HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
24 Apr 2026 04:10 PM IST
| HCLTECH 28-Apr-2026 (4d) 1580 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.07
Gamma: 0.00005
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1203.20 | 0.05 | -0.09999999999999999 | 83.32 | 17 | -2 | 68 | |||||||||
| 23 Apr | 1277.60 | 0.15 | 0 | 66.53 | 43 | -31 | 73 | |||||||||
| 22 Apr | 1285.30 | 0.1 | -1.25 | 56.86 | 399 | -137 | 105 | |||||||||
| 21 Apr | 1441.20 | 1.15 | -0.30000000000000004 | 36.7 | 339 | 170 | 242 | |||||||||
| 20 Apr | 1428.30 | 1.4 | -0.40000000000000013 | 38.57 | 115 | 35 | 71 | |||||||||
| 17 Apr | 1442.30 | 1.85 | -0.5499999999999998 | 31.12 | 50 | -28 | 35 | |||||||||
| 16 Apr | 1450.20 | 2.4 | -0.7000000000000002 | 30.19 | 27 | 10 | 63 | |||||||||
| 15 Apr | 1451.30 | 3.1 | 0 | - | 0 | 0 | 53 | |||||||||
|
|
||||||||||||||||
| 13 Apr | 1429.40 | 3.1 | 0 | 29.25 | 0 | 0 | 53 | |||||||||
| 10 Apr | 1451.20 | 3.1 | -3.1 | 25.64 | 81 | 5 | 52 | |||||||||
| 9 Apr | 1464.90 | 6.65 | 1.35 | 27.87 | 123 | 31 | 47 | |||||||||
| 8 Apr | 1461.00 | 5.25 | -3.4 | 27.31 | 22 | 17 | 17 | |||||||||
| 7 Apr | 1441.60 | 8.65 | 0 | 9.34 | 0 | 0 | 0 | |||||||||
| 6 Apr | 1403.30 | 8.65 | 0 | 12.32 | 0 | 0 | 0 | |||||||||
| 2 Apr | 1402.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1354.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 1341.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 1364.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1381.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1373.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1358.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1333.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1311.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1357.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1321.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1328.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1325.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1358.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1350.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1361.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1358.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1356.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1354.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1364.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1371.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1389.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1373.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1378.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hcl Technologies Ltd - strike price 1580 expiring on 28APR2026
Delta for 1580 CE is 0
Historical price for 1580 CE is as follows
On 24 Apr HCLTECH was trading at 1203.20. The strike last trading price was 0.05, which was -0.09999999999999999 lower than the previous day. The implied volatity was 83.32, the open interest changed by -2 which decreased total open position to 68
On 23 Apr HCLTECH was trading at 1277.60. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 66.53, the open interest changed by -31 which decreased total open position to 73
On 22 Apr HCLTECH was trading at 1285.30. The strike last trading price was 0.1, which was -1.25 lower than the previous day. The implied volatity was 56.86, the open interest changed by -137 which decreased total open position to 105
On 21 Apr HCLTECH was trading at 1441.20. The strike last trading price was 1.15, which was -0.30000000000000004 lower than the previous day. The implied volatity was 36.7, the open interest changed by 170 which increased total open position to 242
On 20 Apr HCLTECH was trading at 1428.30. The strike last trading price was 1.4, which was -0.40000000000000013 lower than the previous day. The implied volatity was 38.57, the open interest changed by 35 which increased total open position to 71
On 17 Apr HCLTECH was trading at 1442.30. The strike last trading price was 1.85, which was -0.5499999999999998 lower than the previous day. The implied volatity was 31.12, the open interest changed by -28 which decreased total open position to 35
On 16 Apr HCLTECH was trading at 1450.20. The strike last trading price was 2.4, which was -0.7000000000000002 lower than the previous day. The implied volatity was 30.19, the open interest changed by 10 which increased total open position to 63
On 15 Apr HCLTECH was trading at 1451.30. The strike last trading price was 3.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53
On 13 Apr HCLTECH was trading at 1429.40. The strike last trading price was 3.1, which was 0 lower than the previous day. The implied volatity was 29.25, the open interest changed by 0 which decreased total open position to 53
On 10 Apr HCLTECH was trading at 1451.20. The strike last trading price was 3.1, which was -3.1 lower than the previous day. The implied volatity was 25.64, the open interest changed by 5 which increased total open position to 52
On 9 Apr HCLTECH was trading at 1464.90. The strike last trading price was 6.65, which was 1.35 higher than the previous day. The implied volatity was 27.87, the open interest changed by 31 which increased total open position to 47
On 8 Apr HCLTECH was trading at 1461.00. The strike last trading price was 5.25, which was -3.4 lower than the previous day. The implied volatity was 27.31, the open interest changed by 17 which increased total open position to 17
On 7 Apr HCLTECH was trading at 1441.60. The strike last trading price was 8.65, which was 0 lower than the previous day. The implied volatity was 9.34, the open interest changed by 0 which decreased total open position to 0
On 6 Apr HCLTECH was trading at 1403.30. The strike last trading price was 8.65, which was 0 lower than the previous day. The implied volatity was 12.32, the open interest changed by 0 which decreased total open position to 0
On 2 Apr HCLTECH was trading at 1402.20. 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 1 Apr HCLTECH was trading at 1354.40. 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 30 Mar HCLTECH was trading at 1341.60. 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 27 Mar HCLTECH was trading at 1364.40. 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 25 Mar HCLTECH was trading at 1381.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar HCLTECH was trading at 1373.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar HCLTECH was trading at 1358.60. 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 20 Mar HCLTECH was trading at 1333.70. 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 Mar HCLTECH was trading at 1311.80. 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 18 Mar HCLTECH was trading at 1357.20. 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 Mar HCLTECH was trading at 1321.10. 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 Mar HCLTECH was trading at 1328.60. 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 13 Mar HCLTECH was trading at 1325.40. 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 12 Mar HCLTECH was trading at 1358.10. 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 11 Mar HCLTECH was trading at 1350.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar HCLTECH was trading at 1361.50. 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 9 Mar HCLTECH was trading at 1358.60. 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 6 Mar HCLTECH was trading at 1356.70. 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 5 Mar HCLTECH was trading at 1354.10. 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 4 Mar HCLTECH was trading at 1364.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar HCLTECH was trading at 1371.00. 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 27 Feb HCLTECH was trading at 1389.10. 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 26 Feb HCLTECH was trading at 1373.50. 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 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) 1580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1203.20 | 141.35 | 141.35 | - | 0 | 0 | 1 |
| 23 Apr | 1277.60 | 141.35 | 141.35 | - | 0 | 0 | 1 |
| 22 Apr | 1285.30 | 141.35 | 141.35 | - | 0 | 0 | 1 |
| 21 Apr | 1441.20 | 141.35 | 141.35 | - | 0 | 0 | 1 |
| 20 Apr | 1428.30 | 141.35 | 141.35 | - | 0 | 0 | 1 |
| 17 Apr | 1442.30 | 141.35 | 141.35 | - | 0 | 0 | 1 |
| 16 Apr | 1450.20 | 141.35 | 141.35 | - | 0 | 0 | 1 |
| 15 Apr | 1451.30 | 141.35 | 141.35 | - | 0 | 0 | 1 |
| 13 Apr | 1429.40 | 141.35 | 141.35 | 65.21 | 0 | 0 | 1 |
| 10 Apr | 1451.20 | 141.35 | 141.35 | - | 0 | 0 | 1 |
| 9 Apr | 1464.90 | 141.35 | -90.05 | 55.78 | 2 | 1 | 1 |
| 8 Apr | 1461.00 | 231.4 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 1441.60 | 231.4 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 1403.30 | 231.4 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 1402.20 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 1354.40 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 1341.60 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 1364.40 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1381.30 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1373.30 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 1358.60 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1333.70 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1311.80 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1357.20 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1321.10 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 1328.60 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1325.40 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1358.10 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1350.30 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1361.50 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 1358.60 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1356.70 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1354.10 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1364.00 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1371.00 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1389.10 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1373.50 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1378.20 | 0 | 0 | - | 0 | 0 | 0 |
For Hcl Technologies Ltd - strike price 1580 expiring on 28APR2026
Delta for 1580 PE is -
Historical price for 1580 PE is as follows
On 24 Apr HCLTECH was trading at 1203.20. The strike last trading price was 141.35, which was 141.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Apr HCLTECH was trading at 1277.60. The strike last trading price was 141.35, which was 141.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Apr HCLTECH was trading at 1285.30. The strike last trading price was 141.35, which was 141.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Apr HCLTECH was trading at 1441.20. The strike last trading price was 141.35, which was 141.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Apr HCLTECH was trading at 1428.30. The strike last trading price was 141.35, which was 141.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr HCLTECH was trading at 1442.30. The strike last trading price was 141.35, which was 141.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Apr HCLTECH was trading at 1450.20. The strike last trading price was 141.35, which was 141.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Apr HCLTECH was trading at 1451.30. The strike last trading price was 141.35, which was 141.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr HCLTECH was trading at 1429.40. The strike last trading price was 141.35, which was 141.35 higher than the previous day. The implied volatity was 65.21, the open interest changed by 0 which decreased total open position to 1
On 10 Apr HCLTECH was trading at 1451.20. The strike last trading price was 141.35, which was 141.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Apr HCLTECH was trading at 1464.90. The strike last trading price was 141.35, which was -90.05 lower than the previous day. The implied volatity was 55.78, the open interest changed by 1 which increased total open position to 1
On 8 Apr HCLTECH was trading at 1461.00. The strike last trading price was 231.4, 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 Apr HCLTECH was trading at 1441.60. The strike last trading price was 231.4, 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 Apr HCLTECH was trading at 1403.30. The strike last trading price was 231.4, 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 Apr HCLTECH was trading at 1402.20. 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 1 Apr HCLTECH was trading at 1354.40. 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 30 Mar HCLTECH was trading at 1341.60. 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 27 Mar HCLTECH was trading at 1364.40. 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 25 Mar HCLTECH was trading at 1381.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar HCLTECH was trading at 1373.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar HCLTECH was trading at 1358.60. 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 20 Mar HCLTECH was trading at 1333.70. 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 Mar HCLTECH was trading at 1311.80. 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 18 Mar HCLTECH was trading at 1357.20. 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 Mar HCLTECH was trading at 1321.10. 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 Mar HCLTECH was trading at 1328.60. 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 13 Mar HCLTECH was trading at 1325.40. 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 12 Mar HCLTECH was trading at 1358.10. 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 11 Mar HCLTECH was trading at 1350.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar HCLTECH was trading at 1361.50. 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 9 Mar HCLTECH was trading at 1358.60. 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 6 Mar HCLTECH was trading at 1356.70. 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 5 Mar HCLTECH was trading at 1354.10. 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 4 Mar HCLTECH was trading at 1364.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar HCLTECH was trading at 1371.00. 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 27 Feb HCLTECH was trading at 1389.10. 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 26 Feb HCLTECH was trading at 1373.50. 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 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
