HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
20 Feb 2026 04:12 PM IST
| HCLTECH 24-FEB-2026 1660 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0.02
Theta: -0.12
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 1436.50 | 0.15 | -0.2 | 49.93 | 294 | -99 | 595 | |||||||||
| 19 Feb | 1450.40 | 0.35 | -0.3 | 49.59 | 373 | -46 | 695 | |||||||||
| 18 Feb | 1467.20 | 0.55 | -0.95 | 45.35 | 976 | -342 | 744 | |||||||||
| 17 Feb | 1482.60 | 1.45 | -0.25 | 44.98 | 1,282 | -127 | 1,051 | |||||||||
| 16 Feb | 1461.80 | 1.7 | -0.45 | 46.92 | 509 | 136 | 1,163 | |||||||||
| 13 Feb | 1455.20 | 2.15 | -0.15 | 43.08 | 2,259 | -219 | 1,027 | |||||||||
| 12 Feb | 1476.10 | 2.45 | -2.75 | 39.85 | 2,516 | -114 | 1,245 | |||||||||
| 11 Feb | 1551.60 | 5.15 | -3.5 | 29.39 | 2,159 | 260 | 1,360 | |||||||||
| 10 Feb | 1573.10 | 7.9 | -4.6 | 27.92 | 3,048 | 237 | 1,100 | |||||||||
| 9 Feb | 1602.00 | 12.05 | -1.15 | 25.4 | 1,583 | 38 | 861 | |||||||||
| 6 Feb | 1593.70 | 12.65 | -8.75 | 23.99 | 2,975 | 39 | 826 | |||||||||
| 5 Feb | 1610.00 | 20.6 | -6.35 | 26.08 | 3,057 | 167 | 787 | |||||||||
| 4 Feb | 1621.80 | 26.05 | -32.25 | 26.58 | 6,490 | 340 | 621 | |||||||||
| 3 Feb | 1695.30 | 57.2 | 8.9 | 20.09 | 351 | -6 | 281 | |||||||||
| 2 Feb | 1676.80 | 48.2 | 1.5 | 21.05 | 927 | 43 | 285 | |||||||||
|
|
||||||||||||||||
| 1 Feb | 1666.20 | 48.95 | -16.6 | 18.85 | 1,399 | 38 | 219 | |||||||||
| 30 Jan | 1695.60 | 65.2 | -19.1 | 23.11 | 297 | 82 | 176 | |||||||||
| 29 Jan | 1721.60 | 84.3 | -5.2 | 21.33 | 73 | 24 | 94 | |||||||||
| 28 Jan | 1729.60 | 92.5 | 5.15 | 24.88 | 42 | 8 | 71 | |||||||||
| 27 Jan | 1720.20 | 87.5 | 13.6 | 22.15 | 36 | -1 | 63 | |||||||||
| 23 Jan | 1707.00 | 73.9 | -1.1 | 17.81 | 122 | 14 | 64 | |||||||||
| 22 Jan | 1703.10 | 75 | 12.1 | 20.9 | 22 | 4 | 50 | |||||||||
| 21 Jan | 1682.50 | 64 | 1.2 | 21.47 | 11 | 4 | 46 | |||||||||
| 20 Jan | 1687.30 | 62.8 | -23.05 | 18.98 | 2 | 0 | 42 | |||||||||
| 19 Jan | 1716.80 | 85.85 | 11.35 | 19.69 | 18 | 5 | 42 | |||||||||
| 16 Jan | 1698.00 | 73.6 | 20.6 | 18.82 | 66 | -12 | 37 | |||||||||
| 14 Jan | 1668.50 | 53 | 1.85 | 16.74 | 108 | -4 | 51 | |||||||||
| 13 Jan | 1665.00 | 51.15 | -9.8 | 17.25 | 138 | 36 | 55 | |||||||||
| 12 Jan | 1667.60 | 61.5 | 1 | 20.81 | 36 | 12 | 18 | |||||||||
| 9 Jan | 1661.40 | 60.5 | 8.5 | 20.62 | 6 | 4 | 5 | |||||||||
| 8 Jan | 1646.70 | 52 | -5.15 | - | 0 | 0 | 1 | |||||||||
| 7 Jan | 1647.70 | 52 | -5.15 | 18.24 | 1 | 0 | 0 | |||||||||
| 6 Jan | 1616.30 | 57.15 | 0 | 1.09 | 0 | 0 | 0 | |||||||||
| 5 Jan | 1607.60 | 57.15 | 0 | 1.54 | 0 | 0 | 0 | |||||||||
| 2 Jan | 1640.20 | 57.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 1634.50 | 57.15 | 0 | 0.14 | 0 | 0 | 0 | |||||||||
| 31 Dec | 1623.30 | 57.15 | 0 | 0.59 | 0 | 0 | 0 | |||||||||
For Hcl Technologies Ltd - strike price 1660 expiring on 24FEB2026
Delta for 1660 CE is 0
Historical price for 1660 CE is as follows
On 20 Feb HCLTECH was trading at 1436.50. The strike last trading price was 0.15, which was -0.2 lower than the previous day. The implied volatity was 49.93, the open interest changed by -99 which decreased total open position to 595
On 19 Feb HCLTECH was trading at 1450.40. The strike last trading price was 0.35, which was -0.3 lower than the previous day. The implied volatity was 49.59, the open interest changed by -46 which decreased total open position to 695
On 18 Feb HCLTECH was trading at 1467.20. The strike last trading price was 0.55, which was -0.95 lower than the previous day. The implied volatity was 45.35, the open interest changed by -342 which decreased total open position to 744
On 17 Feb HCLTECH was trading at 1482.60. The strike last trading price was 1.45, which was -0.25 lower than the previous day. The implied volatity was 44.98, the open interest changed by -127 which decreased total open position to 1051
On 16 Feb HCLTECH was trading at 1461.80. The strike last trading price was 1.7, which was -0.45 lower than the previous day. The implied volatity was 46.92, the open interest changed by 136 which increased total open position to 1163
On 13 Feb HCLTECH was trading at 1455.20. The strike last trading price was 2.15, which was -0.15 lower than the previous day. The implied volatity was 43.08, the open interest changed by -219 which decreased total open position to 1027
On 12 Feb HCLTECH was trading at 1476.10. The strike last trading price was 2.45, which was -2.75 lower than the previous day. The implied volatity was 39.85, the open interest changed by -114 which decreased total open position to 1245
On 11 Feb HCLTECH was trading at 1551.60. The strike last trading price was 5.15, which was -3.5 lower than the previous day. The implied volatity was 29.39, the open interest changed by 260 which increased total open position to 1360
On 10 Feb HCLTECH was trading at 1573.10. The strike last trading price was 7.9, which was -4.6 lower than the previous day. The implied volatity was 27.92, the open interest changed by 237 which increased total open position to 1100
On 9 Feb HCLTECH was trading at 1602.00. The strike last trading price was 12.05, which was -1.15 lower than the previous day. The implied volatity was 25.4, the open interest changed by 38 which increased total open position to 861
On 6 Feb HCLTECH was trading at 1593.70. The strike last trading price was 12.65, which was -8.75 lower than the previous day. The implied volatity was 23.99, the open interest changed by 39 which increased total open position to 826
On 5 Feb HCLTECH was trading at 1610.00. The strike last trading price was 20.6, which was -6.35 lower than the previous day. The implied volatity was 26.08, the open interest changed by 167 which increased total open position to 787
On 4 Feb HCLTECH was trading at 1621.80. The strike last trading price was 26.05, which was -32.25 lower than the previous day. The implied volatity was 26.58, the open interest changed by 340 which increased total open position to 621
On 3 Feb HCLTECH was trading at 1695.30. The strike last trading price was 57.2, which was 8.9 higher than the previous day. The implied volatity was 20.09, the open interest changed by -6 which decreased total open position to 281
On 2 Feb HCLTECH was trading at 1676.80. The strike last trading price was 48.2, which was 1.5 higher than the previous day. The implied volatity was 21.05, the open interest changed by 43 which increased total open position to 285
On 1 Feb HCLTECH was trading at 1666.20. The strike last trading price was 48.95, which was -16.6 lower than the previous day. The implied volatity was 18.85, the open interest changed by 38 which increased total open position to 219
On 30 Jan HCLTECH was trading at 1695.60. The strike last trading price was 65.2, which was -19.1 lower than the previous day. The implied volatity was 23.11, the open interest changed by 82 which increased total open position to 176
On 29 Jan HCLTECH was trading at 1721.60. The strike last trading price was 84.3, which was -5.2 lower than the previous day. The implied volatity was 21.33, the open interest changed by 24 which increased total open position to 94
On 28 Jan HCLTECH was trading at 1729.60. The strike last trading price was 92.5, which was 5.15 higher than the previous day. The implied volatity was 24.88, the open interest changed by 8 which increased total open position to 71
On 27 Jan HCLTECH was trading at 1720.20. The strike last trading price was 87.5, which was 13.6 higher than the previous day. The implied volatity was 22.15, the open interest changed by -1 which decreased total open position to 63
On 23 Jan HCLTECH was trading at 1707.00. The strike last trading price was 73.9, which was -1.1 lower than the previous day. The implied volatity was 17.81, the open interest changed by 14 which increased total open position to 64
On 22 Jan HCLTECH was trading at 1703.10. The strike last trading price was 75, which was 12.1 higher than the previous day. The implied volatity was 20.9, the open interest changed by 4 which increased total open position to 50
On 21 Jan HCLTECH was trading at 1682.50. The strike last trading price was 64, which was 1.2 higher than the previous day. The implied volatity was 21.47, the open interest changed by 4 which increased total open position to 46
On 20 Jan HCLTECH was trading at 1687.30. The strike last trading price was 62.8, which was -23.05 lower than the previous day. The implied volatity was 18.98, the open interest changed by 0 which decreased total open position to 42
On 19 Jan HCLTECH was trading at 1716.80. The strike last trading price was 85.85, which was 11.35 higher than the previous day. The implied volatity was 19.69, the open interest changed by 5 which increased total open position to 42
On 16 Jan HCLTECH was trading at 1698.00. The strike last trading price was 73.6, which was 20.6 higher than the previous day. The implied volatity was 18.82, the open interest changed by -12 which decreased total open position to 37
On 14 Jan HCLTECH was trading at 1668.50. The strike last trading price was 53, which was 1.85 higher than the previous day. The implied volatity was 16.74, the open interest changed by -4 which decreased total open position to 51
On 13 Jan HCLTECH was trading at 1665.00. The strike last trading price was 51.15, which was -9.8 lower than the previous day. The implied volatity was 17.25, the open interest changed by 36 which increased total open position to 55
On 12 Jan HCLTECH was trading at 1667.60. The strike last trading price was 61.5, which was 1 higher than the previous day. The implied volatity was 20.81, the open interest changed by 12 which increased total open position to 18
On 9 Jan HCLTECH was trading at 1661.40. The strike last trading price was 60.5, which was 8.5 higher than the previous day. The implied volatity was 20.62, the open interest changed by 4 which increased total open position to 5
On 8 Jan HCLTECH was trading at 1646.70. The strike last trading price was 52, which was -5.15 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 52, which was -5.15 lower than the previous day. The implied volatity was 18.24, 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 57.15, which was 0 lower than the previous day. The implied volatity was 1.09, 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 57.15, which was 0 lower than the previous day. The implied volatity was 1.54, 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 57.15, 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 57.15, which was 0 lower than the previous day. The implied volatity was 0.14, 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 57.15, which was 0 lower than the previous day. The implied volatity was 0.59, the open interest changed by 0 which decreased total open position to 0
| HCLTECH 24FEB2026 1660 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 1436.50 | 215 | 13 | - | 5 | -4 | 407 |
| 19 Feb | 1450.40 | 202 | 5.45 | 62.89 | 5 | -4 | 412 |
| 18 Feb | 1467.20 | 196.6 | 15.9 | 74.47 | 5 | -1 | 416 |
| 17 Feb | 1482.60 | 180.4 | -18.25 | 64.46 | 34 | -6 | 418 |
| 16 Feb | 1461.80 | 198.3 | 0 | 65.7 | 8 | -3 | 426 |
| 13 Feb | 1455.20 | 198.3 | 15.4 | 39.24 | 14 | -7 | 431 |
| 12 Feb | 1476.10 | 185.95 | 77.7 | 39.34 | 68 | 1 | 440 |
| 11 Feb | 1551.60 | 108.25 | 17.45 | 25.7 | 12 | -1 | 439 |
| 10 Feb | 1573.10 | 91.75 | 20.6 | 26.9 | 111 | -18 | 444 |
| 9 Feb | 1602.00 | 73 | -6.4 | 28.11 | 81 | 4 | 461 |
| 6 Feb | 1593.70 | 80 | 13.55 | 30.77 | 214 | -79 | 458 |
| 5 Feb | 1610.00 | 67.75 | 5.9 | 28.43 | 412 | 9 | 538 |
| 4 Feb | 1621.80 | 62.5 | 43.7 | 28.73 | 1,295 | -189 | 528 |
| 3 Feb | 1695.30 | 20 | -9.05 | 23.26 | 1,656 | 169 | 717 |
| 2 Feb | 1676.80 | 29 | -8.15 | 24.73 | 1,858 | 98 | 556 |
| 1 Feb | 1666.20 | 34.2 | 6.7 | 27.34 | 1,401 | -40 | 461 |
| 30 Jan | 1695.60 | 27.7 | 9.45 | 26.35 | 1,188 | 98 | 501 |
| 29 Jan | 1721.60 | 18.15 | 2.2 | 25.24 | 523 | 75 | 398 |
| 28 Jan | 1729.60 | 15.2 | -4 | 23.31 | 859 | 22 | 325 |
| 27 Jan | 1720.20 | 20.15 | -1.35 | 25.84 | 996 | 58 | 311 |
| 23 Jan | 1707.00 | 22 | -0.35 | 23.38 | 589 | -3 | 254 |
| 22 Jan | 1703.10 | 21.7 | -7.4 | 21.84 | 441 | 121 | 257 |
| 21 Jan | 1682.50 | 29.05 | 0.3 | 22.17 | 108 | 14 | 135 |
| 20 Jan | 1687.30 | 29.05 | 8.4 | 22.69 | 119 | -18 | 120 |
| 19 Jan | 1716.80 | 21.6 | -5.5 | 23.3 | 136 | 23 | 137 |
| 16 Jan | 1698.00 | 26.8 | -17.65 | 22.61 | 79 | 46 | 114 |
| 14 Jan | 1668.50 | 44.45 | -0.65 | 26.01 | 18 | 1 | 68 |
| 13 Jan | 1665.00 | 45.5 | -7.5 | 25.16 | 170 | 39 | 68 |
| 12 Jan | 1667.60 | 51.8 | -1.2 | 28.34 | 26 | 4 | 29 |
| 9 Jan | 1661.40 | 53 | -8.65 | 27.3 | 52 | 10 | 25 |
| 8 Jan | 1646.70 | 61.65 | -24.95 | 27.15 | 23 | 15 | 15 |
| 7 Jan | 1647.70 | 86.6 | 0 | 0.72 | 0 | 0 | 0 |
| 6 Jan | 1616.30 | 86.6 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 1607.60 | 86.6 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 1640.20 | 86.6 | 0 | 0.28 | 0 | 0 | 0 |
| 1 Jan | 1634.50 | 86.6 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 1623.30 | 86.6 | 0 | - | 0 | 0 | 0 |
For Hcl Technologies Ltd - strike price 1660 expiring on 24FEB2026
Delta for 1660 PE is -
Historical price for 1660 PE is as follows
On 20 Feb HCLTECH was trading at 1436.50. The strike last trading price was 215, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 407
On 19 Feb HCLTECH was trading at 1450.40. The strike last trading price was 202, which was 5.45 higher than the previous day. The implied volatity was 62.89, the open interest changed by -4 which decreased total open position to 412
On 18 Feb HCLTECH was trading at 1467.20. The strike last trading price was 196.6, which was 15.9 higher than the previous day. The implied volatity was 74.47, the open interest changed by -1 which decreased total open position to 416
On 17 Feb HCLTECH was trading at 1482.60. The strike last trading price was 180.4, which was -18.25 lower than the previous day. The implied volatity was 64.46, the open interest changed by -6 which decreased total open position to 418
On 16 Feb HCLTECH was trading at 1461.80. The strike last trading price was 198.3, which was 0 lower than the previous day. The implied volatity was 65.7, the open interest changed by -3 which decreased total open position to 426
On 13 Feb HCLTECH was trading at 1455.20. The strike last trading price was 198.3, which was 15.4 higher than the previous day. The implied volatity was 39.24, the open interest changed by -7 which decreased total open position to 431
On 12 Feb HCLTECH was trading at 1476.10. The strike last trading price was 185.95, which was 77.7 higher than the previous day. The implied volatity was 39.34, the open interest changed by 1 which increased total open position to 440
On 11 Feb HCLTECH was trading at 1551.60. The strike last trading price was 108.25, which was 17.45 higher than the previous day. The implied volatity was 25.7, the open interest changed by -1 which decreased total open position to 439
On 10 Feb HCLTECH was trading at 1573.10. The strike last trading price was 91.75, which was 20.6 higher than the previous day. The implied volatity was 26.9, the open interest changed by -18 which decreased total open position to 444
On 9 Feb HCLTECH was trading at 1602.00. The strike last trading price was 73, which was -6.4 lower than the previous day. The implied volatity was 28.11, the open interest changed by 4 which increased total open position to 461
On 6 Feb HCLTECH was trading at 1593.70. The strike last trading price was 80, which was 13.55 higher than the previous day. The implied volatity was 30.77, the open interest changed by -79 which decreased total open position to 458
On 5 Feb HCLTECH was trading at 1610.00. The strike last trading price was 67.75, which was 5.9 higher than the previous day. The implied volatity was 28.43, the open interest changed by 9 which increased total open position to 538
On 4 Feb HCLTECH was trading at 1621.80. The strike last trading price was 62.5, which was 43.7 higher than the previous day. The implied volatity was 28.73, the open interest changed by -189 which decreased total open position to 528
On 3 Feb HCLTECH was trading at 1695.30. The strike last trading price was 20, which was -9.05 lower than the previous day. The implied volatity was 23.26, the open interest changed by 169 which increased total open position to 717
On 2 Feb HCLTECH was trading at 1676.80. The strike last trading price was 29, which was -8.15 lower than the previous day. The implied volatity was 24.73, the open interest changed by 98 which increased total open position to 556
On 1 Feb HCLTECH was trading at 1666.20. The strike last trading price was 34.2, which was 6.7 higher than the previous day. The implied volatity was 27.34, the open interest changed by -40 which decreased total open position to 461
On 30 Jan HCLTECH was trading at 1695.60. The strike last trading price was 27.7, which was 9.45 higher than the previous day. The implied volatity was 26.35, the open interest changed by 98 which increased total open position to 501
On 29 Jan HCLTECH was trading at 1721.60. The strike last trading price was 18.15, which was 2.2 higher than the previous day. The implied volatity was 25.24, the open interest changed by 75 which increased total open position to 398
On 28 Jan HCLTECH was trading at 1729.60. The strike last trading price was 15.2, which was -4 lower than the previous day. The implied volatity was 23.31, the open interest changed by 22 which increased total open position to 325
On 27 Jan HCLTECH was trading at 1720.20. The strike last trading price was 20.15, which was -1.35 lower than the previous day. The implied volatity was 25.84, the open interest changed by 58 which increased total open position to 311
On 23 Jan HCLTECH was trading at 1707.00. The strike last trading price was 22, which was -0.35 lower than the previous day. The implied volatity was 23.38, the open interest changed by -3 which decreased total open position to 254
On 22 Jan HCLTECH was trading at 1703.10. The strike last trading price was 21.7, which was -7.4 lower than the previous day. The implied volatity was 21.84, the open interest changed by 121 which increased total open position to 257
On 21 Jan HCLTECH was trading at 1682.50. The strike last trading price was 29.05, which was 0.3 higher than the previous day. The implied volatity was 22.17, the open interest changed by 14 which increased total open position to 135
On 20 Jan HCLTECH was trading at 1687.30. The strike last trading price was 29.05, which was 8.4 higher than the previous day. The implied volatity was 22.69, the open interest changed by -18 which decreased total open position to 120
On 19 Jan HCLTECH was trading at 1716.80. The strike last trading price was 21.6, which was -5.5 lower than the previous day. The implied volatity was 23.3, the open interest changed by 23 which increased total open position to 137
On 16 Jan HCLTECH was trading at 1698.00. The strike last trading price was 26.8, which was -17.65 lower than the previous day. The implied volatity was 22.61, the open interest changed by 46 which increased total open position to 114
On 14 Jan HCLTECH was trading at 1668.50. The strike last trading price was 44.45, which was -0.65 lower than the previous day. The implied volatity was 26.01, the open interest changed by 1 which increased total open position to 68
On 13 Jan HCLTECH was trading at 1665.00. The strike last trading price was 45.5, which was -7.5 lower than the previous day. The implied volatity was 25.16, the open interest changed by 39 which increased total open position to 68
On 12 Jan HCLTECH was trading at 1667.60. The strike last trading price was 51.8, which was -1.2 lower than the previous day. The implied volatity was 28.34, the open interest changed by 4 which increased total open position to 29
On 9 Jan HCLTECH was trading at 1661.40. The strike last trading price was 53, which was -8.65 lower than the previous day. The implied volatity was 27.3, the open interest changed by 10 which increased total open position to 25
On 8 Jan HCLTECH was trading at 1646.70. The strike last trading price was 61.65, which was -24.95 lower than the previous day. The implied volatity was 27.15, the open interest changed by 15 which increased total open position to 15
On 7 Jan HCLTECH was trading at 1647.70. The strike last trading price was 86.6, which was 0 lower than the previous day. The implied volatity was 0.72, 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 86.6, 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 86.6, 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 86.6, which was 0 lower than the previous day. The implied volatity was 0.28, 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 86.6, 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 86.6, 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
