HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
24 Apr 2026 01:32 PM IST
| HCLTECH 28-Apr-2026 (4d) 1620 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.07
Gamma: 0.00004
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1203.20 | 0.05 | -0.05 | 84.58 | 2 | 0 | 83 | |||||||||
| 23 Apr | 1277.60 | 0.1 | 0.05 | 69.23 | 33 | -22 | 86 | |||||||||
| 22 Apr | 1285.30 | 0.05 | -0.5499999999999999 | 58.13 | 81 | -25 | 108 | |||||||||
| 21 Apr | 1441.20 | 0.55 | -0.5999999999999999 | 39.27 | 186 | 131 | 133 | |||||||||
| 20 Apr | 1428.30 | 1.15 | 0.4999999999999999 | - | 0 | 0 | 2 | |||||||||
| 17 Apr | 1442.30 | 1.15 | 0.4999999999999999 | 32.39 | 0 | 0 | 2 | |||||||||
| 16 Apr | 1450.20 | 1.15 | -4.449999999999999 | 32.39 | 5 | 2 | 2 | |||||||||
| 15 Apr | 1451.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1429.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1451.20 | 0 | 0 | 13.24 | 0 | 0 | 0 | |||||||||
| 9 Apr | 1464.90 | 5.6 | 0 | 11.2 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1461.00 | 5.6 | 0 | 11.7 | 0 | 0 | 0 | |||||||||
| 7 Apr | 1441.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1403.30 | 0 | 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 | |||||||||
| 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 1620 expiring on 28APR2026
Delta for 1620 CE is 0
Historical price for 1620 CE is as follows
On 24 Apr HCLTECH was trading at 1203.20. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 84.58, the open interest changed by 0 which decreased total open position to 83
On 23 Apr HCLTECH was trading at 1277.60. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was 69.23, the open interest changed by -22 which decreased total open position to 86
On 22 Apr HCLTECH was trading at 1285.30. The strike last trading price was 0.05, which was -0.5499999999999999 lower than the previous day. The implied volatity was 58.13, the open interest changed by -25 which decreased total open position to 108
On 21 Apr HCLTECH was trading at 1441.20. The strike last trading price was 0.55, which was -0.5999999999999999 lower than the previous day. The implied volatity was 39.27, the open interest changed by 131 which increased total open position to 133
On 20 Apr HCLTECH was trading at 1428.30. The strike last trading price was 1.15, which was 0.4999999999999999 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Apr HCLTECH was trading at 1442.30. The strike last trading price was 1.15, which was 0.4999999999999999 higher than the previous day. The implied volatity was 32.39, the open interest changed by 0 which decreased total open position to 2
On 16 Apr HCLTECH was trading at 1450.20. The strike last trading price was 1.15, which was -4.449999999999999 lower than the previous day. The implied volatity was 32.39, the open interest changed by 2 which increased total open position to 2
On 15 Apr HCLTECH was trading at 1451.30. 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 13 Apr HCLTECH was trading at 1429.40. 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 10 Apr HCLTECH was trading at 1451.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 13.24, the open interest changed by 0 which decreased total open position to 0
On 9 Apr HCLTECH was trading at 1464.90. The strike last trading price was 5.6, which was 0 lower than the previous day. The implied volatity was 11.2, 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 5.6, which was 0 lower than the previous day. The implied volatity was 11.7, 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 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 Apr HCLTECH was trading at 1403.30. 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 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 -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 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) 1620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1203.20 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 1277.60 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 1285.30 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 1441.20 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 1428.30 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 1442.30 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 1450.20 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 1451.30 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1429.40 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 1451.20 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 1464.90 | 267.9 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 1461.00 | 267.9 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 1441.60 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 1403.30 | 0 | 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 |
| 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 1620 expiring on 28APR2026
Delta for 1620 PE is -
Historical price for 1620 PE is as follows
On 24 Apr HCLTECH was trading at 1203.20. 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 23 Apr HCLTECH was trading at 1277.60. 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 22 Apr HCLTECH was trading at 1285.30. 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 21 Apr HCLTECH was trading at 1441.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr HCLTECH was trading at 1428.30. 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 17 Apr HCLTECH was trading at 1442.30. 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 16 Apr HCLTECH was trading at 1450.20. 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 15 Apr HCLTECH was trading at 1451.30. 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 13 Apr HCLTECH was trading at 1429.40. 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 10 Apr HCLTECH was trading at 1451.20. 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 9 Apr HCLTECH was trading at 1464.90. The strike last trading price was 267.9, 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 Apr HCLTECH was trading at 1461.00. The strike last trading price was 267.9, 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 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 Apr HCLTECH was trading at 1403.30. 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 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 -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 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
