HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
25 Feb 2026 02:17 PM IST
| HCLTECH 30-MAR-2026 1400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.47
Vega: 1.64
Theta: -0.85
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Feb | 1372.70 | 39.1 | 3.4 | 27.65 | 6,441 | 397 | 1,657 | |||||||||
| 24 Feb | 1339.20 | 37 | -31.35 | 33.89 | 6,998 | 970 | 1,188 | |||||||||
| 23 Feb | 1426.20 | 66.15 | -15.15 | 25.55 | 339 | 64 | 219 | |||||||||
| 20 Feb | 1436.50 | 80.7 | -6.3 | 27.27 | 174 | 70 | 154 | |||||||||
| 19 Feb | 1450.40 | 84.5 | -13.4 | 23.13 | 73 | 2 | 84 | |||||||||
| 18 Feb | 1467.20 | 98 | -17.5 | 25.29 | 54 | 10 | 83 | |||||||||
|
|
||||||||||||||||
| 17 Feb | 1482.60 | 115.75 | 13.35 | 26.91 | 65 | 1 | 73 | |||||||||
| 16 Feb | 1461.80 | 105 | 1.7 | 28.44 | 45 | 4 | 71 | |||||||||
| 13 Feb | 1455.20 | 103 | -146 | 29.08 | 265 | 67 | 67 | |||||||||
| 12 Feb | 1476.10 | 249 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1551.60 | 249 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1573.10 | 249 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1602.00 | 249 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1593.70 | 249 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1610.00 | 249 | 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 1400 expiring on 30MAR2026
Delta for 1400 CE is 0.47
Historical price for 1400 CE is as follows
On 25 Feb HCLTECH was trading at 1372.70. The strike last trading price was 39.1, which was 3.4 higher than the previous day. The implied volatity was 27.65, the open interest changed by 397 which increased total open position to 1657
On 24 Feb HCLTECH was trading at 1339.20. The strike last trading price was 37, which was -31.35 lower than the previous day. The implied volatity was 33.89, the open interest changed by 970 which increased total open position to 1188
On 23 Feb HCLTECH was trading at 1426.20. The strike last trading price was 66.15, which was -15.15 lower than the previous day. The implied volatity was 25.55, the open interest changed by 64 which increased total open position to 219
On 20 Feb HCLTECH was trading at 1436.50. The strike last trading price was 80.7, which was -6.3 lower than the previous day. The implied volatity was 27.27, the open interest changed by 70 which increased total open position to 154
On 19 Feb HCLTECH was trading at 1450.40. The strike last trading price was 84.5, which was -13.4 lower than the previous day. The implied volatity was 23.13, the open interest changed by 2 which increased total open position to 84
On 18 Feb HCLTECH was trading at 1467.20. The strike last trading price was 98, which was -17.5 lower than the previous day. The implied volatity was 25.29, the open interest changed by 10 which increased total open position to 83
On 17 Feb HCLTECH was trading at 1482.60. The strike last trading price was 115.75, which was 13.35 higher than the previous day. The implied volatity was 26.91, the open interest changed by 1 which increased total open position to 73
On 16 Feb HCLTECH was trading at 1461.80. The strike last trading price was 105, which was 1.7 higher than the previous day. The implied volatity was 28.44, the open interest changed by 4 which increased total open position to 71
On 13 Feb HCLTECH was trading at 1455.20. The strike last trading price was 103, which was -146 lower than the previous day. The implied volatity was 29.08, the open interest changed by 67 which increased total open position to 67
On 12 Feb HCLTECH was trading at 1476.10. The strike last trading price was 249, 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 249, 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 249, 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 249, 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 249, 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 249, 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 1400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.51
Vega: 1.65
Theta: -0.7
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Feb | 1372.70 | 68 | -17.95 | 36.65 | 1,343 | 50 | 541 |
| 24 Feb | 1339.20 | 84.3 | 43.2 | 35.96 | 2,638 | -77 | 488 |
| 23 Feb | 1426.20 | 42.5 | 7.2 | 34.41 | 1,452 | 69 | 567 |
| 20 Feb | 1436.50 | 35.75 | 2.55 | 32.25 | 971 | 47 | 498 |
| 19 Feb | 1450.40 | 34.95 | 8.1 | 34.03 | 414 | 55 | 447 |
| 18 Feb | 1467.20 | 27.45 | 1.35 | 31.42 | 730 | 99 | 389 |
| 17 Feb | 1482.60 | 26.45 | -5.4 | 33.55 | 334 | 13 | 293 |
| 16 Feb | 1461.80 | 31.6 | -4.8 | 33.4 | 285 | 44 | 281 |
| 13 Feb | 1455.20 | 36.3 | 9.95 | 33.86 | 620 | 2 | 237 |
| 12 Feb | 1476.10 | 30 | 19.7 | 32.12 | 927 | 94 | 227 |
| 11 Feb | 1551.60 | 10.55 | -2.5 | 28.8 | 133 | 67 | 67 |
| 10 Feb | 1573.10 | 13.05 | 0 | 9.2 | 0 | 0 | 0 |
| 9 Feb | 1602.00 | 13.05 | 0 | 10.21 | 0 | 0 | 0 |
| 6 Feb | 1593.70 | 13.05 | 0 | 9.74 | 0 | 0 | 0 |
| 5 Feb | 1610.00 | 13.05 | 0 | 10.22 | 0 | 0 | 0 |
| 4 Feb | 1621.80 | 13.05 | 0 | 10.5 | 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 1400 expiring on 30MAR2026
Delta for 1400 PE is -0.51
Historical price for 1400 PE is as follows
On 25 Feb HCLTECH was trading at 1372.70. The strike last trading price was 68, which was -17.95 lower than the previous day. The implied volatity was 36.65, the open interest changed by 50 which increased total open position to 541
On 24 Feb HCLTECH was trading at 1339.20. The strike last trading price was 84.3, which was 43.2 higher than the previous day. The implied volatity was 35.96, the open interest changed by -77 which decreased total open position to 488
On 23 Feb HCLTECH was trading at 1426.20. The strike last trading price was 42.5, which was 7.2 higher than the previous day. The implied volatity was 34.41, the open interest changed by 69 which increased total open position to 567
On 20 Feb HCLTECH was trading at 1436.50. The strike last trading price was 35.75, which was 2.55 higher than the previous day. The implied volatity was 32.25, the open interest changed by 47 which increased total open position to 498
On 19 Feb HCLTECH was trading at 1450.40. The strike last trading price was 34.95, which was 8.1 higher than the previous day. The implied volatity was 34.03, the open interest changed by 55 which increased total open position to 447
On 18 Feb HCLTECH was trading at 1467.20. The strike last trading price was 27.45, which was 1.35 higher than the previous day. The implied volatity was 31.42, the open interest changed by 99 which increased total open position to 389
On 17 Feb HCLTECH was trading at 1482.60. The strike last trading price was 26.45, which was -5.4 lower than the previous day. The implied volatity was 33.55, the open interest changed by 13 which increased total open position to 293
On 16 Feb HCLTECH was trading at 1461.80. The strike last trading price was 31.6, which was -4.8 lower than the previous day. The implied volatity was 33.4, the open interest changed by 44 which increased total open position to 281
On 13 Feb HCLTECH was trading at 1455.20. The strike last trading price was 36.3, which was 9.95 higher than the previous day. The implied volatity was 33.86, the open interest changed by 2 which increased total open position to 237
On 12 Feb HCLTECH was trading at 1476.10. The strike last trading price was 30, which was 19.7 higher than the previous day. The implied volatity was 32.12, the open interest changed by 94 which increased total open position to 227
On 11 Feb HCLTECH was trading at 1551.60. The strike last trading price was 10.55, which was -2.5 lower than the previous day. The implied volatity was 28.8, the open interest changed by 67 which increased total open position to 67
On 10 Feb HCLTECH was trading at 1573.10. The strike last trading price was 13.05, which was 0 lower than the previous day. The implied volatity was 9.2, 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 13.05, which was 0 lower than the previous day. The implied volatity was 10.21, 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 13.05, which was 0 lower than the previous day. The implied volatity was 9.74, 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 13.05, which was 0 lower than the previous day. The implied volatity was 10.22, 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 13.05, which was 0 lower than the previous day. The implied volatity was 10.5, 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
