[--[65.84.65.76]--]

HCLTECH

Hcl Technologies Ltd
1402.2 +47.80 (3.53%)
L: 1341.2 H: 1412.8

Back to Option Chain


Historical option data for HCLTECH

02 Apr 2026 04:12 PM IST
HCLTECH 28-Apr-2026 (23d) 1400 CE
Delta: 0.54
Vega: 1.48
Theta: -0.85
Gamma: 0
Date Close Ltp Change IV Volume OI Chg OI
2 Apr 1402.20 36.5 9.3 22.92 8,881 149 1,776
1 Apr 1354.40 27.25 1.55 28.18 3,088 268 1,627
30 Mar 1341.60 26.45 -7.55 29.29 1,934 -99 1,367
27 Mar 1364.40 34 -1.55 28.68 5,418 586 1,470
25 Mar 1381.30 36.6 -1.65 22.11 3,165 250 884
24 Mar 1373.30 39 -0.9 26.14 1,810 16 624
23 Mar 1358.60 39.25 10.15 30.59 1,639 147 608
20 Mar 1333.70 30.4 8.65 28.03 463 108 459
19 Mar 1311.80 22.85 -7.95 27.57 286 52 348
18 Mar 1357.20 30.95 9.15 23.38 466 -51 297
17 Mar 1321.10 22 -2.8 25.69 321 58 347
16 Mar 1328.60 24.7 -2.05 25.49 175 36 283
13 Mar 1325.40 26.85 -15.15 25.52 241 44 234
12 Mar 1358.10 42.65 -0.25 27.69 35 19 189
11 Mar 1350.30 42 -4.35 28.44 33 4 169
10 Mar 1361.50 46 -0.75 27.39 80 41 165
9 Mar 1358.60 46 -3.9 27.06 78 27 125
6 Mar 1356.70 49.9 7.7 28.93 14 5 97
5 Mar 1354.10 42.2 -8.85 25.38 123 58 93
4 Mar 1364.00 50.7 -5.1 27.28 15 10 35
2 Mar 1371.00 55.8 -3.7 28.04 9 4 24
27 Feb 1389.10 61 -285.2 26.25 26 20 20
26 Feb 1373.50 346.2 0 0.23 0 0 0
25 Feb 1378.20 346.2 0 0.04 0 0 0
24 Feb 1339.20 0 0 2.41 0 0 0
23 Feb 1426.20 0 0 - 0 0 0
20 Feb 1436.50 0 0 - 0 0 0
19 Feb 1450.40 0 0 - 0 0 0
18 Feb 1467.20 0 0 - 0 0 0
17 Feb 1482.60 0 0 - 0 0 0
16 Feb 1461.80 0 0 - 0 0 0
13 Feb 1455.20 - - - 0 0 0
12 Feb 1476.10 - - - 0 0 0
11 Feb 1551.60 - - - 0 0 0
10 Feb 1573.10 - - - 0 0 0
9 Feb 1602.00 - - - 0 0 0
6 Feb 1593.70 - - - 0 0 0
5 Feb 1610.00 - - - 0 0 0
4 Feb 1621.80 0 0 - 0 0 0


For Hcl Technologies Ltd - strike price 1400 expiring on 28APR2026

Delta for 1400 CE is 0.54

Historical price for 1400 CE is as follows

On 2 Apr HCLTECH was trading at 1402.20. The strike last trading price was 36.5, which was 9.3 higher than the previous day. The implied volatity was 22.92, the open interest changed by 149 which increased total open position to 1776


On 1 Apr HCLTECH was trading at 1354.40. The strike last trading price was 27.25, which was 1.55 higher than the previous day. The implied volatity was 28.18, the open interest changed by 268 which increased total open position to 1627


On 30 Mar HCLTECH was trading at 1341.60. The strike last trading price was 26.45, which was -7.55 lower than the previous day. The implied volatity was 29.29, the open interest changed by -99 which decreased total open position to 1367


On 27 Mar HCLTECH was trading at 1364.40. The strike last trading price was 34, which was -1.55 lower than the previous day. The implied volatity was 28.68, the open interest changed by 586 which increased total open position to 1470


On 25 Mar HCLTECH was trading at 1381.30. The strike last trading price was 36.6, which was -1.65 lower than the previous day. The implied volatity was 22.11, the open interest changed by 250 which increased total open position to 884


On 24 Mar HCLTECH was trading at 1373.30. The strike last trading price was 39, which was -0.9 lower than the previous day. The implied volatity was 26.14, the open interest changed by 16 which increased total open position to 624


On 23 Mar HCLTECH was trading at 1358.60. The strike last trading price was 39.25, which was 10.15 higher than the previous day. The implied volatity was 30.59, the open interest changed by 147 which increased total open position to 608


On 20 Mar HCLTECH was trading at 1333.70. The strike last trading price was 30.4, which was 8.65 higher than the previous day. The implied volatity was 28.03, the open interest changed by 108 which increased total open position to 459


On 19 Mar HCLTECH was trading at 1311.80. The strike last trading price was 22.85, which was -7.95 lower than the previous day. The implied volatity was 27.57, the open interest changed by 52 which increased total open position to 348


On 18 Mar HCLTECH was trading at 1357.20. The strike last trading price was 30.95, which was 9.15 higher than the previous day. The implied volatity was 23.38, the open interest changed by -51 which decreased total open position to 297


On 17 Mar HCLTECH was trading at 1321.10. The strike last trading price was 22, which was -2.8 lower than the previous day. The implied volatity was 25.69, the open interest changed by 58 which increased total open position to 347


On 16 Mar HCLTECH was trading at 1328.60. The strike last trading price was 24.7, which was -2.05 lower than the previous day. The implied volatity was 25.49, the open interest changed by 36 which increased total open position to 283


On 13 Mar HCLTECH was trading at 1325.40. The strike last trading price was 26.85, which was -15.15 lower than the previous day. The implied volatity was 25.52, the open interest changed by 44 which increased total open position to 234


On 12 Mar HCLTECH was trading at 1358.10. The strike last trading price was 42.65, which was -0.25 lower than the previous day. The implied volatity was 27.69, the open interest changed by 19 which increased total open position to 189


On 11 Mar HCLTECH was trading at 1350.30. The strike last trading price was 42, which was -4.35 lower than the previous day. The implied volatity was 28.44, the open interest changed by 4 which increased total open position to 169


On 10 Mar HCLTECH was trading at 1361.50. The strike last trading price was 46, which was -0.75 lower than the previous day. The implied volatity was 27.39, the open interest changed by 41 which increased total open position to 165


On 9 Mar HCLTECH was trading at 1358.60. The strike last trading price was 46, which was -3.9 lower than the previous day. The implied volatity was 27.06, the open interest changed by 27 which increased total open position to 125


On 6 Mar HCLTECH was trading at 1356.70. The strike last trading price was 49.9, which was 7.7 higher than the previous day. The implied volatity was 28.93, the open interest changed by 5 which increased total open position to 97


On 5 Mar HCLTECH was trading at 1354.10. The strike last trading price was 42.2, which was -8.85 lower than the previous day. The implied volatity was 25.38, the open interest changed by 58 which increased total open position to 93


On 4 Mar HCLTECH was trading at 1364.00. The strike last trading price was 50.7, which was -5.1 lower than the previous day. The implied volatity was 27.28, the open interest changed by 10 which increased total open position to 35


On 2 Mar HCLTECH was trading at 1371.00. The strike last trading price was 55.8, which was -3.7 lower than the previous day. The implied volatity was 28.04, the open interest changed by 4 which increased total open position to 24


On 27 Feb HCLTECH was trading at 1389.10. The strike last trading price was 61, which was -285.2 lower than the previous day. The implied volatity was 26.25, the open interest changed by 20 which increased total open position to 20


On 26 Feb HCLTECH was trading at 1373.50. The strike last trading price was 346.2, which was 0 lower than the previous day. The implied volatity was 0.23, 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 346.2, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0


On 24 Feb HCLTECH was trading at 1339.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.41, the open interest changed by 0 which decreased total open position to 0


On 23 Feb HCLTECH was trading at 1426.20. 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 Feb HCLTECH was trading at 1436.50. 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 19 Feb HCLTECH was trading at 1450.40. 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 18 Feb HCLTECH was trading at 1467.20. 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 17 Feb HCLTECH was trading at 1482.60. 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 16 Feb HCLTECH was trading at 1461.80. 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 13 Feb HCLTECH was trading at 1455.20. The strike last trading price was -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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


HCLTECH 28-Apr-2026 (23d) 1400 PE
Delta: -0.46
Vega: 1.48
Theta: -1.16
Gamma: 0
Date Close Ltp Change IV Volume OI Chg OI
2 Apr 1402.20 68.15 -19.85 47.64 967 -15 988
1 Apr 1354.40 89.65 -10.5 48.07 371 -200 1,003
30 Mar 1341.60 98.25 1.3 48.37 881 525 1,203
27 Mar 1364.40 95.5 9.55 49.9 916 132 675
25 Mar 1381.30 84.3 -3.95 49.57 1,290 351 539
24 Mar 1373.30 87.45 -11.3 47.82 301 54 193
23 Mar 1358.60 98.15 -4.95 48.2 62 32 136
20 Mar 1333.70 103.1 -7.9 44.18 19 14 104
19 Mar 1311.80 111 20 40.84 3 0 91
18 Mar 1357.20 91 -19 42.09 51 11 90
17 Mar 1321.10 110 -1 40.56 9 7 77
16 Mar 1328.60 111 1 43.32 3 1 71
13 Mar 1325.40 110 24.25 41.98 7 3 68
12 Mar 1358.10 85.75 -4.25 37.02 34 28 61
11 Mar 1350.30 90 4 37.17 2 1 32
10 Mar 1361.50 86 -5.05 - 6 0 31
9 Mar 1358.60 86 -5.05 37.74 6 5 30
6 Mar 1356.70 91.05 8.7 - 0 0 25
5 Mar 1354.10 91.05 8.7 37.24 10 5 24
4 Mar 1364.00 82.35 -0.9 35.14 6 1 18
2 Mar 1371.00 83.25 11.7 36.69 14 -2 17
27 Feb 1389.10 71.55 -13.45 33.16 4 1 18
26 Feb 1373.50 85 2.2 37.09 23 12 17
25 Feb 1378.20 82.8 -19.55 36.51 4 2 5
24 Feb 1339.20 102.35 62.25 36.48 3 1 3
23 Feb 1426.20 40.1 -15.15 - 0 0 2
20 Feb 1436.50 40.1 -15.15 27.97 1 0 1
19 Feb 1450.40 55.25 50.65 - 0 0 1
18 Feb 1467.20 55.25 50.65 - 0 0 1
17 Feb 1482.60 55.25 50.65 - 0 0 1
16 Feb 1461.80 55.25 50.65 - 0 0 1
13 Feb 1455.20 - - - 0 0 0
12 Feb 1476.10 - - - 0 0 0
11 Feb 1551.60 - - - 0 0 0
10 Feb 1573.10 - - - 0 0 0
9 Feb 1602.00 - - - 0 0 0
6 Feb 1593.70 - - - 0 0 0
5 Feb 1610.00 - - - 0 0 0
4 Feb 1621.80 4.6 0 8.88 0 0 0


For Hcl Technologies Ltd - strike price 1400 expiring on 28APR2026

Delta for 1400 PE is -0.46

Historical price for 1400 PE is as follows

On 2 Apr HCLTECH was trading at 1402.20. The strike last trading price was 68.15, which was -19.85 lower than the previous day. The implied volatity was 47.64, the open interest changed by -15 which decreased total open position to 988


On 1 Apr HCLTECH was trading at 1354.40. The strike last trading price was 89.65, which was -10.5 lower than the previous day. The implied volatity was 48.07, the open interest changed by -200 which decreased total open position to 1003


On 30 Mar HCLTECH was trading at 1341.60. The strike last trading price was 98.25, which was 1.3 higher than the previous day. The implied volatity was 48.37, the open interest changed by 525 which increased total open position to 1203


On 27 Mar HCLTECH was trading at 1364.40. The strike last trading price was 95.5, which was 9.55 higher than the previous day. The implied volatity was 49.9, the open interest changed by 132 which increased total open position to 675


On 25 Mar HCLTECH was trading at 1381.30. The strike last trading price was 84.3, which was -3.95 lower than the previous day. The implied volatity was 49.57, the open interest changed by 351 which increased total open position to 539


On 24 Mar HCLTECH was trading at 1373.30. The strike last trading price was 87.45, which was -11.3 lower than the previous day. The implied volatity was 47.82, the open interest changed by 54 which increased total open position to 193


On 23 Mar HCLTECH was trading at 1358.60. The strike last trading price was 98.15, which was -4.95 lower than the previous day. The implied volatity was 48.2, the open interest changed by 32 which increased total open position to 136


On 20 Mar HCLTECH was trading at 1333.70. The strike last trading price was 103.1, which was -7.9 lower than the previous day. The implied volatity was 44.18, the open interest changed by 14 which increased total open position to 104


On 19 Mar HCLTECH was trading at 1311.80. The strike last trading price was 111, which was 20 higher than the previous day. The implied volatity was 40.84, the open interest changed by 0 which decreased total open position to 91


On 18 Mar HCLTECH was trading at 1357.20. The strike last trading price was 91, which was -19 lower than the previous day. The implied volatity was 42.09, the open interest changed by 11 which increased total open position to 90


On 17 Mar HCLTECH was trading at 1321.10. The strike last trading price was 110, which was -1 lower than the previous day. The implied volatity was 40.56, the open interest changed by 7 which increased total open position to 77


On 16 Mar HCLTECH was trading at 1328.60. The strike last trading price was 111, which was 1 higher than the previous day. The implied volatity was 43.32, the open interest changed by 1 which increased total open position to 71


On 13 Mar HCLTECH was trading at 1325.40. The strike last trading price was 110, which was 24.25 higher than the previous day. The implied volatity was 41.98, the open interest changed by 3 which increased total open position to 68


On 12 Mar HCLTECH was trading at 1358.10. The strike last trading price was 85.75, which was -4.25 lower than the previous day. The implied volatity was 37.02, the open interest changed by 28 which increased total open position to 61


On 11 Mar HCLTECH was trading at 1350.30. The strike last trading price was 90, which was 4 higher than the previous day. The implied volatity was 37.17, the open interest changed by 1 which increased total open position to 32


On 10 Mar HCLTECH was trading at 1361.50. The strike last trading price was 86, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31


On 9 Mar HCLTECH was trading at 1358.60. The strike last trading price was 86, which was -5.05 lower than the previous day. The implied volatity was 37.74, the open interest changed by 5 which increased total open position to 30


On 6 Mar HCLTECH was trading at 1356.70. The strike last trading price was 91.05, which was 8.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25


On 5 Mar HCLTECH was trading at 1354.10. The strike last trading price was 91.05, which was 8.7 higher than the previous day. The implied volatity was 37.24, the open interest changed by 5 which increased total open position to 24


On 4 Mar HCLTECH was trading at 1364.00. The strike last trading price was 82.35, which was -0.9 lower than the previous day. The implied volatity was 35.14, the open interest changed by 1 which increased total open position to 18


On 2 Mar HCLTECH was trading at 1371.00. The strike last trading price was 83.25, which was 11.7 higher than the previous day. The implied volatity was 36.69, the open interest changed by -2 which decreased total open position to 17


On 27 Feb HCLTECH was trading at 1389.10. The strike last trading price was 71.55, which was -13.45 lower than the previous day. The implied volatity was 33.16, the open interest changed by 1 which increased total open position to 18


On 26 Feb HCLTECH was trading at 1373.50. The strike last trading price was 85, which was 2.2 higher than the previous day. The implied volatity was 37.09, the open interest changed by 12 which increased total open position to 17


On 25 Feb HCLTECH was trading at 1378.20. The strike last trading price was 82.8, which was -19.55 lower than the previous day. The implied volatity was 36.51, the open interest changed by 2 which increased total open position to 5


On 24 Feb HCLTECH was trading at 1339.20. The strike last trading price was 102.35, which was 62.25 higher than the previous day. The implied volatity was 36.48, the open interest changed by 1 which increased total open position to 3


On 23 Feb HCLTECH was trading at 1426.20. The strike last trading price was 40.1, which was -15.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2


On 20 Feb HCLTECH was trading at 1436.50. The strike last trading price was 40.1, which was -15.15 lower than the previous day. The implied volatity was 27.97, 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 55.25, which was 50.65 higher 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 55.25, which was 50.65 higher 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 55.25, which was 50.65 higher 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 55.25, which was 50.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1


On 13 Feb HCLTECH was trading at 1455.20. The strike last trading price was -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 4.6, which was 0 lower than the previous day. The implied volatity was 8.88, the open interest changed by 0 which decreased total open position to 0