HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
06 Feb 2026 04:12 PM IST
| HCLTECH 24-FEB-2026 1620 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.41
Vega: 1.37
Theta: -1.09
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Feb | 1593.70 | 24.35 | -12.9 | 24.15 | 3,672 | 247 | 1,429 | |||||||||
| 5 Feb | 1610.00 | 36.1 | -8.45 | 26.05 | 4,359 | 268 | 1,185 | |||||||||
| 4 Feb | 1621.80 | 43.6 | -49.3 | 26.73 | 6,865 | 871 | 937 | |||||||||
| 3 Feb | 1695.30 | 92.9 | 17.4 | 24.99 | 30 | -2 | 66 | |||||||||
| 2 Feb | 1676.80 | 75 | 4.85 | 20.53 | 58 | 15 | 63 | |||||||||
| 1 Feb | 1666.20 | 69 | -53.7 | 14.77 | 126 | 14 | 48 | |||||||||
| 30 Jan | 1695.60 | 127.35 | 7.35 | - | 0 | 0 | 34 | |||||||||
| 29 Jan | 1721.60 | 127.35 | 7.35 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 1729.60 | 127.35 | 7.35 | 28 | 55 | 25 | 33 | |||||||||
| 27 Jan | 1720.20 | 120 | 20 | 22.61 | 6 | 1 | 7 | |||||||||
| 23 Jan | 1707.00 | 100 | 8 | 12.03 | 1 | 0 | 5 | |||||||||
| 22 Jan | 1703.10 | 92 | 5.5 | 13.44 | 1 | 0 | 4 | |||||||||
| 21 Jan | 1682.50 | 87.15 | -19.85 | - | 0 | 0 | 4 | |||||||||
| 20 Jan | 1687.30 | 87.15 | -19.85 | 15.79 | 7 | 2 | 5 | |||||||||
| 19 Jan | 1716.80 | 107 | 24 | - | 0 | 0 | 3 | |||||||||
| 16 Jan | 1698.00 | 107 | 24 | 21.22 | 3 | 0 | 0 | |||||||||
| 14 Jan | 1668.50 | 83 | -2 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 1665.00 | 83 | -2 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 1667.60 | 83 | -2 | 18.79 | 2 | 0 | 2 | |||||||||
| 9 Jan | 1661.40 | 85 | 9.75 | 20.54 | 2 | 0 | 0 | |||||||||
| 8 Jan | 1646.70 | 75.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 1647.70 | 75.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 1616.30 | 75.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 1607.60 | 75.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 1640.20 | 75.25 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 1 Jan | 1634.50 | 75.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 1623.30 | 75.25 | 0 | - | 0 | 0 | 0 | |||||||||
For Hcl Technologies Ltd - strike price 1620 expiring on 24FEB2026
Delta for 1620 CE is 0.41
Historical price for 1620 CE is as follows
On 6 Feb HCLTECH was trading at 1593.70. The strike last trading price was 24.35, which was -12.9 lower than the previous day. The implied volatity was 24.15, the open interest changed by 247 which increased total open position to 1429
On 5 Feb HCLTECH was trading at 1610.00. The strike last trading price was 36.1, which was -8.45 lower than the previous day. The implied volatity was 26.05, the open interest changed by 268 which increased total open position to 1185
On 4 Feb HCLTECH was trading at 1621.80. The strike last trading price was 43.6, which was -49.3 lower than the previous day. The implied volatity was 26.73, the open interest changed by 871 which increased total open position to 937
On 3 Feb HCLTECH was trading at 1695.30. The strike last trading price was 92.9, which was 17.4 higher than the previous day. The implied volatity was 24.99, the open interest changed by -2 which decreased total open position to 66
On 2 Feb HCLTECH was trading at 1676.80. The strike last trading price was 75, which was 4.85 higher than the previous day. The implied volatity was 20.53, the open interest changed by 15 which increased total open position to 63
On 1 Feb HCLTECH was trading at 1666.20. The strike last trading price was 69, which was -53.7 lower than the previous day. The implied volatity was 14.77, the open interest changed by 14 which increased total open position to 48
On 30 Jan HCLTECH was trading at 1695.60. The strike last trading price was 127.35, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 29 Jan HCLTECH was trading at 1721.60. The strike last trading price was 127.35, which was 7.35 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 127.35, which was 7.35 higher than the previous day. The implied volatity was 28, the open interest changed by 25 which increased total open position to 33
On 27 Jan HCLTECH was trading at 1720.20. The strike last trading price was 120, which was 20 higher than the previous day. The implied volatity was 22.61, the open interest changed by 1 which increased total open position to 7
On 23 Jan HCLTECH was trading at 1707.00. The strike last trading price was 100, which was 8 higher than the previous day. The implied volatity was 12.03, 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 92, which was 5.5 higher than the previous day. The implied volatity was 13.44, the open interest changed by 0 which decreased total open position to 4
On 21 Jan HCLTECH was trading at 1682.50. The strike last trading price was 87.15, which was -19.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Jan HCLTECH was trading at 1687.30. The strike last trading price was 87.15, which was -19.85 lower than the previous day. The implied volatity was 15.79, the open interest changed by 2 which increased total open position to 5
On 19 Jan HCLTECH was trading at 1716.80. The strike last trading price was 107, which was 24 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Jan HCLTECH was trading at 1698.00. The strike last trading price was 107, which was 24 higher than the previous day. The implied volatity was 21.22, 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 83, which was -2 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 83, which was -2 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 83, which was -2 lower than the previous day. The implied volatity was 18.79, the open interest changed by 0 which decreased total open position to 2
On 9 Jan HCLTECH was trading at 1661.40. The strike last trading price was 85, which was 9.75 higher than the previous day. The implied volatity was 20.54, 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 75.25, 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 7 Jan HCLTECH was trading at 1647.70. The strike last trading price was 75.25, 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 Jan HCLTECH was trading at 1616.30. The strike last trading price was 75.25, 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 Jan HCLTECH was trading at 1607.60. The strike last trading price was 75.25, 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 Jan HCLTECH was trading at 1640.20. The strike last trading price was 75.25, 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 1 Jan HCLTECH was trading at 1634.50. The strike last trading price was 75.25, 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 31 Dec HCLTECH was trading at 1623.30. The strike last trading price was 75.25, 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
| HCLTECH 24FEB2026 1620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 1.38
Theta: -0.83
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Feb | 1593.70 | 52.4 | 10.2 | 28.51 | 4,546 | 106 | 1,732 |
| 5 Feb | 1610.00 | 43.15 | 3.3 | 28.01 | 2,495 | 72 | 1,626 |
| 4 Feb | 1621.80 | 40.55 | 30.8 | 28.99 | 4,017 | 509 | 1,558 |
| 3 Feb | 1695.30 | 10.7 | -6.2 | 24.35 | 897 | 15 | 1,051 |
| 2 Feb | 1676.80 | 17.1 | -5.75 | 25.94 | 507 | 22 | 1,036 |
| 1 Feb | 1666.20 | 21 | 4.6 | 28.14 | 842 | -14 | 1,015 |
| 30 Jan | 1695.60 | 16.95 | 6.25 | 27.38 | 700 | -2 | 1,076 |
| 29 Jan | 1721.60 | 10.8 | 1.4 | 26.47 | 590 | 260 | 1,078 |
| 28 Jan | 1729.60 | 9.35 | -2.7 | 25.15 | 574 | 20 | 818 |
| 27 Jan | 1720.20 | 12.75 | 0.4 | 27.31 | 1,210 | 723 | 797 |
| 23 Jan | 1707.00 | 12.5 | -0.9 | 23.79 | 50 | 14 | 73 |
| 22 Jan | 1703.10 | 12.6 | -5.1 | 22.66 | 35 | 5 | 58 |
| 21 Jan | 1682.50 | 17.8 | 0.7 | 23.09 | 48 | 9 | 52 |
| 20 Jan | 1687.30 | 17.25 | 5.05 | 23.09 | 6 | -1 | 43 |
| 19 Jan | 1716.80 | 12.2 | -4.2 | 23.43 | 28 | -2 | 44 |
| 16 Jan | 1698.00 | 16.15 | -12.6 | 23.04 | 16 | 0 | 46 |
| 14 Jan | 1668.50 | 28.4 | -2.1 | 25.59 | 21 | 14 | 46 |
| 13 Jan | 1665.00 | 30.5 | -5.4 | 25.51 | 30 | 11 | 33 |
| 12 Jan | 1667.60 | 36.05 | 0.05 | 28.47 | 22 | 21 | 21 |
| 9 Jan | 1661.40 | 36 | -18 | 27.12 | 1 | 0 | 1 |
| 8 Jan | 1646.70 | 54 | -11.1 | - | 0 | 0 | 1 |
| 7 Jan | 1647.70 | 54 | -11.1 | - | 0 | 0 | 1 |
| 6 Jan | 1616.30 | 54 | -11.1 | 26.44 | 1 | 0 | 0 |
| 5 Jan | 1607.60 | 65.1 | 0 | 0.41 | 0 | 0 | 0 |
| 2 Jan | 1640.20 | 65.1 | 0 | 2 | 0 | 0 | 0 |
| 1 Jan | 1634.50 | 65.1 | 0 | 1.65 | 0 | 0 | 0 |
| 31 Dec | 1623.30 | 65.1 | 0 | 1.12 | 0 | 0 | 0 |
For Hcl Technologies Ltd - strike price 1620 expiring on 24FEB2026
Delta for 1620 PE is -0.57
Historical price for 1620 PE is as follows
On 6 Feb HCLTECH was trading at 1593.70. The strike last trading price was 52.4, which was 10.2 higher than the previous day. The implied volatity was 28.51, the open interest changed by 106 which increased total open position to 1732
On 5 Feb HCLTECH was trading at 1610.00. The strike last trading price was 43.15, which was 3.3 higher than the previous day. The implied volatity was 28.01, the open interest changed by 72 which increased total open position to 1626
On 4 Feb HCLTECH was trading at 1621.80. The strike last trading price was 40.55, which was 30.8 higher than the previous day. The implied volatity was 28.99, the open interest changed by 509 which increased total open position to 1558
On 3 Feb HCLTECH was trading at 1695.30. The strike last trading price was 10.7, which was -6.2 lower than the previous day. The implied volatity was 24.35, the open interest changed by 15 which increased total open position to 1051
On 2 Feb HCLTECH was trading at 1676.80. The strike last trading price was 17.1, which was -5.75 lower than the previous day. The implied volatity was 25.94, the open interest changed by 22 which increased total open position to 1036
On 1 Feb HCLTECH was trading at 1666.20. The strike last trading price was 21, which was 4.6 higher than the previous day. The implied volatity was 28.14, the open interest changed by -14 which decreased total open position to 1015
On 30 Jan HCLTECH was trading at 1695.60. The strike last trading price was 16.95, which was 6.25 higher than the previous day. The implied volatity was 27.38, the open interest changed by -2 which decreased total open position to 1076
On 29 Jan HCLTECH was trading at 1721.60. The strike last trading price was 10.8, which was 1.4 higher than the previous day. The implied volatity was 26.47, the open interest changed by 260 which increased total open position to 1078
On 28 Jan HCLTECH was trading at 1729.60. The strike last trading price was 9.35, which was -2.7 lower than the previous day. The implied volatity was 25.15, the open interest changed by 20 which increased total open position to 818
On 27 Jan HCLTECH was trading at 1720.20. The strike last trading price was 12.75, which was 0.4 higher than the previous day. The implied volatity was 27.31, the open interest changed by 723 which increased total open position to 797
On 23 Jan HCLTECH was trading at 1707.00. The strike last trading price was 12.5, which was -0.9 lower than the previous day. The implied volatity was 23.79, the open interest changed by 14 which increased total open position to 73
On 22 Jan HCLTECH was trading at 1703.10. The strike last trading price was 12.6, which was -5.1 lower than the previous day. The implied volatity was 22.66, the open interest changed by 5 which increased total open position to 58
On 21 Jan HCLTECH was trading at 1682.50. The strike last trading price was 17.8, which was 0.7 higher than the previous day. The implied volatity was 23.09, the open interest changed by 9 which increased total open position to 52
On 20 Jan HCLTECH was trading at 1687.30. The strike last trading price was 17.25, which was 5.05 higher than the previous day. The implied volatity was 23.09, the open interest changed by -1 which decreased total open position to 43
On 19 Jan HCLTECH was trading at 1716.80. The strike last trading price was 12.2, which was -4.2 lower than the previous day. The implied volatity was 23.43, the open interest changed by -2 which decreased total open position to 44
On 16 Jan HCLTECH was trading at 1698.00. The strike last trading price was 16.15, which was -12.6 lower than the previous day. The implied volatity was 23.04, the open interest changed by 0 which decreased total open position to 46
On 14 Jan HCLTECH was trading at 1668.50. The strike last trading price was 28.4, which was -2.1 lower than the previous day. The implied volatity was 25.59, the open interest changed by 14 which increased total open position to 46
On 13 Jan HCLTECH was trading at 1665.00. The strike last trading price was 30.5, which was -5.4 lower than the previous day. The implied volatity was 25.51, the open interest changed by 11 which increased total open position to 33
On 12 Jan HCLTECH was trading at 1667.60. The strike last trading price was 36.05, which was 0.05 higher than the previous day. The implied volatity was 28.47, the open interest changed by 21 which increased total open position to 21
On 9 Jan HCLTECH was trading at 1661.40. The strike last trading price was 36, which was -18 lower than the previous day. The implied volatity was 27.12, the open interest changed by 0 which decreased total open position to 1
On 8 Jan HCLTECH was trading at 1646.70. The strike last trading price was 54, which was -11.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Jan HCLTECH was trading at 1647.70. The strike last trading price was 54, which was -11.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Jan HCLTECH was trading at 1616.30. The strike last trading price was 54, which was -11.1 lower than the previous day. The implied volatity was 26.44, 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 65.1, which was 0 lower than the previous day. The implied volatity was 0.41, 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 65.1, which was 0 lower than the previous day. The implied volatity was 2, 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 65.1, which was 0 lower than the previous day. The implied volatity was 1.65, 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 65.1, which was 0 lower than the previous day. The implied volatity was 1.12, the open interest changed by 0 which decreased total open position to 0
