85 | -13.849999999999994 | 44.06 | 3 | -1 | 282 | |||||||||
| 16 Apr | 1450.20 | 129.65 | -0.04999999999998295 | 44.96 | 0 | 0 | 283 | |||||||||
| 15 Apr | 1451.30 | 129.65 | 14 | 44.96 | 22 | 1 | 281 | |||||||||
| 13 Apr | 1429.40 | 115.65 | 5.25 | 43.68 | 2 | 0 | 281 | |||||||||
| 10 Apr | 1451.20 | 110.4 | -41.75 | 44.07 | 19 | -12 | 282 | |||||||||
| 9 Apr | 1464.90 | 152.15 | 16.2 | - | 4 | -1 | 295 | |||||||||
| 8 Apr | 1461.00 | 133.2 | 10.35 | 42.63 | 79 | -18 | 294 | |||||||||
| 7 Apr | 1441.60 | 121.25 | 19.7 | - | 214 | -40 | 314 | |||||||||
| 6 Apr | 1403.30 | 100.55 | 4.2 | - | 35 | -3 | 355 | |||||||||
| 2 Apr | 1402.20 | 93.8 | 19.9 | 12.08 | 255 | -2 | 360 | |||||||||
| 1 Apr | 1354.40 | 73.7 | 3.15 | 21.08 | 290 | 80 | 362 | |||||||||
| 30 Mar | 1341.60 | 70.9 | -10.6 | 24.82 | 183 | 23 | 281 | |||||||||
| 27 Mar | 1364.40 | 82.8 | -4 | 23.32 | 733 | 39 | 259 | |||||||||
| 25 Mar | 1381.30 | 87.75 | -0.55 | 10 | 799 | -17 | 220 | |||||||||
| 24 Mar | 1373.30 | 89.55 | 1.6 | 14.91 | 98 | 2 | 240 | |||||||||
| 23 Mar | 1358.60 | 87 | 13.35 | 26.23 | 228 | 87 | 236 | |||||||||
| 20 Mar | 1333.70 | 73.65 | 17.65 | 24.17 | 130 | 66 | 139 | |||||||||
| 19 Mar | 1311.80 | 56 | -22.05 | 21.96 | 86 | 21 | 74 | |||||||||
| 18 Mar | 1357.20 | 79.1 | 19.85 | 16.87 | 30 | -1 | 52 | |||||||||
| 17 Mar | 1321.10 | 59 | -9.9 | 21.88 | 38 | 19 | 52 | |||||||||
| 16 Mar | 1328.60 | 68.9 | 0.9 | 24.46 | 66 | 27 | 32 | |||||||||
| 13 Mar | 1325.40 | 68 | -21 | 22.39 | 6 | 3 | 6 | |||||||||
| 12 Mar | 1358.10 | 89 | -6 | 22.44 | 1 | 0 | 0 | |||||||||
| 11 Mar | 1350.30 | 95 | -10 | - | 0 | 0 | 2 | |||||||||
| 10 Mar | 1361.50 | 95 | -10 | 22.05 | 1 | 0 | 2 | |||||||||
| 9 Mar | 1358.60 | 105 | 10.75 | - | 0 | 0 | 2 | |||||||||
| 6 Mar | 1356.70 | 105 | 10.75 | 29.35 | 2 | 1 | 1 | |||||||||
| 5 Mar | 1354.10 | 94.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1364.00 | 94.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1371.00 | 94.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1389.10 | 94.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1373.50 | 94.25 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 25 Feb | 1378.20 | 94.25 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Hcl Technologies Ltd - strike price 1300 expiring on 28APR2026
Delta for 1300 CE is 0.38
Historical price for 1300 CE is as follows
On 22 Apr HCLTECH was trading at 1285.30. The strike last trading price was 10.25, which was -105.5 lower than the previous day. The implied volatity was 23.06, the open interest changed by 10825 which increased total open position to 11025
On 21 Apr HCLTECH was trading at 1441.20. The strike last trading price was 115.75, which was 1.5499999999999972 higher than the previous day. The implied volatity was 50.11, the open interest changed by 15 which increased total open position to 200
On 20 Apr HCLTECH was trading at 1428.30. The strike last trading price was 114.2, which was -1.6499999999999915 lower than the previous day. The implied volatity was 49.57, the open interest changed by -92 which decreased total open position to 188
On 17 Apr HCLTECH was trading at 1442.30. The strike last trading price was 115.85, which was -13.849999999999994 lower than the previous day. The implied volatity was 44.06, the open interest changed by -1 which decreased total open position to 282
On 16 Apr HCLTECH was trading at 1450.20. The strike last trading price was 129.65, which was -0.04999999999998295 lower than the previous day. The implied volatity was 44.96, the open interest changed by 0 which decreased total open position to 283
On 15 Apr HCLTECH was trading at 1451.30. The strike last trading price was 129.65, which was 14 higher than the previous day. The implied volatity was 44.96, the open interest changed by 1 which increased total open position to 281
On 13 Apr HCLTECH was trading at 1429.40. The strike last trading price was 115.65, which was 5.25 higher than the previous day. The implied volatity was 43.68, the open interest changed by 0 which decreased total open position to 281
On 10 Apr HCLTECH was trading at 1451.20. The strike last trading price was 110.4, which was -41.75 lower than the previous day. The implied volatity was 44.07, the open interest changed by -12 which decreased total open position to 282
On 9 Apr HCLTECH was trading at 1464.90. The strike last trading price was 152.15, which was 16.2 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 295
On 8 Apr HCLTECH was trading at 1461.00. The strike last trading price was 133.2, which was 10.35 higher than the previous day. The implied volatity was 42.63, the open interest changed by -18 which decreased total open position to 294
On 7 Apr HCLTECH was trading at 1441.60. The strike last trading price was 121.25, which was 19.7 higher than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 314
On 6 Apr HCLTECH was trading at 1403.30. The strike last trading price was 100.55, which was 4.2 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 355
On 2 Apr HCLTECH was trading at 1402.20. The strike last trading price was 93.8, which was 19.9 higher than the previous day. The implied volatity was 12.08, the open interest changed by -2 which decreased total open position to 360
On 1 Apr HCLTECH was trading at 1354.40. The strike last trading price was 73.7, which was 3.15 higher than the previous day. The implied volatity was 21.08, the open interest changed by 80 which increased total open position to 362
On 30 Mar HCLTECH was trading at 1341.60. The strike last trading price was 70.9, which was -10.6 lower than the previous day. The implied volatity was 24.82, the open interest changed by 23 which increased total open position to 281
On 27 Mar HCLTECH was trading at 1364.40. The strike last trading price was 82.8, which was -4 lower than the previous day. The implied volatity was 23.32, the open interest changed by 39 which increased total open position to 259
On 25 Mar HCLTECH was trading at 1381.30. The strike last trading price was 87.75, which was -0.55 lower than the previous day. The implied volatity was 10, the open interest changed by -17 which decreased total open position to 220
On 24 Mar HCLTECH was trading at 1373.30. The strike last trading price was 89.55, which was 1.6 higher than the previous day. The implied volatity was 14.91, the open interest changed by 2 which increased total open position to 240
On 23 Mar HCLTECH was trading at 1358.60. The strike last trading price was 87, which was 13.35 higher than the previous day. The implied volatity was 26.23, the open interest changed by 87 which increased total open position to 236
On 20 Mar HCLTECH was trading at 1333.70. The strike last trading price was 73.65, which was 17.65 higher than the previous day. The implied volatity was 24.17, the open interest changed by 66 which increased total open position to 139
On 19 Mar HCLTECH was trading at 1311.80. The strike last trading price was 56, which was -22.05 lower than the previous day. The implied volatity was 21.96, the open interest changed by 21 which increased total open position to 74
On 18 Mar HCLTECH was trading at 1357.20. The strike last trading price was 79.1, which was 19.85 higher than the previous day. The implied volatity was 16.87, the open interest changed by -1 which decreased total open position to 52
On 17 Mar HCLTECH was trading at 1321.10. The strike last trading price was 59, which was -9.9 lower than the previous day. The implied volatity was 21.88, the open interest changed by 19 which increased total open position to 52
On 16 Mar HCLTECH was trading at 1328.60. The strike last trading price was 68.9, which was 0.9 higher than the previous day. The implied volatity was 24.46, the open interest changed by 27 which increased total open position to 32
On 13 Mar HCLTECH was trading at 1325.40. The strike last trading price was 68, which was -21 lower than the previous day. The implied volatity was 22.39, the open interest changed by 3 which increased total open position to 6
On 12 Mar HCLTECH was trading at 1358.10. The strike last trading price was 89, which was -6 lower than the previous day. The implied volatity was 22.44, the open interest changed by 0 which decreased total open position to 0
On 11 Mar HCLTECH was trading at 1350.30. The strike last trading price was 95, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar HCLTECH was trading at 1361.50. The strike last trading price was 95, which was -10 lower than the previous day. The implied volatity was 22.05, the open interest changed by 0 which decreased total open position to 2
On 9 Mar HCLTECH was trading at 1358.60. The strike last trading price was 105, which was 10.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Mar HCLTECH was trading at 1356.70. The strike last trading price was 105, which was 10.75 higher than the previous day. The implied volatity was 29.35, the open interest changed by 1 which increased total open position to 1
On 5 Mar HCLTECH was trading at 1354.10. The strike last trading price was 94.25, 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 4 Mar HCLTECH was trading at 1364.00. The strike last trading price was 94.25, 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 Mar HCLTECH was trading at 1371.00. The strike last trading price was 94.25, 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 27 Feb HCLTECH was trading at 1389.10. The strike last trading price was 94.25, 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 26 Feb HCLTECH was trading at 1373.50. The strike last trading price was 94.25, 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 25 Feb HCLTECH was trading at 1378.20. The strike last trading price was 94.25, 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 (5d) 1300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 0.01
Theta: -2.87
Gamma: 0.00417
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 1285.30 | 44.65 | 41.449999999999996 | 56.18 | 42,412 | 1,753 | 3,021 |
| 21 Apr | 1441.20 | 3.1 | -2.0500000000000003 | 49.43 | 1,950 | 421 | 1,207 |
| 20 Apr | 1428.30 | 5.25 | 0.5499999999999998 | 49.46 | 521 | 19 | 782 |
| 17 Apr | 1442.30 | 4.45 | -0.7000000000000002 | 44.69 | 519 | -34 | 762 |
| 16 Apr | 1450.20 | 5.5 | 0.20000000000000018 | 45.54 | 493 | 23 | 801 |
| 15 Apr | 1451.30 | 5.4 | -3.4000000000000004 | 44.96 | 524 | -1 | 780 |
| 13 Apr | 1429.40 | 8.8 | 0.6500000000000004 | 43.82 | 470 | 44 | 785 |
| 10 Apr | 1451.20 | 7.85 | 0.25 | 42.93 | 725 | 49 | 735 |
| 9 Apr | 1464.90 | 7.75 | -1.25 | 45.24 | 866 | 66 | 681 |
| 8 Apr | 1461.00 | 9 | -4.55 | 44.08 | 938 | -69 | 614 |
| 7 Apr | 1441.60 | 13.2 | -8.05 | 46.3 | 1,044 | -46 | 683 |
| 6 Apr | 1403.30 | 20.95 | -6.55 | 45.62 | 410 | -22 | 730 |
| 2 Apr | 1402.20 | 27.05 | -9.9 | 46.62 | 1,372 | 74 | 754 |
| 1 Apr | 1354.40 | 37.2 | -9.15 | 44.72 | 883 | 201 | 678 |
| 30 Mar | 1341.60 | 45.85 | 1 | 47.35 | 500 | 34 | 481 |
| 27 Mar | 1364.40 | 44.2 | 5.7 | 47.7 | 550 | 84 | 444 |
| 25 Mar | 1381.30 | 37.55 | -2.5 | 47.18 | 607 | 92 | 361 |
| 24 Mar | 1373.30 | 39.1 | -8.95 | 45.55 | 545 | -50 | 258 |
| 23 Mar | 1358.60 | 48.95 | 0.95 | 47.75 | 166 | 7 | 308 |
| 20 Mar | 1333.70 | 47.5 | -8.9 | 41.59 | 77 | 36 | 300 |
| 19 Mar | 1311.80 | 56.4 | 16.75 | 41.52 | 59 | 10 | 264 |
| 18 Mar | 1357.20 | 40 | -11.95 | 39.87 | 58 | 12 | 253 |
| 17 Mar | 1321.10 | 51.95 | -2.5 | 38.77 | 46 | 3 | 240 |
| 16 Mar | 1328.60 | 53.8 | -0.95 | 41.13 | 113 | 86 | 236 |
| 13 Mar | 1325.40 | 55 | 13.3 | 40.86 | 41 | 19 | 150 |
| 12 Mar | 1358.10 | 41.7 | -2.35 | 38.49 | 47 | 1 | 124 |
| 11 Mar | 1350.30 | 44.45 | 7.45 | 38.54 | 22 | 15 | 122 |
| 10 Mar | 1361.50 | 37 | -3 | 36.37 | 107 | 104 | 106 |
| 9 Mar | 1358.60 | 40 | 5 | - | 0 | 0 | 2 |
| 6 Mar | 1356.70 | 40 | 5 | - | 0 | 0 | 2 |
| 5 Mar | 1354.10 | 40 | 5 | 35.05 | 3 | 2 | 3 |
| 4 Mar | 1364.00 | 35 | -5.2 | 33.63 | 1 | 0 | 0 |
| 2 Mar | 1371.00 | 40.2 | 0 | 4.79 | 0 | 0 | 0 |
| 27 Feb | 1389.10 | 40.2 | 0 | 5.84 | 0 | 0 | 0 |
| 26 Feb | 1373.50 | 40.2 | 0 | 4.83 | 0 | 0 | 0 |
| 25 Feb | 1378.20 | 40.2 | 0 | 4.93 | 0 | 0 | 0 |
For Hcl Technologies Ltd - strike price 1300 expiring on 28APR2026
Delta for 1300 PE is -0.54
Historical price for 1300 PE is as follows
On 22 Apr HCLTECH was trading at 1285.30. The strike last trading price was 44.65, which was 41.449999999999996 higher than the previous day. The implied volatity was 56.18, the open interest changed by 1753 which increased total open position to 3021
On 21 Apr HCLTECH was trading at 1441.20. The strike last trading price was 3.1, which was -2.0500000000000003 lower than the previous day. The implied volatity was 49.43, the open interest changed by 421 which increased total open position to 1207
On 20 Apr HCLTECH was trading at 1428.30. The strike last trading price was 5.25, which was 0.5499999999999998 higher than the previous day. The implied volatity was 49.46, the open interest changed by 19 which increased total open position to 782
On 17 Apr HCLTECH was trading at 1442.30. The strike last trading price was 4.45, which was -0.7000000000000002 lower than the previous day. The implied volatity was 44.69, the open interest changed by -34 which decreased total open position to 762
On 16 Apr HCLTECH was trading at 1450.20. The strike last trading price was 5.5, which was 0.20000000000000018 higher than the previous day. The implied volatity was 45.54, the open interest changed by 23 which increased total open position to 801
On 15 Apr HCLTECH was trading at 1451.30. The strike last trading price was 5.4, which was -3.4000000000000004 lower than the previous day. The implied volatity was 44.96, the open interest changed by -1 which decreased total open position to 780
On 13 Apr HCLTECH was trading at 1429.40. The strike last trading price was 8.8, which was 0.6500000000000004 higher than the previous day. The implied volatity was 43.82, the open interest changed by 44 which increased total open position to 785
On 10 Apr HCLTECH was trading at 1451.20. The strike last trading price was 7.85, which was 0.25 higher than the previous day. The implied volatity was 42.93, the open interest changed by 49 which increased total open position to 735
On 9 Apr HCLTECH was trading at 1464.90. The strike last trading price was 7.75, which was -1.25 lower than the previous day. The implied volatity was 45.24, the open interest changed by 66 which increased total open position to 681
On 8 Apr HCLTECH was trading at 1461.00. The strike last trading price was 9, which was -4.55 lower than the previous day. The implied volatity was 44.08, the open interest changed by -69 which decreased total open position to 614
On 7 Apr HCLTECH was trading at 1441.60. The strike last trading price was 13.2, which was -8.05 lower than the previous day. The implied volatity was 46.3, the open interest changed by -46 which decreased total open position to 683
On 6 Apr HCLTECH was trading at 1403.30. The strike last trading price was 20.95, which was -6.55 lower than the previous day. The implied volatity was 45.62, the open interest changed by -22 which decreased total open position to 730
On 2 Apr HCLTECH was trading at 1402.20. The strike last trading price was 27.05, which was -9.9 lower than the previous day. The implied volatity was 46.62, the open interest changed by 74 which increased total open position to 754
On 1 Apr HCLTECH was trading at 1354.40. The strike last trading price was 37.2, which was -9.15 lower than the previous day. The implied volatity was 44.72, the open interest changed by 201 which increased total open position to 678
On 30 Mar HCLTECH was trading at 1341.60. The strike last trading price was 45.85, which was 1 higher than the previous day. The implied volatity was 47.35, the open interest changed by 34 which increased total open position to 481
On 27 Mar HCLTECH was trading at 1364.40. The strike last trading price was 44.2, which was 5.7 higher than the previous day. The implied volatity was 47.7, the open interest changed by 84 which increased total open position to 444
On 25 Mar HCLTECH was trading at 1381.30. The strike last trading price was 37.55, which was -2.5 lower than the previous day. The implied volatity was 47.18, the open interest changed by 92 which increased total open position to 361
On 24 Mar HCLTECH was trading at 1373.30. The strike last trading price was 39.1, which was -8.95 lower than the previous day. The implied volatity was 45.55, the open interest changed by -50 which decreased total open position to 258
On 23 Mar HCLTECH was trading at 1358.60. The strike last trading price was 48.95, which was 0.95 higher than the previous day. The implied volatity was 47.75, the open interest changed by 7 which increased total open position to 308
On 20 Mar HCLTECH was trading at 1333.70. The strike last trading price was 47.5, which was -8.9 lower than the previous day. The implied volatity was 41.59, the open interest changed by 36 which increased total open position to 300
On 19 Mar HCLTECH was trading at 1311.80. The strike last trading price was 56.4, which was 16.75 higher than the previous day. The implied volatity was 41.52, the open interest changed by 10 which increased total open position to 264
On 18 Mar HCLTECH was trading at 1357.20. The strike last trading price was 40, which was -11.95 lower than the previous day. The implied volatity was 39.87, the open interest changed by 12 which increased total open position to 253
On 17 Mar HCLTECH was trading at 1321.10. The strike last trading price was 51.95, which was -2.5 lower than the previous day. The implied volatity was 38.77, the open interest changed by 3 which increased total open position to 240
On 16 Mar HCLTECH was trading at 1328.60. The strike last trading price was 53.8, which was -0.95 lower than the previous day. The implied volatity was 41.13, the open interest changed by 86 which increased total open position to 236
On 13 Mar HCLTECH was trading at 1325.40. The strike last trading price was 55, which was 13.3 higher than the previous day. The implied volatity was 40.86, the open interest changed by 19 which increased total open position to 150
On 12 Mar HCLTECH was trading at 1358.10. The strike last trading price was 41.7, which was -2.35 lower than the previous day. The implied volatity was 38.49, the open interest changed by 1 which increased total open position to 124
On 11 Mar HCLTECH was trading at 1350.30. The strike last trading price was 44.45, which was 7.45 higher than the previous day. The implied volatity was 38.54, the open interest changed by 15 which increased total open position to 122
On 10 Mar HCLTECH was trading at 1361.50. The strike last trading price was 37, which was -3 lower than the previous day. The implied volatity was 36.37, the open interest changed by 104 which increased total open position to 106
On 9 Mar HCLTECH was trading at 1358.60. The strike last trading price was 40, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Mar HCLTECH was trading at 1356.70. The strike last trading price was 40, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Mar HCLTECH was trading at 1354.10. The strike last trading price was 40, which was 5 higher than the previous day. The implied volatity was 35.05, the open interest changed by 2 which increased total open position to 3
On 4 Mar HCLTECH was trading at 1364.00. The strike last trading price was 35, which was -5.2 lower than the previous day. The implied volatity was 33.63, the open interest changed by 0 which decreased total open position to 0
On 2 Mar HCLTECH was trading at 1371.00. The strike last trading price was 40.2, which was 0 lower than the previous day. The implied volatity was 4.79, the open interest changed by 0 which decreased total open position to 0
On 27 Feb HCLTECH was trading at 1389.10. The strike last trading price was 40.2, which was 0 lower than the previous day. The implied volatity was 5.84, the open interest changed by 0 which decreased total open position to 0
On 26 Feb HCLTECH was trading at 1373.50. The strike last trading price was 40.2, which was 0 lower than the previous day. The implied volatity was 4.83, the open interest changed by 0 which decreased total open position to 0
On 25 Feb HCLTECH was trading at 1378.20. The strike last trading price was 40.2, which was 0 lower than the previous day. The implied volatity was 4.93, the open interest changed by 0 which decreased total open position to 0
