HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
24 Apr 2026 01:34 PM IST
| HCLTECH 28-Apr-2026 (4d) 1540 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.06
Gamma: 0.00006
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1202.80 | 0.05 | -0.09999999999999999 | 74.74 | 259 | -71 | 323 | |||||||||
| 23 Apr | 1277.60 | 0.15 | -0.05000000000000002 | 59.64 | 451 | -46 | 390 | |||||||||
| 22 Apr | 1285.30 | 0.25 | -2.9 | 55.83 | 1,037 | -31 | 439 | |||||||||
| 21 Apr | 1441.20 | 2.85 | -0.3500000000000001 | 34.4 | 619 | 183 | 455 | |||||||||
| 20 Apr | 1428.30 | 2.9 | -0.9500000000000002 | 35.71 | 283 | 3 | 271 | |||||||||
| 17 Apr | 1442.30 | 3.9 | -0.9499999999999997 | 29.15 | 223 | -19 | 268 | |||||||||
| 16 Apr | 1450.20 | 4.4 | -0.7999999999999998 | 27.9 | 442 | 43 | 287 | |||||||||
| 15 Apr | 1451.30 | 5.2 | 1.0499999999999998 | 27.33 | 435 | 35 | 245 | |||||||||
| 13 Apr | 1429.40 | 4.05 | -1.7999999999999998 | 28.35 | 93 | -13 | 207 | |||||||||
| 10 Apr | 1451.20 | 5.7 | -5.999999999999999 | 23.59 | 378 | -65 | 220 | |||||||||
| 9 Apr | 1464.90 | 12.25 | 2.6 | 26.47 | 447 | 54 | 280 | |||||||||
| 8 Apr | 1461.00 | 8.95 | 0.45 | 25.01 | 298 | 4 | 222 | |||||||||
| 7 Apr | 1441.60 | 7.9 | 1.65 | 25.85 | 554 | 60 | 219 | |||||||||
| 6 Apr | 1403.30 | 6.2 | -0.55 | 30.44 | 147 | 59 | 160 | |||||||||
| 2 Apr | 1402.20 | 5.8 | 0.8 | 28.03 | 217 | 22 | 100 | |||||||||
| 1 Apr | 1354.40 | 4.95 | 0.2 | 32.2 | 78 | 4 | 79 | |||||||||
| 30 Mar | 1341.60 | 5 | -2.8 | 32.64 | 92 | 4 | 76 | |||||||||
| 27 Mar | 1364.40 | 8 | 0.35 | 32.77 | 249 | 28 | 70 | |||||||||
| 25 Mar | 1381.30 | 7.25 | -2.05 | 27.11 | 149 | 9 | 43 | |||||||||
| 24 Mar | 1373.30 | 9.3 | -1.35 | 30.39 | 86 | 24 | 33 | |||||||||
| 23 Mar | 1358.60 | 10.85 | 4.25 | 34.15 | 8 | 3 | 8 | |||||||||
| 20 Mar | 1333.70 | 6.6 | -0.3 | 30.46 | 1 | 0 | 0 | |||||||||
| 19 Mar | 1311.80 | 6.9 | 1.9 | - | 4 | 0 | 4 | |||||||||
|
|
||||||||||||||||
| 18 Mar | 1357.20 | 6.9 | 1.9 | 27.61 | 4 | 3 | 4 | |||||||||
| 17 Mar | 1321.10 | 5 | -8.05 | 29.53 | 22 | 2 | 2 | |||||||||
| 16 Mar | 1328.60 | 13.05 | 0 | 10.32 | 0 | 0 | 0 | |||||||||
| 13 Mar | 1325.40 | 13.05 | 0 | 9.74 | 0 | 0 | 0 | |||||||||
| 12 Mar | 1358.10 | 13.05 | 0 | 8.25 | 0 | 0 | 0 | |||||||||
| 11 Mar | 1350.30 | 13.05 | 0 | 8.53 | 0 | 0 | 0 | |||||||||
| 10 Mar | 1361.50 | 13.05 | 0 | 7.85 | 0 | 0 | 0 | |||||||||
| 9 Mar | 1358.60 | 13.05 | 0 | 7.88 | 0 | 0 | 0 | |||||||||
| 6 Mar | 1356.70 | 13.05 | 0 | 7.74 | 0 | 0 | 0 | |||||||||
| 5 Mar | 1354.10 | 13.05 | 0 | 7.8 | 0 | 0 | 0 | |||||||||
| 4 Mar | 1364.00 | 13.05 | 0 | 7.31 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1371.00 | 13.05 | 0 | 6.96 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1389.10 | 13.05 | 0 | 5.23 | 0 | 0 | 0 | |||||||||
| 26 Feb | 1373.50 | 13.05 | 0 | 6.47 | 0 | 0 | 0 | |||||||||
| 25 Feb | 1378.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hcl Technologies Ltd - strike price 1540 expiring on 28APR2026
Delta for 1540 CE is 0
Historical price for 1540 CE is as follows
On 24 Apr HCLTECH was trading at 1202.80. The strike last trading price was 0.05, which was -0.09999999999999999 lower than the previous day. The implied volatity was 74.74, the open interest changed by -71 which decreased total open position to 323
On 23 Apr HCLTECH was trading at 1277.60. The strike last trading price was 0.15, which was -0.05000000000000002 lower than the previous day. The implied volatity was 59.64, the open interest changed by -46 which decreased total open position to 390
On 22 Apr HCLTECH was trading at 1285.30. The strike last trading price was 0.25, which was -2.9 lower than the previous day. The implied volatity was 55.83, the open interest changed by -31 which decreased total open position to 439
On 21 Apr HCLTECH was trading at 1441.20. The strike last trading price was 2.85, which was -0.3500000000000001 lower than the previous day. The implied volatity was 34.4, the open interest changed by 183 which increased total open position to 455
On 20 Apr HCLTECH was trading at 1428.30. The strike last trading price was 2.9, which was -0.9500000000000002 lower than the previous day. The implied volatity was 35.71, the open interest changed by 3 which increased total open position to 271
On 17 Apr HCLTECH was trading at 1442.30. The strike last trading price was 3.9, which was -0.9499999999999997 lower than the previous day. The implied volatity was 29.15, the open interest changed by -19 which decreased total open position to 268
On 16 Apr HCLTECH was trading at 1450.20. The strike last trading price was 4.4, which was -0.7999999999999998 lower than the previous day. The implied volatity was 27.9, the open interest changed by 43 which increased total open position to 287
On 15 Apr HCLTECH was trading at 1451.30. The strike last trading price was 5.2, which was 1.0499999999999998 higher than the previous day. The implied volatity was 27.33, the open interest changed by 35 which increased total open position to 245
On 13 Apr HCLTECH was trading at 1429.40. The strike last trading price was 4.05, which was -1.7999999999999998 lower than the previous day. The implied volatity was 28.35, the open interest changed by -13 which decreased total open position to 207
On 10 Apr HCLTECH was trading at 1451.20. The strike last trading price was 5.7, which was -5.999999999999999 lower than the previous day. The implied volatity was 23.59, the open interest changed by -65 which decreased total open position to 220
On 9 Apr HCLTECH was trading at 1464.90. The strike last trading price was 12.25, which was 2.6 higher than the previous day. The implied volatity was 26.47, the open interest changed by 54 which increased total open position to 280
On 8 Apr HCLTECH was trading at 1461.00. The strike last trading price was 8.95, which was 0.45 higher than the previous day. The implied volatity was 25.01, the open interest changed by 4 which increased total open position to 222
On 7 Apr HCLTECH was trading at 1441.60. The strike last trading price was 7.9, which was 1.65 higher than the previous day. The implied volatity was 25.85, the open interest changed by 60 which increased total open position to 219
On 6 Apr HCLTECH was trading at 1403.30. The strike last trading price was 6.2, which was -0.55 lower than the previous day. The implied volatity was 30.44, the open interest changed by 59 which increased total open position to 160
On 2 Apr HCLTECH was trading at 1402.20. The strike last trading price was 5.8, which was 0.8 higher than the previous day. The implied volatity was 28.03, the open interest changed by 22 which increased total open position to 100
On 1 Apr HCLTECH was trading at 1354.40. The strike last trading price was 4.95, which was 0.2 higher than the previous day. The implied volatity was 32.2, the open interest changed by 4 which increased total open position to 79
On 30 Mar HCLTECH was trading at 1341.60. The strike last trading price was 5, which was -2.8 lower than the previous day. The implied volatity was 32.64, the open interest changed by 4 which increased total open position to 76
On 27 Mar HCLTECH was trading at 1364.40. The strike last trading price was 8, which was 0.35 higher than the previous day. The implied volatity was 32.77, the open interest changed by 28 which increased total open position to 70
On 25 Mar HCLTECH was trading at 1381.30. The strike last trading price was 7.25, which was -2.05 lower than the previous day. The implied volatity was 27.11, the open interest changed by 9 which increased total open position to 43
On 24 Mar HCLTECH was trading at 1373.30. The strike last trading price was 9.3, which was -1.35 lower than the previous day. The implied volatity was 30.39, the open interest changed by 24 which increased total open position to 33
On 23 Mar HCLTECH was trading at 1358.60. The strike last trading price was 10.85, which was 4.25 higher than the previous day. The implied volatity was 34.15, the open interest changed by 3 which increased total open position to 8
On 20 Mar HCLTECH was trading at 1333.70. The strike last trading price was 6.6, which was -0.3 lower than the previous day. The implied volatity was 30.46, 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 6.9, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 18 Mar HCLTECH was trading at 1357.20. The strike last trading price was 6.9, which was 1.9 higher than the previous day. The implied volatity was 27.61, the open interest changed by 3 which increased total open position to 4
On 17 Mar HCLTECH was trading at 1321.10. The strike last trading price was 5, which was -8.05 lower than the previous day. The implied volatity was 29.53, the open interest changed by 2 which increased total open position to 2
On 16 Mar HCLTECH was trading at 1328.60. The strike last trading price was 13.05, which was 0 lower than the previous day. The implied volatity was 10.32, 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 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 12 Mar HCLTECH was trading at 1358.10. The strike last trading price was 13.05, which was 0 lower than the previous day. The implied volatity was 8.25, 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 13.05, which was 0 lower than the previous day. The implied volatity was 8.53, 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 13.05, which was 0 lower than the previous day. The implied volatity was 7.85, 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 13.05, which was 0 lower than the previous day. The implied volatity was 7.88, 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 13.05, which was 0 lower than the previous day. The implied volatity was 7.74, 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 13.05, which was 0 lower than the previous day. The implied volatity was 7.8, 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 13.05, which was 0 lower than the previous day. The implied volatity was 7.31, 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 13.05, which was 0 lower than the previous day. The implied volatity was 6.96, 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 13.05, which was 0 lower than the previous day. The implied volatity was 5.23, 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 13.05, which was 0 lower than the previous day. The implied volatity was 6.47, 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 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 (4d) 1540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.98
Vega: 0
Theta: -0.37
Gamma: 0.00032
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1202.80 | 321 | 55.39999999999998 | 96.23 | 3 | 0 | 15 |
| 23 Apr | 1277.60 | 265.6 | 265.6 | 145.78 | 0 | 0 | 15 |
| 22 Apr | 1285.30 | 265.6 | 141.05 | 145.78 | 1 | 0 | 15 |
| 21 Apr | 1441.20 | 124.55 | -11.950000000000003 | 81.92 | 13 | 0 | 15 |
| 20 Apr | 1428.30 | 136.5 | 6.449999999999989 | 78.11 | 45 | -23 | 16 |
| 17 Apr | 1442.30 | 130.05 | -91.94999999999999 | 66.46 | 2 | 0 | 40 |
| 16 Apr | 1450.20 | 222 | 222 | - | 0 | 0 | 40 |
| 15 Apr | 1451.30 | 222 | 222 | - | 0 | 0 | 40 |
| 13 Apr | 1429.40 | 222 | 222 | - | 0 | 0 | 40 |
| 10 Apr | 1451.20 | 222 | 222 | - | 0 | 0 | 40 |
| 9 Apr | 1464.90 | 222 | 21.6 | - | 0 | 0 | 0 |
| 8 Apr | 1461.00 | 222 | 21.6 | - | 0 | 0 | 40 |
| 7 Apr | 1441.60 | 222 | 21.6 | - | 0 | 0 | 40 |
| 6 Apr | 1403.30 | 222 | 21.6 | - | 0 | 0 | 40 |
| 2 Apr | 1402.20 | 222 | 21.6 | - | 0 | 0 | 40 |
| 1 Apr | 1354.40 | 222 | 21.6 | - | 0 | 0 | 40 |
| 30 Mar | 1341.60 | 222 | 21.6 | 66.22 | 1 | 0 | 39 |
| 27 Mar | 1364.40 | 200.4 | 21.65 | 55.74 | 11 | 0 | 38 |
| 25 Mar | 1381.30 | 178.75 | -20.5 | 52.14 | 12 | 11 | 37 |
| 24 Mar | 1373.30 | 195.6 | -9.4 | 57.94 | 9 | 6 | 26 |
| 23 Mar | 1358.60 | 205 | -29 | 55.18 | 19 | 17 | 18 |
| 20 Mar | 1333.70 | 234 | 37.75 | - | 0 | 0 | 0 |
| 19 Mar | 1311.80 | 234 | 37.75 | - | 0 | 0 | 1 |
| 18 Mar | 1357.20 | 234 | 37.75 | - | 0 | 0 | 1 |
| 17 Mar | 1321.10 | 234 | 37.75 | - | 1 | 0 | 1 |
| 16 Mar | 1328.60 | 234 | 37.75 | 57.27 | 1 | 0 | 0 |
| 13 Mar | 1325.40 | 196.25 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1358.10 | 196.25 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1350.30 | 196.25 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1361.50 | 196.25 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 1358.60 | 196.25 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1356.70 | 196.25 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1354.10 | 196.25 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1364.00 | 196.25 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1371.00 | 196.25 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1389.10 | 196.25 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1373.50 | 196.25 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1378.20 | 0 | 0 | - | 0 | 0 | 0 |
For Hcl Technologies Ltd - strike price 1540 expiring on 28APR2026
Delta for 1540 PE is -0.98
Historical price for 1540 PE is as follows
On 24 Apr HCLTECH was trading at 1202.80. The strike last trading price was 321, which was 55.39999999999998 higher than the previous day. The implied volatity was 96.23, the open interest changed by 0 which decreased total open position to 15
On 23 Apr HCLTECH was trading at 1277.60. The strike last trading price was 265.6, which was 265.6 higher than the previous day. The implied volatity was 145.78, the open interest changed by 0 which decreased total open position to 15
On 22 Apr HCLTECH was trading at 1285.30. The strike last trading price was 265.6, which was 141.05 higher than the previous day. The implied volatity was 145.78, the open interest changed by 0 which decreased total open position to 15
On 21 Apr HCLTECH was trading at 1441.20. The strike last trading price was 124.55, which was -11.950000000000003 lower than the previous day. The implied volatity was 81.92, the open interest changed by 0 which decreased total open position to 15
On 20 Apr HCLTECH was trading at 1428.30. The strike last trading price was 136.5, which was 6.449999999999989 higher than the previous day. The implied volatity was 78.11, the open interest changed by -23 which decreased total open position to 16
On 17 Apr HCLTECH was trading at 1442.30. The strike last trading price was 130.05, which was -91.94999999999999 lower than the previous day. The implied volatity was 66.46, the open interest changed by 0 which decreased total open position to 40
On 16 Apr HCLTECH was trading at 1450.20. The strike last trading price was 222, which was 222 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 15 Apr HCLTECH was trading at 1451.30. The strike last trading price was 222, which was 222 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 13 Apr HCLTECH was trading at 1429.40. The strike last trading price was 222, which was 222 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 10 Apr HCLTECH was trading at 1451.20. The strike last trading price was 222, which was 222 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 9 Apr HCLTECH was trading at 1464.90. The strike last trading price was 222, which was 21.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr HCLTECH was trading at 1461.00. The strike last trading price was 222, which was 21.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 7 Apr HCLTECH was trading at 1441.60. The strike last trading price was 222, which was 21.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 6 Apr HCLTECH was trading at 1403.30. The strike last trading price was 222, which was 21.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 2 Apr HCLTECH was trading at 1402.20. The strike last trading price was 222, which was 21.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 1 Apr HCLTECH was trading at 1354.40. The strike last trading price was 222, which was 21.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 30 Mar HCLTECH was trading at 1341.60. The strike last trading price was 222, which was 21.6 higher than the previous day. The implied volatity was 66.22, the open interest changed by 0 which decreased total open position to 39
On 27 Mar HCLTECH was trading at 1364.40. The strike last trading price was 200.4, which was 21.65 higher than the previous day. The implied volatity was 55.74, the open interest changed by 0 which decreased total open position to 38
On 25 Mar HCLTECH was trading at 1381.30. The strike last trading price was 178.75, which was -20.5 lower than the previous day. The implied volatity was 52.14, the open interest changed by 11 which increased total open position to 37
On 24 Mar HCLTECH was trading at 1373.30. The strike last trading price was 195.6, which was -9.4 lower than the previous day. The implied volatity was 57.94, the open interest changed by 6 which increased total open position to 26
On 23 Mar HCLTECH was trading at 1358.60. The strike last trading price was 205, which was -29 lower than the previous day. The implied volatity was 55.18, the open interest changed by 17 which increased total open position to 18
On 20 Mar HCLTECH was trading at 1333.70. The strike last trading price was 234, which was 37.75 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 234, which was 37.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar HCLTECH was trading at 1357.20. The strike last trading price was 234, which was 37.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar HCLTECH was trading at 1321.10. The strike last trading price was 234, which was 37.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar HCLTECH was trading at 1328.60. The strike last trading price was 234, which was 37.75 higher than the previous day. The implied volatity was 57.27, 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 196.25, 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 Mar HCLTECH was trading at 1358.10. The strike last trading price was 196.25, 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 196.25, 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 196.25, 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 196.25, 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 196.25, 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 196.25, 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 196.25, 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 196.25, 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 196.25, 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 Feb HCLTECH was trading at 1373.50. The strike last trading price was 196.25, 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 25 Feb HCLTECH was trading at 1378.20. 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
