HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
12 Mar 2026 04:12 PM IST
| HCLTECH 30-MAR-2026 1360 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 1.2
Theta: -1.05
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Mar | 1358.10 | 33 | -0.55 | 25.92 | 5,946 | 718 | 1,616 | |||||||||
| 11 Mar | 1350.30 | 32.05 | -6.65 | 26.99 | 2,346 | -49 | 899 | |||||||||
| 10 Mar | 1361.50 | 39.15 | -2.4 | 26.79 | 3,012 | 112 | 949 | |||||||||
| 9 Mar | 1358.60 | 41.3 | -0.2 | 27.7 | 5,047 | 193 | 844 | |||||||||
| 6 Mar | 1356.70 | 42 | 0.7 | 27.75 | 2,351 | 19 | 651 | |||||||||
| 5 Mar | 1354.10 | 41.55 | -10 | 27.62 | 1,556 | 21 | 632 | |||||||||
| 4 Mar | 1364.00 | 52 | -3.25 | 31.04 | 834 | 40 | 609 | |||||||||
| 2 Mar | 1371.00 | 54.85 | -7.55 | 28.91 | 797 | 38 | 568 | |||||||||
| 27 Feb | 1389.10 | 61.1 | 2.65 | 26.63 | 2,285 | 148 | 532 | |||||||||
| 26 Feb | 1373.50 | 59.4 | -1.65 | 28.57 | 847 | -96 | 386 | |||||||||
| 25 Feb | 1378.20 | 60.4 | 8.4 | 27.52 | 2,248 | 11 | 480 | |||||||||
| 24 Feb | 1339.20 | 53.4 | -41.35 | 33.94 | 2,538 | 385 | 463 | |||||||||
|
|
||||||||||||||||
| 23 Feb | 1426.20 | 94.35 | -12.05 | 26.31 | 96 | 60 | 66 | |||||||||
| 20 Feb | 1436.50 | 106.4 | -177.25 | - | 0 | 0 | 6 | |||||||||
| 19 Feb | 1450.40 | 106.4 | -177.25 | - | 0 | 0 | 6 | |||||||||
| 18 Feb | 1467.20 | 106.4 | -177.25 | - | 0 | 0 | 6 | |||||||||
| 17 Feb | 1482.60 | 106.4 | -177.25 | - | 0 | 0 | 6 | |||||||||
| 16 Feb | 1461.80 | 106.4 | -177.25 | - | 0 | 0 | 6 | |||||||||
| 13 Feb | 1455.20 | 106.4 | -177.25 | 17.21 | 12 | 6 | 6 | |||||||||
| 12 Feb | 1476.10 | 283.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1551.60 | 283.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1573.10 | 283.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1602.00 | 283.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1593.70 | 283.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1610.00 | 283.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1621.80 | 283.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1695.30 | 283.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1676.80 | 283.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1666.20 | 283.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1695.60 | 283.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1721.60 | 283.65 | 0 | - | 0 | 0 | 0 | |||||||||
For Hcl Technologies Ltd - strike price 1360 expiring on 30MAR2026
Delta for 1360 CE is 0.53
Historical price for 1360 CE is as follows
On 12 Mar HCLTECH was trading at 1358.10. The strike last trading price was 33, which was -0.55 lower than the previous day. The implied volatity was 25.92, the open interest changed by 718 which increased total open position to 1616
On 11 Mar HCLTECH was trading at 1350.30. The strike last trading price was 32.05, which was -6.65 lower than the previous day. The implied volatity was 26.99, the open interest changed by -49 which decreased total open position to 899
On 10 Mar HCLTECH was trading at 1361.50. The strike last trading price was 39.15, which was -2.4 lower than the previous day. The implied volatity was 26.79, the open interest changed by 112 which increased total open position to 949
On 9 Mar HCLTECH was trading at 1358.60. The strike last trading price was 41.3, which was -0.2 lower than the previous day. The implied volatity was 27.7, the open interest changed by 193 which increased total open position to 844
On 6 Mar HCLTECH was trading at 1356.70. The strike last trading price was 42, which was 0.7 higher than the previous day. The implied volatity was 27.75, the open interest changed by 19 which increased total open position to 651
On 5 Mar HCLTECH was trading at 1354.10. The strike last trading price was 41.55, which was -10 lower than the previous day. The implied volatity was 27.62, the open interest changed by 21 which increased total open position to 632
On 4 Mar HCLTECH was trading at 1364.00. The strike last trading price was 52, which was -3.25 lower than the previous day. The implied volatity was 31.04, the open interest changed by 40 which increased total open position to 609
On 2 Mar HCLTECH was trading at 1371.00. The strike last trading price was 54.85, which was -7.55 lower than the previous day. The implied volatity was 28.91, the open interest changed by 38 which increased total open position to 568
On 27 Feb HCLTECH was trading at 1389.10. The strike last trading price was 61.1, which was 2.65 higher than the previous day. The implied volatity was 26.63, the open interest changed by 148 which increased total open position to 532
On 26 Feb HCLTECH was trading at 1373.50. The strike last trading price was 59.4, which was -1.65 lower than the previous day. The implied volatity was 28.57, the open interest changed by -96 which decreased total open position to 386
On 25 Feb HCLTECH was trading at 1378.20. The strike last trading price was 60.4, which was 8.4 higher than the previous day. The implied volatity was 27.52, the open interest changed by 11 which increased total open position to 480
On 24 Feb HCLTECH was trading at 1339.20. The strike last trading price was 53.4, which was -41.35 lower than the previous day. The implied volatity was 33.94, the open interest changed by 385 which increased total open position to 463
On 23 Feb HCLTECH was trading at 1426.20. The strike last trading price was 94.35, which was -12.05 lower than the previous day. The implied volatity was 26.31, the open interest changed by 60 which increased total open position to 66
On 20 Feb HCLTECH was trading at 1436.50. The strike last trading price was 106.4, which was -177.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 19 Feb HCLTECH was trading at 1450.40. The strike last trading price was 106.4, which was -177.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 18 Feb HCLTECH was trading at 1467.20. The strike last trading price was 106.4, which was -177.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 17 Feb HCLTECH was trading at 1482.60. The strike last trading price was 106.4, which was -177.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 16 Feb HCLTECH was trading at 1461.80. The strike last trading price was 106.4, which was -177.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 13 Feb HCLTECH was trading at 1455.20. The strike last trading price was 106.4, which was -177.25 lower than the previous day. The implied volatity was 17.21, the open interest changed by 6 which increased total open position to 6
On 12 Feb HCLTECH was trading at 1476.10. The strike last trading price was 283.65, 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 11 Feb HCLTECH was trading at 1551.60. The strike last trading price was 283.65, 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 Feb HCLTECH was trading at 1573.10. The strike last trading price was 283.65, 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 Feb HCLTECH was trading at 1602.00. The strike last trading price was 283.65, 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 Feb HCLTECH was trading at 1593.70. The strike last trading price was 283.65, 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 5 Feb HCLTECH was trading at 1610.00. The strike last trading price was 283.65, 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 Feb HCLTECH was trading at 1621.80. The strike last trading price was 283.65, 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 3 Feb HCLTECH was trading at 1695.30. The strike last trading price was 283.65, 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 Feb HCLTECH was trading at 1676.80. The strike last trading price was 283.65, 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 Feb HCLTECH was trading at 1666.20. The strike last trading price was 283.65, 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 30 Jan HCLTECH was trading at 1695.60. The strike last trading price was 283.65, 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 29 Jan HCLTECH was trading at 1721.60. The strike last trading price was 283.65, 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 30MAR2026 1360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 1.2
Theta: -1
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Mar | 1358.10 | 40.95 | -3.75 | 35.63 | 1,266 | 120 | 1,193 |
| 11 Mar | 1350.30 | 45.95 | 9.05 | 36.4 | 1,410 | -28 | 1,072 |
| 10 Mar | 1361.50 | 35.95 | -4.25 | 32.13 | 1,241 | 48 | 1,102 |
| 9 Mar | 1358.60 | 40.3 | -2.3 | 34.83 | 2,791 | -6 | 1,039 |
| 6 Mar | 1356.70 | 41.7 | -3.55 | 32.54 | 1,347 | -7 | 1,043 |
| 5 Mar | 1354.10 | 44.15 | -0.4 | 32.99 | 1,461 | 3 | 1,051 |
| 4 Mar | 1364.00 | 43.9 | 2.25 | 34.91 | 1,235 | 33 | 1,049 |
| 2 Mar | 1371.00 | 41.85 | 4.2 | 34.45 | 1,395 | 15 | 1,028 |
| 27 Feb | 1389.10 | 39 | -3.8 | 34.1 | 1,294 | -14 | 1,012 |
| 26 Feb | 1373.50 | 42 | -4.55 | 33.31 | 1,521 | -75 | 1,025 |
| 25 Feb | 1378.20 | 47.55 | -15.4 | 37.11 | 2,102 | 61 | 1,109 |
| 24 Feb | 1339.20 | 62.5 | 34.65 | 36.82 | 5,093 | 156 | 1,044 |
| 23 Feb | 1426.20 | 29.15 | 5.2 | 35.24 | 1,130 | 535 | 887 |
| 20 Feb | 1436.50 | 23.8 | 2.2 | 32.93 | 150 | 36 | 355 |
| 19 Feb | 1450.40 | 22.45 | 5.3 | 33.85 | 77 | 5 | 319 |
| 18 Feb | 1467.20 | 17.85 | 0.15 | 32.11 | 191 | -34 | 314 |
| 17 Feb | 1482.60 | 17.95 | -4.15 | 34.51 | 405 | -199 | 350 |
| 16 Feb | 1461.80 | 21.85 | -4.15 | 34.39 | 56 | 10 | 548 |
| 13 Feb | 1455.20 | 25.45 | 5.8 | 34.67 | 757 | 243 | 539 |
| 12 Feb | 1476.10 | 20.75 | 17.9 | 33.1 | 352 | 211 | 213 |
| 11 Feb | 1551.60 | 2.85 | -5.5 | - | 0 | 0 | 2 |
| 10 Feb | 1573.10 | 2.85 | -5.5 | - | 0 | 0 | 2 |
| 9 Feb | 1602.00 | 2.85 | -5.5 | - | 0 | 0 | 2 |
| 6 Feb | 1593.70 | 2.85 | -5.5 | - | 0 | 0 | 2 |
| 5 Feb | 1610.00 | 2.85 | -5.5 | - | 0 | 0 | 2 |
| 4 Feb | 1621.80 | 2.85 | -5.5 | - | 0 | 0 | 2 |
| 3 Feb | 1695.30 | 2.85 | -5.5 | - | 0 | 0 | 2 |
| 2 Feb | 1676.80 | 2.85 | -5.5 | - | 0 | 0 | 2 |
| 1 Feb | 1666.20 | 2.85 | -5.5 | - | 0 | 0 | 2 |
| 30 Jan | 1695.60 | 2.85 | -5.5 | - | 0 | 0 | 2 |
| 29 Jan | 1721.60 | 2.85 | -5.5 | - | 0 | 0 | 2 |
For Hcl Technologies Ltd - strike price 1360 expiring on 30MAR2026
Delta for 1360 PE is -0.47
Historical price for 1360 PE is as follows
On 12 Mar HCLTECH was trading at 1358.10. The strike last trading price was 40.95, which was -3.75 lower than the previous day. The implied volatity was 35.63, the open interest changed by 120 which increased total open position to 1193
On 11 Mar HCLTECH was trading at 1350.30. The strike last trading price was 45.95, which was 9.05 higher than the previous day. The implied volatity was 36.4, the open interest changed by -28 which decreased total open position to 1072
On 10 Mar HCLTECH was trading at 1361.50. The strike last trading price was 35.95, which was -4.25 lower than the previous day. The implied volatity was 32.13, the open interest changed by 48 which increased total open position to 1102
On 9 Mar HCLTECH was trading at 1358.60. The strike last trading price was 40.3, which was -2.3 lower than the previous day. The implied volatity was 34.83, the open interest changed by -6 which decreased total open position to 1039
On 6 Mar HCLTECH was trading at 1356.70. The strike last trading price was 41.7, which was -3.55 lower than the previous day. The implied volatity was 32.54, the open interest changed by -7 which decreased total open position to 1043
On 5 Mar HCLTECH was trading at 1354.10. The strike last trading price was 44.15, which was -0.4 lower than the previous day. The implied volatity was 32.99, the open interest changed by 3 which increased total open position to 1051
On 4 Mar HCLTECH was trading at 1364.00. The strike last trading price was 43.9, which was 2.25 higher than the previous day. The implied volatity was 34.91, the open interest changed by 33 which increased total open position to 1049
On 2 Mar HCLTECH was trading at 1371.00. The strike last trading price was 41.85, which was 4.2 higher than the previous day. The implied volatity was 34.45, the open interest changed by 15 which increased total open position to 1028
On 27 Feb HCLTECH was trading at 1389.10. The strike last trading price was 39, which was -3.8 lower than the previous day. The implied volatity was 34.1, the open interest changed by -14 which decreased total open position to 1012
On 26 Feb HCLTECH was trading at 1373.50. The strike last trading price was 42, which was -4.55 lower than the previous day. The implied volatity was 33.31, the open interest changed by -75 which decreased total open position to 1025
On 25 Feb HCLTECH was trading at 1378.20. The strike last trading price was 47.55, which was -15.4 lower than the previous day. The implied volatity was 37.11, the open interest changed by 61 which increased total open position to 1109
On 24 Feb HCLTECH was trading at 1339.20. The strike last trading price was 62.5, which was 34.65 higher than the previous day. The implied volatity was 36.82, the open interest changed by 156 which increased total open position to 1044
On 23 Feb HCLTECH was trading at 1426.20. The strike last trading price was 29.15, which was 5.2 higher than the previous day. The implied volatity was 35.24, the open interest changed by 535 which increased total open position to 887
On 20 Feb HCLTECH was trading at 1436.50. The strike last trading price was 23.8, which was 2.2 higher than the previous day. The implied volatity was 32.93, the open interest changed by 36 which increased total open position to 355
On 19 Feb HCLTECH was trading at 1450.40. The strike last trading price was 22.45, which was 5.3 higher than the previous day. The implied volatity was 33.85, the open interest changed by 5 which increased total open position to 319
On 18 Feb HCLTECH was trading at 1467.20. The strike last trading price was 17.85, which was 0.15 higher than the previous day. The implied volatity was 32.11, the open interest changed by -34 which decreased total open position to 314
On 17 Feb HCLTECH was trading at 1482.60. The strike last trading price was 17.95, which was -4.15 lower than the previous day. The implied volatity was 34.51, the open interest changed by -199 which decreased total open position to 350
On 16 Feb HCLTECH was trading at 1461.80. The strike last trading price was 21.85, which was -4.15 lower than the previous day. The implied volatity was 34.39, the open interest changed by 10 which increased total open position to 548
On 13 Feb HCLTECH was trading at 1455.20. The strike last trading price was 25.45, which was 5.8 higher than the previous day. The implied volatity was 34.67, the open interest changed by 243 which increased total open position to 539
On 12 Feb HCLTECH was trading at 1476.10. The strike last trading price was 20.75, which was 17.9 higher than the previous day. The implied volatity was 33.1, the open interest changed by 211 which increased total open position to 213
On 11 Feb HCLTECH was trading at 1551.60. The strike last trading price was 2.85, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Feb HCLTECH was trading at 1573.10. The strike last trading price was 2.85, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Feb HCLTECH was trading at 1602.00. The strike last trading price was 2.85, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Feb HCLTECH was trading at 1593.70. The strike last trading price was 2.85, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Feb HCLTECH was trading at 1610.00. The strike last trading price was 2.85, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 Feb HCLTECH was trading at 1621.80. The strike last trading price was 2.85, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 3 Feb HCLTECH was trading at 1695.30. The strike last trading price was 2.85, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Feb HCLTECH was trading at 1676.80. The strike last trading price was 2.85, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Feb HCLTECH was trading at 1666.20. The strike last trading price was 2.85, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Jan HCLTECH was trading at 1695.60. The strike last trading price was 2.85, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 29 Jan HCLTECH was trading at 1721.60. The strike last trading price was 2.85, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
