HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
10 Mar 2026 11:27 AM IST
| HCLTECH 30-MAR-2026 1380 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.41
Vega: 1.23
Theta: -0.97
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Mar | 1348.10 | 23.8 | -7.7 | 27.17 | 814 | 111 | 1,632 | |||||||||
| 9 Mar | 1358.60 | 31.4 | -0.6 | 27.55 | 6,780 | 550 | 1,543 | |||||||||
| 6 Mar | 1356.70 | 32.25 | 0.3 | 27.5 | 2,675 | 249 | 994 | |||||||||
| 5 Mar | 1354.10 | 32.2 | -9.25 | 27.54 | 1,232 | 76 | 744 | |||||||||
| 4 Mar | 1364.00 | 41.2 | -3.25 | 30.4 | 1,923 | 151 | 669 | |||||||||
| 2 Mar | 1371.00 | 43.9 | -7.55 | 28.56 | 1,015 | 44 | 519 | |||||||||
| 27 Feb | 1389.10 | 49.95 | 2.35 | 26.76 | 1,995 | -17 | 472 | |||||||||
| 26 Feb | 1373.50 | 48.5 | -2 | 28.38 | 1,870 | -42 | 487 | |||||||||
| 25 Feb | 1378.20 | 49.75 | 6.3 | 27.64 | 4,394 | 78 | 527 | |||||||||
| 24 Feb | 1339.20 | 45 | -36.8 | 34.12 | 2,191 | 425 | 447 | |||||||||
| 23 Feb | 1426.20 | 80.4 | -17.95 | 26.41 | 37 | 20 | 21 | |||||||||
| 20 Feb | 1436.50 | 98.35 | -7 | 30.01 | 1 | 0 | 1 | |||||||||
| 19 Feb | 1450.40 | 105.35 | -250.55 | - | 0 | 0 | 1 | |||||||||
| 18 Feb | 1467.20 | 105.35 | -250.55 | - | 0 | 0 | 1 | |||||||||
| 17 Feb | 1482.60 | 105.35 | -250.55 | - | 0 | 0 | 1 | |||||||||
| 16 Feb | 1461.80 | 105.35 | -250.55 | 16.75 | 1 | 0 | 0 | |||||||||
| 13 Feb | 1455.20 | 355.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1476.10 | 355.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1551.60 | 355.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1573.10 | 355.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1602.00 | 355.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1593.70 | 355.9 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 5 Feb | 1610.00 | 355.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1621.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1695.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1676.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1666.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1695.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1721.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hcl Technologies Ltd - strike price 1380 expiring on 30MAR2026
Delta for 1380 CE is 0.41
Historical price for 1380 CE is as follows
On 10 Mar HCLTECH was trading at 1348.10. The strike last trading price was 23.8, which was -7.7 lower than the previous day. The implied volatity was 27.17, the open interest changed by 111 which increased total open position to 1632
On 9 Mar HCLTECH was trading at 1358.60. The strike last trading price was 31.4, which was -0.6 lower than the previous day. The implied volatity was 27.55, the open interest changed by 550 which increased total open position to 1543
On 6 Mar HCLTECH was trading at 1356.70. The strike last trading price was 32.25, which was 0.3 higher than the previous day. The implied volatity was 27.5, the open interest changed by 249 which increased total open position to 994
On 5 Mar HCLTECH was trading at 1354.10. The strike last trading price was 32.2, which was -9.25 lower than the previous day. The implied volatity was 27.54, the open interest changed by 76 which increased total open position to 744
On 4 Mar HCLTECH was trading at 1364.00. The strike last trading price was 41.2, which was -3.25 lower than the previous day. The implied volatity was 30.4, the open interest changed by 151 which increased total open position to 669
On 2 Mar HCLTECH was trading at 1371.00. The strike last trading price was 43.9, which was -7.55 lower than the previous day. The implied volatity was 28.56, the open interest changed by 44 which increased total open position to 519
On 27 Feb HCLTECH was trading at 1389.10. The strike last trading price was 49.95, which was 2.35 higher than the previous day. The implied volatity was 26.76, the open interest changed by -17 which decreased total open position to 472
On 26 Feb HCLTECH was trading at 1373.50. The strike last trading price was 48.5, which was -2 lower than the previous day. The implied volatity was 28.38, the open interest changed by -42 which decreased total open position to 487
On 25 Feb HCLTECH was trading at 1378.20. The strike last trading price was 49.75, which was 6.3 higher than the previous day. The implied volatity was 27.64, the open interest changed by 78 which increased total open position to 527
On 24 Feb HCLTECH was trading at 1339.20. The strike last trading price was 45, which was -36.8 lower than the previous day. The implied volatity was 34.12, the open interest changed by 425 which increased total open position to 447
On 23 Feb HCLTECH was trading at 1426.20. The strike last trading price was 80.4, which was -17.95 lower than the previous day. The implied volatity was 26.41, the open interest changed by 20 which increased total open position to 21
On 20 Feb HCLTECH was trading at 1436.50. The strike last trading price was 98.35, which was -7 lower than the previous day. The implied volatity was 30.01, the open interest changed by 0 which decreased total open position to 1
On 19 Feb HCLTECH was trading at 1450.40. The strike last trading price was 105.35, which was -250.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Feb HCLTECH was trading at 1467.20. The strike last trading price was 105.35, which was -250.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Feb HCLTECH was trading at 1482.60. The strike last trading price was 105.35, which was -250.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Feb HCLTECH was trading at 1461.80. The strike last trading price was 105.35, which was -250.55 lower than the previous day. The implied volatity was 16.75, the open interest changed by 0 which decreased total open position to 0
On 13 Feb HCLTECH was trading at 1455.20. The strike last trading price was 355.9, 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 12 Feb HCLTECH was trading at 1476.10. The strike last trading price was 355.9, 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 355.9, 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 355.9, 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 355.9, 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 355.9, 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 355.9, 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 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 3 Feb HCLTECH was trading at 1695.30. 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 2 Feb HCLTECH was trading at 1676.80. 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 1 Feb HCLTECH was trading at 1666.20. 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 30 Jan HCLTECH was trading at 1695.60. 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 29 Jan HCLTECH was trading at 1721.60. 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
| HCLTECH 30MAR2026 1380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 1.25
Theta: -0.84
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Mar | 1348.10 | 56.6 | 6.5 | 34.3 | 114 | -15 | 371 |
| 9 Mar | 1358.60 | 50.9 | -2 | 35.09 | 732 | -13 | 391 |
| 6 Mar | 1356.70 | 52.15 | -2.7 | 32.52 | 710 | 55 | 406 |
| 5 Mar | 1354.10 | 53.5 | -0.3 | 32.1 | 470 | -64 | 350 |
| 4 Mar | 1364.00 | 53.8 | 3.1 | 34.8 | 1,138 | 112 | 415 |
| 2 Mar | 1371.00 | 51.3 | 5.35 | 34.34 | 907 | 19 | 308 |
| 27 Feb | 1389.10 | 46.95 | -4.8 | 33.48 | 1,706 | -26 | 289 |
| 26 Feb | 1373.50 | 50.8 | -4.4 | 32.93 | 1,868 | 73 | 442 |
| 25 Feb | 1378.20 | 56.35 | -18.2 | 36.74 | 1,796 | 20 | 369 |
| 24 Feb | 1339.20 | 72.55 | 38.8 | 36.18 | 3,366 | 197 | 348 |
| 23 Feb | 1426.20 | 35.5 | 6.45 | 34.91 | 432 | 46 | 150 |
| 20 Feb | 1436.50 | 28.8 | 3.55 | 32.26 | 137 | 39 | 103 |
| 19 Feb | 1450.40 | 27 | 3 | 33.15 | 79 | 16 | 65 |
| 18 Feb | 1467.20 | 24 | 4.9 | 32.93 | 5 | -1 | 49 |
| 17 Feb | 1482.60 | 19.1 | -7.8 | 32.09 | 21 | -6 | 49 |
| 16 Feb | 1461.80 | 26.7 | -4.4 | 34.11 | 37 | 12 | 55 |
| 13 Feb | 1455.20 | 31.1 | 8.7 | 34.61 | 123 | -8 | 45 |
| 12 Feb | 1476.10 | 23 | 21.7 | 31.34 | 59 | 52 | 52 |
| 11 Feb | 1551.60 | 1.3 | 0 | 9.18 | 0 | 0 | 0 |
| 10 Feb | 1573.10 | 1.3 | 0 | 10.06 | 0 | 0 | 0 |
| 9 Feb | 1602.00 | 1.3 | 0 | 11.04 | 0 | 0 | 0 |
| 6 Feb | 1593.70 | 1.3 | 0 | 10.57 | 0 | 0 | 0 |
| 5 Feb | 1610.00 | 1.3 | 0 | 11.03 | 0 | 0 | 0 |
| 4 Feb | 1621.80 | 1.3 | 0 | 11.28 | 0 | 0 | 0 |
| 3 Feb | 1695.30 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 1676.80 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1666.20 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 1695.60 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 1721.60 | 0 | 0 | - | 0 | 0 | 0 |
For Hcl Technologies Ltd - strike price 1380 expiring on 30MAR2026
Delta for 1380 PE is -0.57
Historical price for 1380 PE is as follows
On 10 Mar HCLTECH was trading at 1348.10. The strike last trading price was 56.6, which was 6.5 higher than the previous day. The implied volatity was 34.3, the open interest changed by -15 which decreased total open position to 371
On 9 Mar HCLTECH was trading at 1358.60. The strike last trading price was 50.9, which was -2 lower than the previous day. The implied volatity was 35.09, the open interest changed by -13 which decreased total open position to 391
On 6 Mar HCLTECH was trading at 1356.70. The strike last trading price was 52.15, which was -2.7 lower than the previous day. The implied volatity was 32.52, the open interest changed by 55 which increased total open position to 406
On 5 Mar HCLTECH was trading at 1354.10. The strike last trading price was 53.5, which was -0.3 lower than the previous day. The implied volatity was 32.1, the open interest changed by -64 which decreased total open position to 350
On 4 Mar HCLTECH was trading at 1364.00. The strike last trading price was 53.8, which was 3.1 higher than the previous day. The implied volatity was 34.8, the open interest changed by 112 which increased total open position to 415
On 2 Mar HCLTECH was trading at 1371.00. The strike last trading price was 51.3, which was 5.35 higher than the previous day. The implied volatity was 34.34, the open interest changed by 19 which increased total open position to 308
On 27 Feb HCLTECH was trading at 1389.10. The strike last trading price was 46.95, which was -4.8 lower than the previous day. The implied volatity was 33.48, the open interest changed by -26 which decreased total open position to 289
On 26 Feb HCLTECH was trading at 1373.50. The strike last trading price was 50.8, which was -4.4 lower than the previous day. The implied volatity was 32.93, the open interest changed by 73 which increased total open position to 442
On 25 Feb HCLTECH was trading at 1378.20. The strike last trading price was 56.35, which was -18.2 lower than the previous day. The implied volatity was 36.74, the open interest changed by 20 which increased total open position to 369
On 24 Feb HCLTECH was trading at 1339.20. The strike last trading price was 72.55, which was 38.8 higher than the previous day. The implied volatity was 36.18, the open interest changed by 197 which increased total open position to 348
On 23 Feb HCLTECH was trading at 1426.20. The strike last trading price was 35.5, which was 6.45 higher than the previous day. The implied volatity was 34.91, the open interest changed by 46 which increased total open position to 150
On 20 Feb HCLTECH was trading at 1436.50. The strike last trading price was 28.8, which was 3.55 higher than the previous day. The implied volatity was 32.26, the open interest changed by 39 which increased total open position to 103
On 19 Feb HCLTECH was trading at 1450.40. The strike last trading price was 27, which was 3 higher than the previous day. The implied volatity was 33.15, the open interest changed by 16 which increased total open position to 65
On 18 Feb HCLTECH was trading at 1467.20. The strike last trading price was 24, which was 4.9 higher than the previous day. The implied volatity was 32.93, the open interest changed by -1 which decreased total open position to 49
On 17 Feb HCLTECH was trading at 1482.60. The strike last trading price was 19.1, which was -7.8 lower than the previous day. The implied volatity was 32.09, the open interest changed by -6 which decreased total open position to 49
On 16 Feb HCLTECH was trading at 1461.80. The strike last trading price was 26.7, which was -4.4 lower than the previous day. The implied volatity was 34.11, the open interest changed by 12 which increased total open position to 55
On 13 Feb HCLTECH was trading at 1455.20. The strike last trading price was 31.1, which was 8.7 higher than the previous day. The implied volatity was 34.61, the open interest changed by -8 which decreased total open position to 45
On 12 Feb HCLTECH was trading at 1476.10. The strike last trading price was 23, which was 21.7 higher than the previous day. The implied volatity was 31.34, the open interest changed by 52 which increased total open position to 52
On 11 Feb HCLTECH was trading at 1551.60. The strike last trading price was 1.3, which was 0 lower than the previous day. The implied volatity was 9.18, 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 1.3, 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
On 9 Feb HCLTECH was trading at 1602.00. The strike last trading price was 1.3, which was 0 lower than the previous day. The implied volatity was 11.04, 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 1.3, which was 0 lower than the previous day. The implied volatity was 10.57, 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 1.3, which was 0 lower than the previous day. The implied volatity was 11.03, 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 1.3, which was 0 lower than the previous day. The implied volatity was 11.28, 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 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 2 Feb HCLTECH was trading at 1676.80. 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 1 Feb HCLTECH was trading at 1666.20. 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 30 Jan HCLTECH was trading at 1695.60. 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 29 Jan HCLTECH was trading at 1721.60. 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
