HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
19 Feb 2026 04:12 PM IST
| HCLTECH 24-FEB-2026 1520 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.1
Vega: 0.29
Theta: -0.88
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 19 Feb | 1450.40 | 2.2 | -2.4 | 28.71 | 8,444 | -161 | 1,558 | |||||||||
| 18 Feb | 1467.20 | 4.5 | -8 | 27.77 | 5,030 | 677 | 1,738 | |||||||||
| 17 Feb | 1482.60 | 12.6 | 2.35 | 31.31 | 9,500 | -615 | 1,065 | |||||||||
| 16 Feb | 1461.80 | 10.7 | -2.3 | 33.46 | 2,803 | 203 | 1,684 | |||||||||
| 13 Feb | 1455.20 | 12.35 | -5.45 | 32.57 | 5,784 | 596 | 1,482 | |||||||||
| 12 Feb | 1476.10 | 18.1 | -36.1 | 33.28 | 5,671 | 787 | 886 | |||||||||
| 11 Feb | 1551.60 | 52.55 | -18.4 | 28.18 | 191 | 78 | 97 | |||||||||
| 10 Feb | 1573.10 | 71.05 | -108.45 | 30.72 | 41 | 13 | 18 | |||||||||
| 9 Feb | 1602.00 | 179.5 | 29.2 | - | 0 | 0 | 5 | |||||||||
| 6 Feb | 1593.70 | 179.5 | 29.2 | - | 0 | 0 | 5 | |||||||||
| 5 Feb | 1610.00 | 179.5 | 29.2 | - | 0 | 0 | 5 | |||||||||
| 4 Feb | 1621.80 | 179.5 | 29.2 | - | 0 | 0 | 5 | |||||||||
| 3 Feb | 1695.30 | 179.5 | 29.2 | - | 0 | 0 | 5 | |||||||||
| 2 Feb | 1676.80 | 179.5 | 29.2 | - | 0 | 0 | 5 | |||||||||
| 1 Feb | 1666.20 | 179.5 | 29.2 | - | 0 | 0 | 5 | |||||||||
| 30 Jan | 1695.60 | 179.5 | 29.2 | - | 0 | 0 | 5 | |||||||||
| 29 Jan | 1721.60 | 179.5 | 29.2 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 1729.60 | 179.5 | 29.2 | - | 0 | 0 | 5 | |||||||||
| 27 Jan | 1720.20 | 179.5 | 29.2 | - | 0 | 0 | 5 | |||||||||
| 23 Jan | 1707.00 | 179.5 | 29.2 | - | 0 | 0 | 5 | |||||||||
| 22 Jan | 1703.10 | 179.5 | 29.2 | 18.93 | 5 | 2 | 2 | |||||||||
| 21 Jan | 1682.50 | 150.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 1687.30 | 150.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 1716.80 | 150.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 1698.00 | 150.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 1668.50 | 150.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 1665.00 | 150.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 1667.60 | 150.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 1661.40 | 150.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 1646.70 | 150.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 1647.70 | 150.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 1616.30 | 150.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 1607.60 | 150.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 1640.20 | 150.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 1634.50 | 150.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 1623.30 | 150.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 1615.20 | 150.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 1630.80 | 150.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 1660.90 | 150.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 1674.70 | 150.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 1679.90 | 150.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 1670.30 | 150.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 1642.40 | 150.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 1661.40 | 150.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 1655.00 | 150.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 1651.70 | 150.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 1684.00 | 150.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 1673.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 1672.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 1666.00 | 150.3 | - | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 1657.60 | 150.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 1688.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 1683.00 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 4 Dec | 1654.60 | 150.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 1640.50 | 150.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 1635.50 | 150.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 1642.90 | 150.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 1624.20 | 150.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 1629.00 | 150.3 | 0 | - | 0 | 0 | 0 | |||||||||
For Hcl Technologies Ltd - strike price 1520 expiring on 24FEB2026
Delta for 1520 CE is 0.1
Historical price for 1520 CE is as follows
On 19 Feb HCLTECH was trading at 1450.40. The strike last trading price was 2.2, which was -2.4 lower than the previous day. The implied volatity was 28.71, the open interest changed by -161 which decreased total open position to 1558
On 18 Feb HCLTECH was trading at 1467.20. The strike last trading price was 4.5, which was -8 lower than the previous day. The implied volatity was 27.77, the open interest changed by 677 which increased total open position to 1738
On 17 Feb HCLTECH was trading at 1482.60. The strike last trading price was 12.6, which was 2.35 higher than the previous day. The implied volatity was 31.31, the open interest changed by -615 which decreased total open position to 1065
On 16 Feb HCLTECH was trading at 1461.80. The strike last trading price was 10.7, which was -2.3 lower than the previous day. The implied volatity was 33.46, the open interest changed by 203 which increased total open position to 1684
On 13 Feb HCLTECH was trading at 1455.20. The strike last trading price was 12.35, which was -5.45 lower than the previous day. The implied volatity was 32.57, the open interest changed by 596 which increased total open position to 1482
On 12 Feb HCLTECH was trading at 1476.10. The strike last trading price was 18.1, which was -36.1 lower than the previous day. The implied volatity was 33.28, the open interest changed by 787 which increased total open position to 886
On 11 Feb HCLTECH was trading at 1551.60. The strike last trading price was 52.55, which was -18.4 lower than the previous day. The implied volatity was 28.18, the open interest changed by 78 which increased total open position to 97
On 10 Feb HCLTECH was trading at 1573.10. The strike last trading price was 71.05, which was -108.45 lower than the previous day. The implied volatity was 30.72, the open interest changed by 13 which increased total open position to 18
On 9 Feb HCLTECH was trading at 1602.00. The strike last trading price was 179.5, which was 29.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Feb HCLTECH was trading at 1593.70. The strike last trading price was 179.5, which was 29.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 5 Feb HCLTECH was trading at 1610.00. The strike last trading price was 179.5, which was 29.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 4 Feb HCLTECH was trading at 1621.80. The strike last trading price was 179.5, which was 29.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 3 Feb HCLTECH was trading at 1695.30. The strike last trading price was 179.5, which was 29.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 2 Feb HCLTECH was trading at 1676.80. The strike last trading price was 179.5, which was 29.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 1 Feb HCLTECH was trading at 1666.20. The strike last trading price was 179.5, which was 29.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 30 Jan HCLTECH was trading at 1695.60. The strike last trading price was 179.5, which was 29.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 29 Jan HCLTECH was trading at 1721.60. The strike last trading price was 179.5, which was 29.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan HCLTECH was trading at 1729.60. The strike last trading price was 179.5, which was 29.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 27 Jan HCLTECH was trading at 1720.20. The strike last trading price was 179.5, which was 29.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 23 Jan HCLTECH was trading at 1707.00. The strike last trading price was 179.5, which was 29.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 22 Jan HCLTECH was trading at 1703.10. The strike last trading price was 179.5, which was 29.2 higher than the previous day. The implied volatity was 18.93, the open interest changed by 2 which increased total open position to 2
On 21 Jan HCLTECH was trading at 1682.50. The strike last trading price was 150.3, 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 Jan HCLTECH was trading at 1687.30. The strike last trading price was 150.3, 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 Jan HCLTECH was trading at 1716.80. The strike last trading price was 150.3, 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 Jan HCLTECH was trading at 1698.00. The strike last trading price was 150.3, 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 14 Jan HCLTECH was trading at 1668.50. The strike last trading price was 150.3, 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 Jan HCLTECH was trading at 1665.00. The strike last trading price was 150.3, 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 Jan HCLTECH was trading at 1667.60. The strike last trading price was 150.3, 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 Jan HCLTECH was trading at 1661.40. The strike last trading price was 150.3, 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 8 Jan HCLTECH was trading at 1646.70. The strike last trading price was 150.3, 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 7 Jan HCLTECH was trading at 1647.70. The strike last trading price was 150.3, 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 Jan HCLTECH was trading at 1616.30. The strike last trading price was 150.3, 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 Jan HCLTECH was trading at 1607.60. The strike last trading price was 150.3, 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 Jan HCLTECH was trading at 1640.20. The strike last trading price was 150.3, 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 Jan HCLTECH was trading at 1634.50. The strike last trading price was 150.3, 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 31 Dec HCLTECH was trading at 1623.30. The strike last trading price was 150.3, 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 Dec HCLTECH was trading at 1615.20. The strike last trading price was 150.3, 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 Dec HCLTECH was trading at 1630.80. The strike last trading price was 150.3, 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 26 Dec HCLTECH was trading at 1660.90. The strike last trading price was 150.3, 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 24 Dec HCLTECH was trading at 1674.70. The strike last trading price was 150.3, 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 23 Dec HCLTECH was trading at 1679.90. The strike last trading price was 150.3, 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 22 Dec HCLTECH was trading at 1670.30. The strike last trading price was 150.3, 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 Dec HCLTECH was trading at 1642.40. The strike last trading price was 150.3, 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 Dec HCLTECH was trading at 1661.40. The strike last trading price was 150.3, 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 Dec HCLTECH was trading at 1655.00. The strike last trading price was 150.3, 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 Dec HCLTECH was trading at 1651.70. The strike last trading price was 150.3, 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 15 Dec HCLTECH was trading at 1684.00. The strike last trading price was 150.3, 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 Dec HCLTECH was trading at 1673.20. 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 11 Dec HCLTECH was trading at 1672.40. 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 Dec HCLTECH was trading at 1666.00. The strike last trading price was 150.3, 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 Dec HCLTECH was trading at 1657.60. The strike last trading price was 150.3, 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 8 Dec HCLTECH was trading at 1688.60. 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 5 Dec HCLTECH was trading at 1683.00. 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 Dec HCLTECH was trading at 1654.60. The strike last trading price was 150.3, 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 Dec HCLTECH was trading at 1640.50. The strike last trading price was 150.3, 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 Dec HCLTECH was trading at 1635.50. The strike last trading price was 150.3, 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 Dec HCLTECH was trading at 1642.90. The strike last trading price was 150.3, 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 28 Nov HCLTECH was trading at 1624.20. The strike last trading price was 150.3, 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 Nov HCLTECH was trading at 1629.00. The strike last trading price was 150.3, 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 24FEB2026 1520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.74
Vega: 0.55
Theta: -2.76
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 19 Feb | 1450.40 | 80.05 | 19.1 | 55.85 | 358 | -54 | 442 |
| 18 Feb | 1467.20 | 61.9 | 10.2 | 36.86 | 250 | -9 | 496 |
| 17 Feb | 1482.60 | 52.3 | -15.3 | 39.76 | 697 | 27 | 506 |
| 16 Feb | 1461.80 | 67.15 | -9.5 | 40.88 | 164 | -41 | 480 |
| 13 Feb | 1455.20 | 77.45 | 18.45 | 41.52 | 420 | -7 | 578 |
| 12 Feb | 1476.10 | 62.75 | 42.4 | 33.2 | 2,387 | -135 | 580 |
| 11 Feb | 1551.60 | 21.5 | 7.75 | 31.33 | 1,356 | -23 | 713 |
| 10 Feb | 1573.10 | 15.05 | 5.8 | 29.91 | 1,461 | 198 | 711 |
| 9 Feb | 1602.00 | 9.7 | -3.15 | 29.43 | 705 | -3 | 513 |
| 6 Feb | 1593.70 | 13.25 | 2.5 | 30.25 | 2,108 | -134 | 515 |
| 5 Feb | 1610.00 | 11.35 | 0.65 | 30.52 | 912 | -47 | 649 |
| 4 Feb | 1621.80 | 10.95 | 9.3 | 31.25 | 3,110 | 173 | 697 |
| 3 Feb | 1695.30 | 1.75 | -1.5 | 26.92 | 280 | -111 | 526 |
| 2 Feb | 1676.80 | 3.25 | -0.9 | 28.1 | 775 | 11 | 645 |
| 1 Feb | 1666.20 | 3.6 | 0.1 | 28.11 | 684 | 138 | 631 |
| 30 Jan | 1695.60 | 3.55 | 1.5 | 28.97 | 566 | 8 | 495 |
| 29 Jan | 1721.60 | 2 | -0.4 | 28.13 | 557 | 384 | 480 |
| 28 Jan | 1729.60 | 2.3 | -1.1 | 28.69 | 30 | 7 | 96 |
| 27 Jan | 1720.20 | 3.4 | -1.1 | 30.3 | 67 | -17 | 89 |
| 23 Jan | 1707.00 | 4.5 | -0.6 | - | 0 | 0 | 106 |
| 22 Jan | 1703.10 | 4.5 | -0.6 | 27.93 | 14 | 1 | 106 |
| 21 Jan | 1682.50 | 5.1 | 0.4 | 26.43 | 45 | -8 | 106 |
| 20 Jan | 1687.30 | 4.8 | 1.05 | 26.12 | 53 | 0 | 94 |
| 19 Jan | 1716.80 | 3.75 | -1.25 | 27.1 | 70 | -6 | 94 |
| 16 Jan | 1698.00 | 4.95 | -3.1 | 26.23 | 39 | -18 | 100 |
| 14 Jan | 1668.50 | 8.05 | -0.8 | 26.43 | 9 | -6 | 118 |
| 13 Jan | 1665.00 | 8.85 | -3.6 | 26.28 | 221 | -57 | 125 |
| 12 Jan | 1667.60 | 12.4 | 0.2 | 29.31 | 137 | 72 | 157 |
| 9 Jan | 1661.40 | 12.4 | -0.65 | 27.97 | 25 | 5 | 87 |
| 8 Jan | 1646.70 | 12.9 | 0.05 | 26.03 | 26 | -3 | 85 |
| 7 Jan | 1647.70 | 12.85 | -5.25 | 27.01 | 40 | 1 | 86 |
| 6 Jan | 1616.30 | 18.1 | -5.15 | 25.79 | 21 | -1 | 83 |
| 5 Jan | 1607.60 | 23.35 | 8.5 | 27.29 | 83 | -4 | 83 |
| 2 Jan | 1640.20 | 14.85 | -1.15 | 25.77 | 24 | 20 | 86 |
| 1 Jan | 1634.50 | 16.05 | -1.3 | 25.48 | 22 | 9 | 65 |
| 31 Dec | 1623.30 | 17.35 | 0.65 | 25.01 | 35 | 5 | 56 |
| 30 Dec | 1615.20 | 16.7 | 2.7 | 24.37 | 34 | 6 | 50 |
| 29 Dec | 1630.80 | 14 | 3.75 | 23.55 | 2 | 1 | 43 |
| 26 Dec | 1660.90 | 10.25 | 1 | 23.54 | 23 | 13 | 32 |
| 24 Dec | 1674.70 | 10 | -2.7 | 24.19 | 2 | 0 | 17 |
| 23 Dec | 1679.90 | 12.7 | -3.8 | - | 0 | -1 | 0 |
| 22 Dec | 1670.30 | 12.7 | -3.8 | - | 3 | 0 | 18 |
| 19 Dec | 1642.40 | 16.5 | 1.5 | - | 16 | 15 | 17 |
| 18 Dec | 1661.40 | 15 | -31.3 | - | 0 | 0 | 2 |
| 17 Dec | 1655.00 | 15 | -31.3 | - | 0 | 0 | 2 |
| 16 Dec | 1651.70 | 15 | -31.3 | 24.32 | 2 | 1 | 1 |
| 15 Dec | 1684.00 | 46.3 | 0 | - | 0 | 0 | 0 |
| 12 Dec | 1673.20 | - | - | - | 0 | 0 | 0 |
| 11 Dec | 1672.40 | - | - | - | 0 | 0 | 0 |
| 10 Dec | 1666.00 | 46.3 | - | - | 0 | 0 | 0 |
| 9 Dec | 1657.60 | 46.3 | 0 | - | 0 | 0 | 0 |
| 8 Dec | 1688.60 | - | - | - | 0 | 0 | 0 |
| 5 Dec | 1683.00 | - | - | - | 0 | 0 | 0 |
| 4 Dec | 1654.60 | 46.3 | 0 | - | 0 | 0 | 0 |
| 3 Dec | 1640.50 | 46.3 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 1635.50 | 46.3 | 0 | 5.13 | 0 | 0 | 0 |
| 1 Dec | 1642.90 | 46.3 | 0 | 5.34 | 0 | 0 | 0 |
| 28 Nov | 1624.20 | 46.3 | 0 | 4.65 | 0 | 0 | 0 |
| 27 Nov | 1629.00 | 46.3 | 0 | 4.92 | 0 | 0 | 0 |
For Hcl Technologies Ltd - strike price 1520 expiring on 24FEB2026
Delta for 1520 PE is -0.74
Historical price for 1520 PE is as follows
On 19 Feb HCLTECH was trading at 1450.40. The strike last trading price was 80.05, which was 19.1 higher than the previous day. The implied volatity was 55.85, the open interest changed by -54 which decreased total open position to 442
On 18 Feb HCLTECH was trading at 1467.20. The strike last trading price was 61.9, which was 10.2 higher than the previous day. The implied volatity was 36.86, the open interest changed by -9 which decreased total open position to 496
On 17 Feb HCLTECH was trading at 1482.60. The strike last trading price was 52.3, which was -15.3 lower than the previous day. The implied volatity was 39.76, the open interest changed by 27 which increased total open position to 506
On 16 Feb HCLTECH was trading at 1461.80. The strike last trading price was 67.15, which was -9.5 lower than the previous day. The implied volatity was 40.88, the open interest changed by -41 which decreased total open position to 480
On 13 Feb HCLTECH was trading at 1455.20. The strike last trading price was 77.45, which was 18.45 higher than the previous day. The implied volatity was 41.52, the open interest changed by -7 which decreased total open position to 578
On 12 Feb HCLTECH was trading at 1476.10. The strike last trading price was 62.75, which was 42.4 higher than the previous day. The implied volatity was 33.2, the open interest changed by -135 which decreased total open position to 580
On 11 Feb HCLTECH was trading at 1551.60. The strike last trading price was 21.5, which was 7.75 higher than the previous day. The implied volatity was 31.33, the open interest changed by -23 which decreased total open position to 713
On 10 Feb HCLTECH was trading at 1573.10. The strike last trading price was 15.05, which was 5.8 higher than the previous day. The implied volatity was 29.91, the open interest changed by 198 which increased total open position to 711
On 9 Feb HCLTECH was trading at 1602.00. The strike last trading price was 9.7, which was -3.15 lower than the previous day. The implied volatity was 29.43, the open interest changed by -3 which decreased total open position to 513
On 6 Feb HCLTECH was trading at 1593.70. The strike last trading price was 13.25, which was 2.5 higher than the previous day. The implied volatity was 30.25, the open interest changed by -134 which decreased total open position to 515
On 5 Feb HCLTECH was trading at 1610.00. The strike last trading price was 11.35, which was 0.65 higher than the previous day. The implied volatity was 30.52, the open interest changed by -47 which decreased total open position to 649
On 4 Feb HCLTECH was trading at 1621.80. The strike last trading price was 10.95, which was 9.3 higher than the previous day. The implied volatity was 31.25, the open interest changed by 173 which increased total open position to 697
On 3 Feb HCLTECH was trading at 1695.30. The strike last trading price was 1.75, which was -1.5 lower than the previous day. The implied volatity was 26.92, the open interest changed by -111 which decreased total open position to 526
On 2 Feb HCLTECH was trading at 1676.80. The strike last trading price was 3.25, which was -0.9 lower than the previous day. The implied volatity was 28.1, the open interest changed by 11 which increased total open position to 645
On 1 Feb HCLTECH was trading at 1666.20. The strike last trading price was 3.6, which was 0.1 higher than the previous day. The implied volatity was 28.11, the open interest changed by 138 which increased total open position to 631
On 30 Jan HCLTECH was trading at 1695.60. The strike last trading price was 3.55, which was 1.5 higher than the previous day. The implied volatity was 28.97, the open interest changed by 8 which increased total open position to 495
On 29 Jan HCLTECH was trading at 1721.60. The strike last trading price was 2, which was -0.4 lower than the previous day. The implied volatity was 28.13, the open interest changed by 384 which increased total open position to 480
On 28 Jan HCLTECH was trading at 1729.60. The strike last trading price was 2.3, which was -1.1 lower than the previous day. The implied volatity was 28.69, the open interest changed by 7 which increased total open position to 96
On 27 Jan HCLTECH was trading at 1720.20. The strike last trading price was 3.4, which was -1.1 lower than the previous day. The implied volatity was 30.3, the open interest changed by -17 which decreased total open position to 89
On 23 Jan HCLTECH was trading at 1707.00. The strike last trading price was 4.5, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 106
On 22 Jan HCLTECH was trading at 1703.10. The strike last trading price was 4.5, which was -0.6 lower than the previous day. The implied volatity was 27.93, the open interest changed by 1 which increased total open position to 106
On 21 Jan HCLTECH was trading at 1682.50. The strike last trading price was 5.1, which was 0.4 higher than the previous day. The implied volatity was 26.43, the open interest changed by -8 which decreased total open position to 106
On 20 Jan HCLTECH was trading at 1687.30. The strike last trading price was 4.8, which was 1.05 higher than the previous day. The implied volatity was 26.12, the open interest changed by 0 which decreased total open position to 94
On 19 Jan HCLTECH was trading at 1716.80. The strike last trading price was 3.75, which was -1.25 lower than the previous day. The implied volatity was 27.1, the open interest changed by -6 which decreased total open position to 94
On 16 Jan HCLTECH was trading at 1698.00. The strike last trading price was 4.95, which was -3.1 lower than the previous day. The implied volatity was 26.23, the open interest changed by -18 which decreased total open position to 100
On 14 Jan HCLTECH was trading at 1668.50. The strike last trading price was 8.05, which was -0.8 lower than the previous day. The implied volatity was 26.43, the open interest changed by -6 which decreased total open position to 118
On 13 Jan HCLTECH was trading at 1665.00. The strike last trading price was 8.85, which was -3.6 lower than the previous day. The implied volatity was 26.28, the open interest changed by -57 which decreased total open position to 125
On 12 Jan HCLTECH was trading at 1667.60. The strike last trading price was 12.4, which was 0.2 higher than the previous day. The implied volatity was 29.31, the open interest changed by 72 which increased total open position to 157
On 9 Jan HCLTECH was trading at 1661.40. The strike last trading price was 12.4, which was -0.65 lower than the previous day. The implied volatity was 27.97, the open interest changed by 5 which increased total open position to 87
On 8 Jan HCLTECH was trading at 1646.70. The strike last trading price was 12.9, which was 0.05 higher than the previous day. The implied volatity was 26.03, the open interest changed by -3 which decreased total open position to 85
On 7 Jan HCLTECH was trading at 1647.70. The strike last trading price was 12.85, which was -5.25 lower than the previous day. The implied volatity was 27.01, the open interest changed by 1 which increased total open position to 86
On 6 Jan HCLTECH was trading at 1616.30. The strike last trading price was 18.1, which was -5.15 lower than the previous day. The implied volatity was 25.79, the open interest changed by -1 which decreased total open position to 83
On 5 Jan HCLTECH was trading at 1607.60. The strike last trading price was 23.35, which was 8.5 higher than the previous day. The implied volatity was 27.29, the open interest changed by -4 which decreased total open position to 83
On 2 Jan HCLTECH was trading at 1640.20. The strike last trading price was 14.85, which was -1.15 lower than the previous day. The implied volatity was 25.77, the open interest changed by 20 which increased total open position to 86
On 1 Jan HCLTECH was trading at 1634.50. The strike last trading price was 16.05, which was -1.3 lower than the previous day. The implied volatity was 25.48, the open interest changed by 9 which increased total open position to 65
On 31 Dec HCLTECH was trading at 1623.30. The strike last trading price was 17.35, which was 0.65 higher than the previous day. The implied volatity was 25.01, the open interest changed by 5 which increased total open position to 56
On 30 Dec HCLTECH was trading at 1615.20. The strike last trading price was 16.7, which was 2.7 higher than the previous day. The implied volatity was 24.37, the open interest changed by 6 which increased total open position to 50
On 29 Dec HCLTECH was trading at 1630.80. The strike last trading price was 14, which was 3.75 higher than the previous day. The implied volatity was 23.55, the open interest changed by 1 which increased total open position to 43
On 26 Dec HCLTECH was trading at 1660.90. The strike last trading price was 10.25, which was 1 higher than the previous day. The implied volatity was 23.54, the open interest changed by 13 which increased total open position to 32
On 24 Dec HCLTECH was trading at 1674.70. The strike last trading price was 10, which was -2.7 lower than the previous day. The implied volatity was 24.19, the open interest changed by 0 which decreased total open position to 17
On 23 Dec HCLTECH was trading at 1679.90. The strike last trading price was 12.7, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 22 Dec HCLTECH was trading at 1670.30. The strike last trading price was 12.7, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 19 Dec HCLTECH was trading at 1642.40. The strike last trading price was 16.5, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 17
On 18 Dec HCLTECH was trading at 1661.40. The strike last trading price was 15, which was -31.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Dec HCLTECH was trading at 1655.00. The strike last trading price was 15, which was -31.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Dec HCLTECH was trading at 1651.70. The strike last trading price was 15, which was -31.3 lower than the previous day. The implied volatity was 24.32, the open interest changed by 1 which increased total open position to 1
On 15 Dec HCLTECH was trading at 1684.00. The strike last trading price was 46.3, 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 Dec HCLTECH was trading at 1673.20. 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 11 Dec HCLTECH was trading at 1672.40. 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 Dec HCLTECH was trading at 1666.00. The strike last trading price was 46.3, 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 Dec HCLTECH was trading at 1657.60. The strike last trading price was 46.3, 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 8 Dec HCLTECH was trading at 1688.60. 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 5 Dec HCLTECH was trading at 1683.00. 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 Dec HCLTECH was trading at 1654.60. The strike last trading price was 46.3, 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 Dec HCLTECH was trading at 1640.50. The strike last trading price was 46.3, 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 Dec HCLTECH was trading at 1635.50. The strike last trading price was 46.3, which was 0 lower than the previous day. The implied volatity was 5.13, the open interest changed by 0 which decreased total open position to 0
On 1 Dec HCLTECH was trading at 1642.90. The strike last trading price was 46.3, which was 0 lower than the previous day. The implied volatity was 5.34, the open interest changed by 0 which decreased total open position to 0
On 28 Nov HCLTECH was trading at 1624.20. The strike last trading price was 46.3, which was 0 lower than the previous day. The implied volatity was 4.65, the open interest changed by 0 which decreased total open position to 0
On 27 Nov HCLTECH was trading at 1629.00. The strike last trading price was 46.3, which was 0 lower than the previous day. The implied volatity was 4.92, the open interest changed by 0 which decreased total open position to 0
