HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
21 Apr 2026 04:10 PM IST
| HCLTECH 28-Apr-2026 (6d) 1420 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.71
Vega: 0.01
Theta: -0.96
Gamma: 0.00899
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 21 Apr | 1441.20 | 27.5 | 0.14999999999999858 | 18.61 | 4,442 | 336 | 1,560 | |||||||||
| 20 Apr | 1428.30 | 26.45 | -6.150000000000002 | 27.11 | 2,179 | 24 | 1,244 | |||||||||
| 17 Apr | 1442.30 | 32.9 | -2.1499999999999986 | 17.21 | 2,220 | 462 | 1,219 | |||||||||
| 16 Apr | 1450.20 | 33.35 | -5.350000000000001 | 11.21 | 2,378 | 189 | 754 | |||||||||
| 15 Apr | 1451.30 | 38.3 | 7.4999999999999964 | 15.33 | 1,966 | -30 | 563 | |||||||||
| 13 Apr | 1429.40 | 30.5 | -8.450000000000003 | 22.02 | 1,644 | 132 | 607 | |||||||||
| 10 Apr | 1451.20 | 38.3 | -18.700000000000003 | 11.46 | 1,960 | 71 | 460 | |||||||||
| 9 Apr | 1464.90 | 58 | 9.7 | 16.69 | 1,097 | -3 | 394 | |||||||||
| 8 Apr | 1461.00 | 46.25 | 3.9 | 13.73 | 1,024 | -94 | 400 | |||||||||
| 7 Apr | 1441.60 | 41.6 | 9.7 | 18.08 | 4,840 | -70 | 501 | |||||||||
| 6 Apr | 1403.30 | 31.6 | -0.2 | 26.92 | 2,291 | 186 | 547 | |||||||||
| 2 Apr | 1402.20 | 29.35 | 7.9 | 24.33 | 1,687 | -28 | 349 | |||||||||
| 1 Apr | 1354.40 | 21.55 | 1.2 | 29.2 | 532 | 43 | 379 | |||||||||
| 30 Mar | 1341.60 | 20.45 | -7.25 | 29.3 | 773 | -54 | 346 | |||||||||
| 27 Mar | 1364.40 | 28.15 | -0.5 | 29.51 | 2,208 | 229 | 397 | |||||||||
| 25 Mar | 1381.30 | 29.85 | -1.75 | 23.28 | 632 | 90 | 166 | |||||||||
| 24 Mar | 1373.30 | 31.8 | -1.5 | 26.68 | 132 | 54 | 74 | |||||||||
| 23 Mar | 1358.60 | 33 | 9.65 | 31.2 | 29 | 12 | 19 | |||||||||
| 20 Mar | 1333.70 | 23.35 | 2.15 | 27.49 | 1 | -1 | 0 | |||||||||
| 19 Mar | 1311.80 | 21.2 | -3.8 | 29.92 | 2 | 0 | 7 | |||||||||
| 18 Mar | 1357.20 | 25 | 7.05 | 24 | 14 | 2 | 6 | |||||||||
| 17 Mar | 1321.10 | 17.95 | -21.15 | 26.38 | 4 | 3 | 3 | |||||||||
| 16 Mar | 1328.60 | 39.1 | 0 | 4.69 | 0 | 0 | 0 | |||||||||
| 13 Mar | 1325.40 | 39.1 | 0 | 4.3 | 0 | 0 | 0 | |||||||||
| 12 Mar | 1358.10 | 39.1 | 0 | 2.47 | 0 | 0 | 0 | |||||||||
| 11 Mar | 1350.30 | 39.1 | 0 | 2.88 | 0 | 0 | 0 | |||||||||
| 10 Mar | 1361.50 | 39.1 | 0 | 2.16 | 0 | 0 | 0 | |||||||||
| 9 Mar | 1358.60 | 39.1 | 0 | 2.26 | 0 | 0 | 0 | |||||||||
| 6 Mar | 1356.70 | 39.1 | 0 | 2.24 | 0 | 0 | 0 | |||||||||
| 5 Mar | 1354.10 | 39.1 | 0 | 2.39 | 0 | 0 | 0 | |||||||||
| 4 Mar | 1364.00 | 39.1 | 0 | 1.85 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1371.00 | 39.1 | 0 | 1.55 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1389.10 | 39.1 | 0 | 0.74 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 26 Feb | 1373.50 | 39.1 | 0 | 1.18 | 0 | 0 | 0 | |||||||||
| 25 Feb | 1378.20 | 39.1 | 0 | 1.01 | 0 | 0 | 0 | |||||||||
For Hcl Technologies Ltd - strike price 1420 expiring on 28APR2026
Delta for 1420 CE is 0.71
Historical price for 1420 CE is as follows
On 21 Apr HCLTECH was trading at 1441.20. The strike last trading price was 27.5, which was 0.14999999999999858 higher than the previous day. The implied volatity was 18.61, the open interest changed by 336 which increased total open position to 1560
On 20 Apr HCLTECH was trading at 1428.30. The strike last trading price was 26.45, which was -6.150000000000002 lower than the previous day. The implied volatity was 27.11, the open interest changed by 24 which increased total open position to 1244
On 17 Apr HCLTECH was trading at 1442.30. The strike last trading price was 32.9, which was -2.1499999999999986 lower than the previous day. The implied volatity was 17.21, the open interest changed by 462 which increased total open position to 1219
On 16 Apr HCLTECH was trading at 1450.20. The strike last trading price was 33.35, which was -5.350000000000001 lower than the previous day. The implied volatity was 11.21, the open interest changed by 189 which increased total open position to 754
On 15 Apr HCLTECH was trading at 1451.30. The strike last trading price was 38.3, which was 7.4999999999999964 higher than the previous day. The implied volatity was 15.33, the open interest changed by -30 which decreased total open position to 563
On 13 Apr HCLTECH was trading at 1429.40. The strike last trading price was 30.5, which was -8.450000000000003 lower than the previous day. The implied volatity was 22.02, the open interest changed by 132 which increased total open position to 607
On 10 Apr HCLTECH was trading at 1451.20. The strike last trading price was 38.3, which was -18.700000000000003 lower than the previous day. The implied volatity was 11.46, the open interest changed by 71 which increased total open position to 460
On 9 Apr HCLTECH was trading at 1464.90. The strike last trading price was 58, which was 9.7 higher than the previous day. The implied volatity was 16.69, the open interest changed by -3 which decreased total open position to 394
On 8 Apr HCLTECH was trading at 1461.00. The strike last trading price was 46.25, which was 3.9 higher than the previous day. The implied volatity was 13.73, the open interest changed by -94 which decreased total open position to 400
On 7 Apr HCLTECH was trading at 1441.60. The strike last trading price was 41.6, which was 9.7 higher than the previous day. The implied volatity was 18.08, the open interest changed by -70 which decreased total open position to 501
On 6 Apr HCLTECH was trading at 1403.30. The strike last trading price was 31.6, which was -0.2 lower than the previous day. The implied volatity was 26.92, the open interest changed by 186 which increased total open position to 547
On 2 Apr HCLTECH was trading at 1402.20. The strike last trading price was 29.35, which was 7.9 higher than the previous day. The implied volatity was 24.33, the open interest changed by -28 which decreased total open position to 349
On 1 Apr HCLTECH was trading at 1354.40. The strike last trading price was 21.55, which was 1.2 higher than the previous day. The implied volatity was 29.2, the open interest changed by 43 which increased total open position to 379
On 30 Mar HCLTECH was trading at 1341.60. The strike last trading price was 20.45, which was -7.25 lower than the previous day. The implied volatity was 29.3, the open interest changed by -54 which decreased total open position to 346
On 27 Mar HCLTECH was trading at 1364.40. The strike last trading price was 28.15, which was -0.5 lower than the previous day. The implied volatity was 29.51, the open interest changed by 229 which increased total open position to 397
On 25 Mar HCLTECH was trading at 1381.30. The strike last trading price was 29.85, which was -1.75 lower than the previous day. The implied volatity was 23.28, the open interest changed by 90 which increased total open position to 166
On 24 Mar HCLTECH was trading at 1373.30. The strike last trading price was 31.8, which was -1.5 lower than the previous day. The implied volatity was 26.68, the open interest changed by 54 which increased total open position to 74
On 23 Mar HCLTECH was trading at 1358.60. The strike last trading price was 33, which was 9.65 higher than the previous day. The implied volatity was 31.2, the open interest changed by 12 which increased total open position to 19
On 20 Mar HCLTECH was trading at 1333.70. The strike last trading price was 23.35, which was 2.15 higher than the previous day. The implied volatity was 27.49, the open interest changed by -1 which decreased total open position to 0
On 19 Mar HCLTECH was trading at 1311.80. The strike last trading price was 21.2, which was -3.8 lower than the previous day. The implied volatity was 29.92, the open interest changed by 0 which decreased total open position to 7
On 18 Mar HCLTECH was trading at 1357.20. The strike last trading price was 25, which was 7.05 higher than the previous day. The implied volatity was 24, the open interest changed by 2 which increased total open position to 6
On 17 Mar HCLTECH was trading at 1321.10. The strike last trading price was 17.95, which was -21.15 lower than the previous day. The implied volatity was 26.38, the open interest changed by 3 which increased total open position to 3
On 16 Mar HCLTECH was trading at 1328.60. The strike last trading price was 39.1, which was 0 lower than the previous day. The implied volatity was 4.69, the open interest changed by 0 which decreased total open position to 0
On 13 Mar HCLTECH was trading at 1325.40. The strike last trading price was 39.1, which was 0 lower than the previous day. The implied volatity was 4.3, the open interest changed by 0 which decreased total open position to 0
On 12 Mar HCLTECH was trading at 1358.10. The strike last trading price was 39.1, which was 0 lower than the previous day. The implied volatity was 2.47, 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 39.1, which was 0 lower than the previous day. The implied volatity was 2.88, the open interest changed by 0 which decreased total open position to 0
On 10 Mar HCLTECH was trading at 1361.50. The strike last trading price was 39.1, which was 0 lower than the previous day. The implied volatity was 2.16, the open interest changed by 0 which decreased total open position to 0
On 9 Mar HCLTECH was trading at 1358.60. The strike last trading price was 39.1, which was 0 lower than the previous day. The implied volatity was 2.26, the open interest changed by 0 which decreased total open position to 0
On 6 Mar HCLTECH was trading at 1356.70. The strike last trading price was 39.1, which was 0 lower than the previous day. The implied volatity was 2.24, the open interest changed by 0 which decreased total open position to 0
On 5 Mar HCLTECH was trading at 1354.10. The strike last trading price was 39.1, which was 0 lower than the previous day. The implied volatity was 2.39, 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 39.1, which was 0 lower than the previous day. The implied volatity was 1.85, 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 39.1, which was 0 lower than the previous day. The implied volatity was 1.55, 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 39.1, which was 0 lower than the previous day. The implied volatity was 0.74, 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 39.1, which was 0 lower than the previous day. The implied volatity was 1.18, 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 39.1, which was 0 lower than the previous day. The implied volatity was 1.01, the open interest changed by 0 which decreased total open position to 0
| HCLTECH 28-Apr-2026 (6d) 1420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 0.01
Theta: -2.86
Gamma: 0.00346
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 21 Apr | 1441.20 | 35.05 | -5.700000000000003 | 55.2 | 6,542 | 662 | 1,960 |
| 20 Apr | 1428.30 | 41.5 | 4.5 | 51.98 | 1,919 | 191 | 1,298 |
| 17 Apr | 1442.30 | 35.7 | -0.5499999999999972 | 47.01 | 2,150 | 221 | 1,099 |
| 16 Apr | 1450.20 | 39.55 | 5.449999999999996 | 51.11 | 2,765 | -56 | 878 |
| 15 Apr | 1451.30 | 34.5 | -13.100000000000001 | 45.02 | 3,499 | 214 | 930 |
| 13 Apr | 1429.40 | 48 | 5.950000000000003 | 45.19 | 1,321 | 62 | 716 |
| 10 Apr | 1451.20 | 41.7 | 7.75 | 44.87 | 1,316 | 106 | 654 |
| 9 Apr | 1464.90 | 34.6 | -7 | 43.77 | 974 | 72 | 551 |
| 8 Apr | 1461.00 | 41.65 | -11.2 | 43.28 | 1,116 | 161 | 478 |
| 7 Apr | 1441.60 | 52.8 | -18.4 | 48.49 | 1,060 | 117 | 315 |
| 6 Apr | 1403.30 | 71.35 | -9.15 | 47.57 | 249 | 106 | 199 |
| 2 Apr | 1402.20 | 81.65 | -19.95 | 49.56 | 105 | -6 | 92 |
| 1 Apr | 1354.40 | 101.6 | -21.05 | 47.81 | 35 | 4 | 98 |
| 30 Mar | 1341.60 | 122.65 | 12.5 | 56.35 | 3 | -1 | 94 |
| 27 Mar | 1364.40 | 109.6 | 10.45 | 51.26 | 261 | -2 | 95 |
| 25 Mar | 1381.30 | 99.4 | 1.45 | 52.04 | 78 | 2 | 96 |
| 24 Mar | 1373.30 | 97.95 | -25 | 47.34 | 12 | 2 | 92 |
| 23 Mar | 1358.60 | 122.95 | 19.3 | - | 0 | 0 | 90 |
| 20 Mar | 1333.70 | 122.95 | 19.3 | - | 0 | 0 | 0 |
| 19 Mar | 1311.80 | 122.95 | 19.3 | - | 0 | 0 | 90 |
| 18 Mar | 1357.20 | 122.95 | 19.3 | - | 0 | 0 | 90 |
| 17 Mar | 1321.10 | 122.95 | 19.3 | - | 0 | 0 | 90 |
| 16 Mar | 1328.60 | 122.95 | 19.3 | - | 0 | 90 | 0 |
| 13 Mar | 1325.40 | 122.95 | 19.3 | 41.39 | 90 | 0 | 0 |
| 12 Mar | 1358.10 | 103.65 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1350.30 | 103.65 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1361.50 | 103.65 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 1358.60 | 103.65 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1356.70 | 103.65 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1354.10 | 103.65 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1364.00 | 103.65 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1371.00 | 103.65 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1389.10 | 103.65 | 0 | 0.18 | 0 | 0 | 0 |
| 26 Feb | 1373.50 | 103.65 | 0 | 0.17 | 0 | 0 | 0 |
| 25 Feb | 1378.20 | 103.65 | 0 | 0 | 0 | 0 | 0 |
For Hcl Technologies Ltd - strike price 1420 expiring on 28APR2026
Delta for 1420 PE is -0.41
Historical price for 1420 PE is as follows
On 21 Apr HCLTECH was trading at 1441.20. The strike last trading price was 35.05, which was -5.700000000000003 lower than the previous day. The implied volatity was 55.2, the open interest changed by 662 which increased total open position to 1960
On 20 Apr HCLTECH was trading at 1428.30. The strike last trading price was 41.5, which was 4.5 higher than the previous day. The implied volatity was 51.98, the open interest changed by 191 which increased total open position to 1298
On 17 Apr HCLTECH was trading at 1442.30. The strike last trading price was 35.7, which was -0.5499999999999972 lower than the previous day. The implied volatity was 47.01, the open interest changed by 221 which increased total open position to 1099
On 16 Apr HCLTECH was trading at 1450.20. The strike last trading price was 39.55, which was 5.449999999999996 higher than the previous day. The implied volatity was 51.11, the open interest changed by -56 which decreased total open position to 878
On 15 Apr HCLTECH was trading at 1451.30. The strike last trading price was 34.5, which was -13.100000000000001 lower than the previous day. The implied volatity was 45.02, the open interest changed by 214 which increased total open position to 930
On 13 Apr HCLTECH was trading at 1429.40. The strike last trading price was 48, which was 5.950000000000003 higher than the previous day. The implied volatity was 45.19, the open interest changed by 62 which increased total open position to 716
On 10 Apr HCLTECH was trading at 1451.20. The strike last trading price was 41.7, which was 7.75 higher than the previous day. The implied volatity was 44.87, the open interest changed by 106 which increased total open position to 654
On 9 Apr HCLTECH was trading at 1464.90. The strike last trading price was 34.6, which was -7 lower than the previous day. The implied volatity was 43.77, the open interest changed by 72 which increased total open position to 551
On 8 Apr HCLTECH was trading at 1461.00. The strike last trading price was 41.65, which was -11.2 lower than the previous day. The implied volatity was 43.28, the open interest changed by 161 which increased total open position to 478
On 7 Apr HCLTECH was trading at 1441.60. The strike last trading price was 52.8, which was -18.4 lower than the previous day. The implied volatity was 48.49, the open interest changed by 117 which increased total open position to 315
On 6 Apr HCLTECH was trading at 1403.30. The strike last trading price was 71.35, which was -9.15 lower than the previous day. The implied volatity was 47.57, the open interest changed by 106 which increased total open position to 199
On 2 Apr HCLTECH was trading at 1402.20. The strike last trading price was 81.65, which was -19.95 lower than the previous day. The implied volatity was 49.56, the open interest changed by -6 which decreased total open position to 92
On 1 Apr HCLTECH was trading at 1354.40. The strike last trading price was 101.6, which was -21.05 lower than the previous day. The implied volatity was 47.81, the open interest changed by 4 which increased total open position to 98
On 30 Mar HCLTECH was trading at 1341.60. The strike last trading price was 122.65, which was 12.5 higher than the previous day. The implied volatity was 56.35, the open interest changed by -1 which decreased total open position to 94
On 27 Mar HCLTECH was trading at 1364.40. The strike last trading price was 109.6, which was 10.45 higher than the previous day. The implied volatity was 51.26, the open interest changed by -2 which decreased total open position to 95
On 25 Mar HCLTECH was trading at 1381.30. The strike last trading price was 99.4, which was 1.45 higher than the previous day. The implied volatity was 52.04, the open interest changed by 2 which increased total open position to 96
On 24 Mar HCLTECH was trading at 1373.30. The strike last trading price was 97.95, which was -25 lower than the previous day. The implied volatity was 47.34, the open interest changed by 2 which increased total open position to 92
On 23 Mar HCLTECH was trading at 1358.60. The strike last trading price was 122.95, which was 19.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 20 Mar HCLTECH was trading at 1333.70. The strike last trading price was 122.95, which was 19.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar HCLTECH was trading at 1311.80. The strike last trading price was 122.95, which was 19.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 18 Mar HCLTECH was trading at 1357.20. The strike last trading price was 122.95, which was 19.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 17 Mar HCLTECH was trading at 1321.10. The strike last trading price was 122.95, which was 19.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 16 Mar HCLTECH was trading at 1328.60. The strike last trading price was 122.95, which was 19.3 higher than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 0
On 13 Mar HCLTECH was trading at 1325.40. The strike last trading price was 122.95, which was 19.3 higher than the previous day. The implied volatity was 41.39, the open interest changed by 0 which decreased total open position to 0
On 12 Mar HCLTECH was trading at 1358.10. The strike last trading price was 103.65, 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 Mar HCLTECH was trading at 1350.30. The strike last trading price was 103.65, 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 Mar HCLTECH was trading at 1361.50. The strike last trading price was 103.65, 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 Mar HCLTECH was trading at 1358.60. The strike last trading price was 103.65, 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 Mar HCLTECH was trading at 1356.70. The strike last trading price was 103.65, 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 Mar HCLTECH was trading at 1354.10. The strike last trading price was 103.65, 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 Mar HCLTECH was trading at 1364.00. The strike last trading price was 103.65, 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 Mar HCLTECH was trading at 1371.00. The strike last trading price was 103.65, 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 27 Feb HCLTECH was trading at 1389.10. The strike last trading price was 103.65, which was 0 lower than the previous day. The implied volatity was 0.18, 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 103.65, which was 0 lower than the previous day. The implied volatity was 0.17, 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 103.65, 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
