HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
13 Mar 2026 04:12 PM IST
| HCLTECH 30-MAR-2026 1660 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 1325.40 | 0.4 | 0 | - | 0 | -2 | 0 | |||||||||
| 12 Mar | 1358.10 | 0.4 | 0 | 37.73 | 2 | 0 | 0 | |||||||||
| 11 Mar | 1350.30 | 0.4 | -0.05 | 37.5 | 19 | 0 | 161 | |||||||||
| 10 Mar | 1361.50 | 0.45 | -0.05 | 35.58 | 23 | 16 | 161 | |||||||||
| 9 Mar | 1358.60 | 0.5 | -0.3 | 35.17 | 6 | 3 | 0 | |||||||||
| 6 Mar | 1356.70 | 0.8 | 0.15 | 35.49 | 21 | 2 | 145 | |||||||||
| 5 Mar | 1354.10 | 0.65 | -0.3 | 33.99 | 15 | 0 | 158 | |||||||||
| 4 Mar | 1364.00 | 0.95 | -0.15 | 34.2 | 19 | -1 | 158 | |||||||||
| 2 Mar | 1371.00 | 1.1 | -0.4 | 32.85 | 110 | 11 | 160 | |||||||||
|
|
||||||||||||||||
| 27 Feb | 1389.10 | 1.5 | -0.1 | 31.45 | 62 | 13 | 149 | |||||||||
| 26 Feb | 1373.50 | 1.6 | -0.3 | 32.24 | 36 | 10 | 136 | |||||||||
| 25 Feb | 1378.20 | 1.9 | -0.5 | 32.35 | 96 | 11 | 126 | |||||||||
| 24 Feb | 1339.20 | 2.45 | -1.15 | 37.1 | 199 | 2 | 114 | |||||||||
| 23 Feb | 1426.20 | 3.5 | -2 | 29.33 | 32 | 8 | 112 | |||||||||
| 20 Feb | 1436.50 | 5.35 | -1 | 29.37 | 34 | 0 | 104 | |||||||||
| 19 Feb | 1450.40 | 6.2 | -1.25 | 28.42 | 299 | 10 | 103 | |||||||||
| 18 Feb | 1467.20 | 7.45 | -5 | 27.88 | 207 | -9 | 95 | |||||||||
| 17 Feb | 1482.60 | 12.5 | 2.2 | 29.65 | 234 | 22 | 105 | |||||||||
| 16 Feb | 1461.80 | 10.5 | -2.25 | 29.92 | 71 | 48 | 83 | |||||||||
| 13 Feb | 1455.20 | 12.75 | 2.15 | 31.59 | 16 | 4 | 36 | |||||||||
| 12 Feb | 1476.10 | 10.7 | -9.7 | 27.7 | 9 | 3 | 31 | |||||||||
| 11 Feb | 1551.60 | 19.95 | -10.5 | 23.34 | 47 | 24 | 28 | |||||||||
| 10 Feb | 1573.10 | 30.45 | -16.35 | 24.83 | 1 | 0 | 3 | |||||||||
| 9 Feb | 1602.00 | 47.9 | -72.4 | - | 0 | 0 | 3 | |||||||||
| 6 Feb | 1593.70 | 47.9 | -72.4 | - | 0 | 0 | 3 | |||||||||
| 5 Feb | 1610.00 | 47.9 | -72.4 | 24.82 | 3 | 2 | 2 | |||||||||
| 4 Feb | 1621.80 | 120.3 | 0 | 0.85 | 0 | 0 | 0 | |||||||||
| 3 Feb | 1695.30 | 120.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1676.80 | 120.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1666.20 | 120.3 | 0 | 0.6 | 0 | 0 | 0 | |||||||||
| 30 Jan | 1695.60 | 120.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1721.60 | 120.3 | 0 | - | 0 | 0 | 0 | |||||||||
For Hcl Technologies Ltd - strike price 1660 expiring on 30MAR2026
Delta for 1660 CE is -
Historical price for 1660 CE is as follows
On 13 Mar HCLTECH was trading at 1325.40. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0
On 12 Mar HCLTECH was trading at 1358.10. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 37.73, 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 0.4, which was -0.05 lower than the previous day. The implied volatity was 37.5, the open interest changed by 0 which decreased total open position to 161
On 10 Mar HCLTECH was trading at 1361.50. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 35.58, the open interest changed by 16 which increased total open position to 161
On 9 Mar HCLTECH was trading at 1358.60. The strike last trading price was 0.5, which was -0.3 lower than the previous day. The implied volatity was 35.17, the open interest changed by 3 which increased total open position to 0
On 6 Mar HCLTECH was trading at 1356.70. The strike last trading price was 0.8, which was 0.15 higher than the previous day. The implied volatity was 35.49, the open interest changed by 2 which increased total open position to 145
On 5 Mar HCLTECH was trading at 1354.10. The strike last trading price was 0.65, which was -0.3 lower than the previous day. The implied volatity was 33.99, the open interest changed by 0 which decreased total open position to 158
On 4 Mar HCLTECH was trading at 1364.00. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was 34.2, the open interest changed by -1 which decreased total open position to 158
On 2 Mar HCLTECH was trading at 1371.00. The strike last trading price was 1.1, which was -0.4 lower than the previous day. The implied volatity was 32.85, the open interest changed by 11 which increased total open position to 160
On 27 Feb HCLTECH was trading at 1389.10. The strike last trading price was 1.5, which was -0.1 lower than the previous day. The implied volatity was 31.45, the open interest changed by 13 which increased total open position to 149
On 26 Feb HCLTECH was trading at 1373.50. The strike last trading price was 1.6, which was -0.3 lower than the previous day. The implied volatity was 32.24, the open interest changed by 10 which increased total open position to 136
On 25 Feb HCLTECH was trading at 1378.20. The strike last trading price was 1.9, which was -0.5 lower than the previous day. The implied volatity was 32.35, the open interest changed by 11 which increased total open position to 126
On 24 Feb HCLTECH was trading at 1339.20. The strike last trading price was 2.45, which was -1.15 lower than the previous day. The implied volatity was 37.1, the open interest changed by 2 which increased total open position to 114
On 23 Feb HCLTECH was trading at 1426.20. The strike last trading price was 3.5, which was -2 lower than the previous day. The implied volatity was 29.33, the open interest changed by 8 which increased total open position to 112
On 20 Feb HCLTECH was trading at 1436.50. The strike last trading price was 5.35, which was -1 lower than the previous day. The implied volatity was 29.37, the open interest changed by 0 which decreased total open position to 104
On 19 Feb HCLTECH was trading at 1450.40. The strike last trading price was 6.2, which was -1.25 lower than the previous day. The implied volatity was 28.42, the open interest changed by 10 which increased total open position to 103
On 18 Feb HCLTECH was trading at 1467.20. The strike last trading price was 7.45, which was -5 lower than the previous day. The implied volatity was 27.88, the open interest changed by -9 which decreased total open position to 95
On 17 Feb HCLTECH was trading at 1482.60. The strike last trading price was 12.5, which was 2.2 higher than the previous day. The implied volatity was 29.65, the open interest changed by 22 which increased total open position to 105
On 16 Feb HCLTECH was trading at 1461.80. The strike last trading price was 10.5, which was -2.25 lower than the previous day. The implied volatity was 29.92, the open interest changed by 48 which increased total open position to 83
On 13 Feb HCLTECH was trading at 1455.20. The strike last trading price was 12.75, which was 2.15 higher than the previous day. The implied volatity was 31.59, the open interest changed by 4 which increased total open position to 36
On 12 Feb HCLTECH was trading at 1476.10. The strike last trading price was 10.7, which was -9.7 lower than the previous day. The implied volatity was 27.7, the open interest changed by 3 which increased total open position to 31
On 11 Feb HCLTECH was trading at 1551.60. The strike last trading price was 19.95, which was -10.5 lower than the previous day. The implied volatity was 23.34, the open interest changed by 24 which increased total open position to 28
On 10 Feb HCLTECH was trading at 1573.10. The strike last trading price was 30.45, which was -16.35 lower than the previous day. The implied volatity was 24.83, the open interest changed by 0 which decreased total open position to 3
On 9 Feb HCLTECH was trading at 1602.00. The strike last trading price was 47.9, which was -72.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Feb HCLTECH was trading at 1593.70. The strike last trading price was 47.9, which was -72.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Feb HCLTECH was trading at 1610.00. The strike last trading price was 47.9, which was -72.4 lower than the previous day. The implied volatity was 24.82, the open interest changed by 2 which increased total open position to 2
On 4 Feb HCLTECH was trading at 1621.80. The strike last trading price was 120.3, which was 0 lower than the previous day. The implied volatity was 0.85, the open interest changed by 0 which decreased total open position to 0
On 3 Feb HCLTECH was trading at 1695.30. The strike last trading price was 120.3, 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 Feb HCLTECH was trading at 1676.80. The strike last trading price was 120.3, 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 Feb HCLTECH was trading at 1666.20. The strike last trading price was 120.3, which was 0 lower than the previous day. The implied volatity was 0.6, the open interest changed by 0 which decreased total open position to 0
On 30 Jan HCLTECH was trading at 1695.60. The strike last trading price was 120.3, 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 29 Jan HCLTECH was trading at 1721.60. The strike last trading price was 120.3, 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 30MAR2026 1660 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 1325.40 | 301.4 | 18.25 | - | 0 | 0 | 0 |
| 12 Mar | 1358.10 | 301.4 | 18.25 | - | 0 | 0 | 0 |
| 11 Mar | 1350.30 | 301.4 | 18.25 | - | 0 | 0 | 33 |
| 10 Mar | 1361.50 | 301.4 | 18.25 | - | 5 | 0 | 33 |
| 9 Mar | 1358.60 | 301.4 | 18.25 | 65.23 | 5 | -2 | 32 |
| 6 Mar | 1356.70 | 283.15 | -36.85 | - | 0 | 0 | 34 |
| 5 Mar | 1354.10 | 283.15 | -36.85 | - | 6 | 0 | 0 |
| 4 Mar | 1364.00 | 283.15 | -36.85 | 34.4 | 6 | 0 | 34 |
| 2 Mar | 1371.00 | 320 | 84.45 | - | 0 | 0 | 0 |
| 27 Feb | 1389.10 | 320 | 84.45 | - | 0 | 0 | 34 |
| 26 Feb | 1373.50 | 320 | 84.45 | - | 0 | 0 | 34 |
| 25 Feb | 1378.20 | 320 | 84.45 | - | 28 | 0 | 34 |
| 24 Feb | 1339.20 | 320 | 84.45 | 59.65 | 28 | 1 | 16 |
| 23 Feb | 1426.20 | 235.55 | 36.55 | 44.58 | 3 | 2 | 15 |
| 20 Feb | 1436.50 | 199 | 7 | - | 0 | 0 | 13 |
| 19 Feb | 1450.40 | 199 | 7 | 31.43 | 3 | 1 | 13 |
| 18 Feb | 1467.20 | 192 | 27 | 35.96 | 1 | 0 | 13 |
| 17 Feb | 1482.60 | 165 | 124.15 | 25 | 1 | 0 | 12 |
| 16 Feb | 1461.80 | 40.85 | -1.9 | - | 0 | 0 | 12 |
| 13 Feb | 1455.20 | 40.85 | -1.9 | - | 0 | 0 | 12 |
| 12 Feb | 1476.10 | 40.85 | -1.9 | - | 0 | 0 | 12 |
| 11 Feb | 1551.60 | 40.85 | -1.9 | - | 0 | 0 | 12 |
| 10 Feb | 1573.10 | 40.85 | -1.9 | - | 0 | 0 | 12 |
| 9 Feb | 1602.00 | 40.85 | -1.9 | - | 0 | 0 | 12 |
| 6 Feb | 1593.70 | 40.85 | -1.9 | - | 0 | 0 | 12 |
| 5 Feb | 1610.00 | 40.85 | -1.9 | - | 0 | 0 | 12 |
| 4 Feb | 1621.80 | 40.85 | -1.9 | - | 0 | 0 | 12 |
| 3 Feb | 1695.30 | 40.85 | -1.9 | - | 0 | 0 | 12 |
| 2 Feb | 1676.80 | 40.85 | -1.9 | 22.75 | 12 | 6 | 6 |
| 1 Feb | 1666.20 | 42.75 | 0 | 1.98 | 0 | 0 | 0 |
| 30 Jan | 1695.60 | 42.75 | 0 | 2.49 | 0 | 0 | 0 |
| 29 Jan | 1721.60 | 42.75 | 0 | 3.35 | 0 | 0 | 0 |
For Hcl Technologies Ltd - strike price 1660 expiring on 30MAR2026
Delta for 1660 PE is -
Historical price for 1660 PE is as follows
On 13 Mar HCLTECH was trading at 1325.40. The strike last trading price was 301.4, which was 18.25 higher 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 301.4, which was 18.25 higher 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 301.4, which was 18.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 10 Mar HCLTECH was trading at 1361.50. The strike last trading price was 301.4, which was 18.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 9 Mar HCLTECH was trading at 1358.60. The strike last trading price was 301.4, which was 18.25 higher than the previous day. The implied volatity was 65.23, the open interest changed by -2 which decreased total open position to 32
On 6 Mar HCLTECH was trading at 1356.70. The strike last trading price was 283.15, which was -36.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 5 Mar HCLTECH was trading at 1354.10. The strike last trading price was 283.15, which was -36.85 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 283.15, which was -36.85 lower than the previous day. The implied volatity was 34.4, the open interest changed by 0 which decreased total open position to 34
On 2 Mar HCLTECH was trading at 1371.00. The strike last trading price was 320, which was 84.45 higher 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 320, which was 84.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 26 Feb HCLTECH was trading at 1373.50. The strike last trading price was 320, which was 84.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 25 Feb HCLTECH was trading at 1378.20. The strike last trading price was 320, which was 84.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 24 Feb HCLTECH was trading at 1339.20. The strike last trading price was 320, which was 84.45 higher than the previous day. The implied volatity was 59.65, the open interest changed by 1 which increased total open position to 16
On 23 Feb HCLTECH was trading at 1426.20. The strike last trading price was 235.55, which was 36.55 higher than the previous day. The implied volatity was 44.58, the open interest changed by 2 which increased total open position to 15
On 20 Feb HCLTECH was trading at 1436.50. The strike last trading price was 199, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 19 Feb HCLTECH was trading at 1450.40. The strike last trading price was 199, which was 7 higher than the previous day. The implied volatity was 31.43, the open interest changed by 1 which increased total open position to 13
On 18 Feb HCLTECH was trading at 1467.20. The strike last trading price was 192, which was 27 higher than the previous day. The implied volatity was 35.96, the open interest changed by 0 which decreased total open position to 13
On 17 Feb HCLTECH was trading at 1482.60. The strike last trading price was 165, which was 124.15 higher than the previous day. The implied volatity was 25, the open interest changed by 0 which decreased total open position to 12
On 16 Feb HCLTECH was trading at 1461.80. The strike last trading price was 40.85, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 13 Feb HCLTECH was trading at 1455.20. The strike last trading price was 40.85, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 12 Feb HCLTECH was trading at 1476.10. The strike last trading price was 40.85, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 11 Feb HCLTECH was trading at 1551.60. The strike last trading price was 40.85, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 10 Feb HCLTECH was trading at 1573.10. The strike last trading price was 40.85, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 9 Feb HCLTECH was trading at 1602.00. The strike last trading price was 40.85, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 6 Feb HCLTECH was trading at 1593.70. The strike last trading price was 40.85, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 5 Feb HCLTECH was trading at 1610.00. The strike last trading price was 40.85, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 4 Feb HCLTECH was trading at 1621.80. The strike last trading price was 40.85, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 3 Feb HCLTECH was trading at 1695.30. The strike last trading price was 40.85, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 2 Feb HCLTECH was trading at 1676.80. The strike last trading price was 40.85, which was -1.9 lower than the previous day. The implied volatity was 22.75, the open interest changed by 6 which increased total open position to 6
On 1 Feb HCLTECH was trading at 1666.20. The strike last trading price was 42.75, which was 0 lower than the previous day. The implied volatity was 1.98, the open interest changed by 0 which decreased total open position to 0
On 30 Jan HCLTECH was trading at 1695.60. The strike last trading price was 42.75, which was 0 lower than the previous day. The implied volatity was 2.49, the open interest changed by 0 which decreased total open position to 0
On 29 Jan HCLTECH was trading at 1721.60. The strike last trading price was 42.75, which was 0 lower than the previous day. The implied volatity was 3.35, the open interest changed by 0 which decreased total open position to 0
