Historical option data for HCLTECH
11 Jun 2026 04:13 PM IST
| HCLTECH 30-Jun-2026 (18d) 1160 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.29
Vega: 0.01
Theta: -0.69
Gamma: 0.00478
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Jun | 1110.20 | 12.6 | -6.2 (-32.98%) | 27.94 | 1,920 | 113 | 1,501 | |||||||||
| 10 Jun | 1132.10 | 18.15 | -7.85 (-30.19%) | 27.16 | 1,831 | 48 | 1,340 | |||||||||
| 9 Jun | 1146.30 | 26.6 | -1.4 (-5.00%) | 27.38 | 2,561 | 143 | 1,288 | |||||||||
| 8 Jun | 1151.30 | 28.55 | -2.45 (-7.90%) | 26.92 | 2,062 | 12 | 1,143 | |||||||||
| 5 Jun | 1154.70 | 29.55 | -10.45 (-26.13%) | 24.54 | 2,696 | 234 | 1,132 | |||||||||
| 4 Jun | 1168.30 | 41.6 | -4.4 (-9.57%) | 25.39 | 878 | -10 | 898 | |||||||||
| 3 Jun | 1179.00 | 45.2 | -50.8 (-52.92%) | 25.72 | 318 | -27 | 908 | |||||||||
| 2 Jun | 1243.50 | 96.8 | 40.8 (72.86%) | 26.45 | 648 | -398 | 935 | |||||||||
| 1 Jun | 1195.10 | 54.5 | 12.5 (29.76%) | 23.19 | 447 | -81 | 1,333 | |||||||||
| 29 May | 1183.80 | 42.8 | 9.8 (29.70%) | 19.75 | 1,443 | -116 | 1,413 | |||||||||
| 27 May | 1165.20 | 32.45 | -4.55 (-12.30%) | 17.96 | 1,619 | 100 | 1,528 | |||||||||
| 26 May | 1161.90 | 37.3 | 1.3 (3.61%) | 22.66 | 1,624 | 484 | 1,432 | |||||||||
| 25 May | 1165.70 | 38.4 | -4.6 (-10.70%) | 21.38 | 1,280 | 544 | 948 | |||||||||
| 22 May | 1164.00 | 43.85 | 2.85 (6.95%) | 24.04 | 282 | 41 | 407 | |||||||||
| 21 May | 1168.20 | 40.65 | -2.35 (-5.47%) | 21.18 | 542 | 269 | 366 | |||||||||
| 20 May | 1169.80 | 44.65 | -5.35 (-10.70%) | 21.68 | 148 | 22 | 97 | |||||||||
| 19 May | 1179.40 | 50 | 16 (47.06%) | 21.84 | 80 | -11 | 75 | |||||||||
| 18 May | 1146.60 | 35.05 | 6.05 (20.86%) | 23.87 | 100 | -2 | 85 | |||||||||
| 15 May | 1132.60 | 27.9 | 2.2 (8.56%) | 23.3 | 35 | -7 | 88 | |||||||||
| 14 May | 1124.00 | 26.05 | -9.75 (-27.23%) | 23.46 | 184 | 59 | 92 | |||||||||
| 13 May | 1143.20 | 35.8 | -0.35 (-0.97%) | 0 | 18 | 0 | 33 | |||||||||
| 12 May | 1145.80 | 37.45 | -176.85 (-82.52%) | 23.51 | 45 | 32 | 32 | |||||||||
| 11 May | 1194.90 | 0 | -214.3 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 1198.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1183.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1189.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 1200.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 1200.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 1199.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 1200.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 1196.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 1228.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 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 | |||||||||
| 15 Apr | 1451.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1429.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hcl Technologies Ltd - strike price 1160 expiring on 30JUN2026
Delta for 1160 CE is 0.29
Historical price for 1160 CE is as follows
On 11 Jun HCLTECH was trading at 1110.20. The strike last trading price was 12.6, which was -6.2 lower than the previous day. The implied volatity was 27.94, the open interest changed by 113 which increased total open position to 1501
On 10 Jun HCLTECH was trading at 1132.10. The strike last trading price was 18.15, which was -7.85 lower than the previous day. The implied volatity was 27.16, the open interest changed by 48 which increased total open position to 1340
On 9 Jun HCLTECH was trading at 1146.30. The strike last trading price was 26.6, which was -1.4 lower than the previous day. The implied volatity was 27.38, the open interest changed by 143 which increased total open position to 1288
On 8 Jun HCLTECH was trading at 1151.30. The strike last trading price was 28.55, which was -2.45 lower than the previous day. The implied volatity was 26.92, the open interest changed by 12 which increased total open position to 1143
On 5 Jun HCLTECH was trading at 1154.70. The strike last trading price was 29.55, which was -10.45 lower than the previous day. The implied volatity was 24.54, the open interest changed by 234 which increased total open position to 1132
On 4 Jun HCLTECH was trading at 1168.30. The strike last trading price was 41.6, which was -4.4 lower than the previous day. The implied volatity was 25.39, the open interest changed by -10 which decreased total open position to 898
On 3 Jun HCLTECH was trading at 1179.00. The strike last trading price was 45.2, which was -50.8 lower than the previous day. The implied volatity was 25.72, the open interest changed by -27 which decreased total open position to 908
On 2 Jun HCLTECH was trading at 1243.50. The strike last trading price was 96.8, which was 40.8 higher than the previous day. The implied volatity was 26.45, the open interest changed by -398 which decreased total open position to 935
On 1 Jun HCLTECH was trading at 1195.10. The strike last trading price was 54.5, which was 12.5 higher than the previous day. The implied volatity was 23.19, the open interest changed by -81 which decreased total open position to 1333
On 29 May HCLTECH was trading at 1183.80. The strike last trading price was 42.8, which was 9.8 higher than the previous day. The implied volatity was 19.75, the open interest changed by -116 which decreased total open position to 1413
On 27 May HCLTECH was trading at 1165.20. The strike last trading price was 32.45, which was -4.55 lower than the previous day. The implied volatity was 17.96, the open interest changed by 100 which increased total open position to 1528
On 26 May HCLTECH was trading at 1161.90. The strike last trading price was 37.3, which was 1.3 higher than the previous day. The implied volatity was 22.66, the open interest changed by 484 which increased total open position to 1432
On 25 May HCLTECH was trading at 1165.70. The strike last trading price was 38.4, which was -4.6 lower than the previous day. The implied volatity was 21.38, the open interest changed by 544 which increased total open position to 948
On 22 May HCLTECH was trading at 1164.00. The strike last trading price was 43.85, which was 2.85 higher than the previous day. The implied volatity was 24.04, the open interest changed by 41 which increased total open position to 407
On 21 May HCLTECH was trading at 1168.20. The strike last trading price was 40.65, which was -2.35 lower than the previous day. The implied volatity was 21.18, the open interest changed by 269 which increased total open position to 366
On 20 May HCLTECH was trading at 1169.80. The strike last trading price was 44.65, which was -5.35 lower than the previous day. The implied volatity was 21.68, the open interest changed by 22 which increased total open position to 97
On 19 May HCLTECH was trading at 1179.40. The strike last trading price was 50, which was 16 higher than the previous day. The implied volatity was 21.84, the open interest changed by -11 which decreased total open position to 75
On 18 May HCLTECH was trading at 1146.60. The strike last trading price was 35.05, which was 6.05 higher than the previous day. The implied volatity was 23.87, the open interest changed by -2 which decreased total open position to 85
On 15 May HCLTECH was trading at 1132.60. The strike last trading price was 27.9, which was 2.2 higher than the previous day. The implied volatity was 23.3, the open interest changed by -7 which decreased total open position to 88
On 14 May HCLTECH was trading at 1124.00. The strike last trading price was 26.05, which was -9.75 lower than the previous day. The implied volatity was 23.46, the open interest changed by 59 which increased total open position to 92
On 13 May HCLTECH was trading at 1143.20. The strike last trading price was 35.8, which was -0.35 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 33
On 12 May HCLTECH was trading at 1145.80. The strike last trading price was 37.45, which was -176.85 lower than the previous day. The implied volatity was 23.51, the open interest changed by 32 which increased total open position to 32
On 11 May HCLTECH was trading at 1194.90. The strike last trading price was 0, which was -214.3 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May HCLTECH was trading at 1198.40. 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 7 May HCLTECH was trading at 1183.40. 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 6 May HCLTECH was trading at 1189.10. 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 5 May HCLTECH was trading at 1200.20. 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 4 May HCLTECH was trading at 1200.50. 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 30 Apr HCLTECH was trading at 1199.10. 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 29 Apr HCLTECH was trading at 1200.20. 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 28 Apr HCLTECH was trading at 1196.00. 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 Apr HCLTECH was trading at 1228.20. 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 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 15 Apr HCLTECH was trading at 1451.30. 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 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
| HCLTECH 30-Jun-2026 (18d) 1160 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.71
Vega: 0.01
Theta: -0.51
Gamma: 0.00477
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Jun | 1110.20 | 56 | 13 (30.23%) | 27.84 | 297 | -137 | 1,049 |
| 10 Jun | 1132.10 | 44.15 | 9.65 (27.97%) | 27.59 | 358 | 82 | 1,191 |
| 9 Jun | 1146.30 | 33.9 | -0.3 (-0.88%) | 26.77 | 545 | 16 | 1,109 |
| 8 Jun | 1151.30 | 33.95 | 0.25 (0.74%) | 27.53 | 792 | -164 | 1,093 |
| 5 Jun | 1154.70 | 34 | 8.25 (32.04%) | 28.48 | 2,744 | 478 | 1,259 |
| 4 Jun | 1168.30 | 24 | -0.55 (-2.24%) | 25.87 | 2,572 | -312 | 781 |
| 3 Jun | 1179.00 | 25.6 | 19.05 (290.84%) | 27.93 | 2,329 | 208 | 1,095 |
| 2 Jun | 1243.50 | 6.65 | -10.15 (-60.42%) | 25.8 | 1,253 | -194 | 903 |
| 1 Jun | 1195.10 | 17.4 | -8.95 (-33.97%) | 25.23 | 1,873 | -39 | 1,095 |
| 29 May | 1183.80 | 25.3 | -9.9 (-28.13%) | 26.8 | 1,722 | -168 | 1,133 |
| 27 May | 1165.20 | 35.4 | 0.45 (1.29%) | 29.26 | 906 | 126 | 1,300 |
| 26 May | 1161.90 | 35.4 | -5.7 (-13.87%) | 27.51 | 1,433 | 527 | 1,175 |
| 25 May | 1165.70 | 38.5 | 2 (5.48%) | 30.75 | 913 | 500 | 647 |
| 22 May | 1164.00 | 35.1 | -2.05 (-5.52%) | 27.43 | 315 | -19 | 140 |
| 21 May | 1168.20 | 37.45 | -2.1 (-5.31%) | 28.97 | 201 | 38 | 157 |
| 20 May | 1169.80 | 38.85 | 2.85 (7.92%) | 30.67 | 69 | 2 | 120 |
| 19 May | 1179.40 | 36 | -16.5 (-31.43%) | 30.67 | 57 | 14 | 117 |
| 18 May | 1146.60 | 52.5 | -5.5 (-9.48%) | 31.1 | 6 | 3 | 102 |
| 15 May | 1132.60 | 58 | -18 (-23.68%) | 32.98 | 1 | 0 | 99 |
| 14 May | 1124.00 | 76 | 23.2 (43.94%) | 33.46 | 21 | 0 | 87 |
| 13 May | 1143.20 | 52.8 | -2.2 (-4.00%) | 0 | 5 | 3 | 87 |
| 12 May | 1145.80 | 55 | 23.15 (72.68%) | 0 | 38 | 17 | 84 |
| 11 May | 1194.90 | 32.3 | 1.3 (4.19%) | 0 | 8 | -2 | 66 |
| 8 May | 1198.40 | 31 | -8.2 (-20.92%) | 28.63 | 6 | -1 | 67 |
| 7 May | 1183.40 | 39.8 | 4.1 (11.48%) | 29.99 | 25 | 22 | 68 |
| 6 May | 1189.10 | 35.7 | -5.15 (-12.61%) | 29.69 | 1 | 0 | 45 |
| 5 May | 1200.20 | 40.85 | 4.05 (11.01%) | 34.61 | 6 | 3 | 45 |
| 4 May | 1200.50 | 36.8 | 2 (5.75%) | 31.14 | 4 | 0 | 42 |
| 30 Apr | 1199.10 | 34.8 | -1.65 (-4.53%) | 29.24 | 3 | -1 | 41 |
| 29 Apr | 1200.20 | 36.45 | -5.1 (-12.27%) | 30.93 | 6 | 1 | 43 |
| 28 Apr | 1196.00 | 41.2 | -0.5 (-1.20%) | 31.65 | 10 | 5 | 41 |
| 27 Apr | 1228.20 | 40 | -11.9 (-22.93%) | 37.21 | 22 | 3 | 36 |
| 24 Apr | 1203.20 | 51.9 | 16.9 (48.29%) | 37.63 | 17 | 12 | 33 |
| 23 Apr | 1277.60 | 35 | 9.85 (39.17%) | 40.27 | 11 | 4 | 20 |
| 22 Apr | 1285.30 | 25 | 13.05 (109.21%) | 35.28 | 20 | 17 | 17 |
| 15 Apr | 1451.30 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 1429.40 | 0 | 0 | - | 0 | 0 | 0 |
For Hcl Technologies Ltd - strike price 1160 expiring on 30JUN2026
Delta for 1160 PE is -0.71
Historical price for 1160 PE is as follows
On 11 Jun HCLTECH was trading at 1110.20. The strike last trading price was 56, which was 13 higher than the previous day. The implied volatity was 27.84, the open interest changed by -137 which decreased total open position to 1049
On 10 Jun HCLTECH was trading at 1132.10. The strike last trading price was 44.15, which was 9.65 higher than the previous day. The implied volatity was 27.59, the open interest changed by 82 which increased total open position to 1191
On 9 Jun HCLTECH was trading at 1146.30. The strike last trading price was 33.9, which was -0.3 lower than the previous day. The implied volatity was 26.77, the open interest changed by 16 which increased total open position to 1109
On 8 Jun HCLTECH was trading at 1151.30. The strike last trading price was 33.95, which was 0.25 higher than the previous day. The implied volatity was 27.53, the open interest changed by -164 which decreased total open position to 1093
On 5 Jun HCLTECH was trading at 1154.70. The strike last trading price was 34, which was 8.25 higher than the previous day. The implied volatity was 28.48, the open interest changed by 478 which increased total open position to 1259
On 4 Jun HCLTECH was trading at 1168.30. The strike last trading price was 24, which was -0.55 lower than the previous day. The implied volatity was 25.87, the open interest changed by -312 which decreased total open position to 781
On 3 Jun HCLTECH was trading at 1179.00. The strike last trading price was 25.6, which was 19.05 higher than the previous day. The implied volatity was 27.93, the open interest changed by 208 which increased total open position to 1095
On 2 Jun HCLTECH was trading at 1243.50. The strike last trading price was 6.65, which was -10.15 lower than the previous day. The implied volatity was 25.8, the open interest changed by -194 which decreased total open position to 903
On 1 Jun HCLTECH was trading at 1195.10. The strike last trading price was 17.4, which was -8.95 lower than the previous day. The implied volatity was 25.23, the open interest changed by -39 which decreased total open position to 1095
On 29 May HCLTECH was trading at 1183.80. The strike last trading price was 25.3, which was -9.9 lower than the previous day. The implied volatity was 26.8, the open interest changed by -168 which decreased total open position to 1133
On 27 May HCLTECH was trading at 1165.20. The strike last trading price was 35.4, which was 0.45 higher than the previous day. The implied volatity was 29.26, the open interest changed by 126 which increased total open position to 1300
On 26 May HCLTECH was trading at 1161.90. The strike last trading price was 35.4, which was -5.7 lower than the previous day. The implied volatity was 27.51, the open interest changed by 527 which increased total open position to 1175
On 25 May HCLTECH was trading at 1165.70. The strike last trading price was 38.5, which was 2 higher than the previous day. The implied volatity was 30.75, the open interest changed by 500 which increased total open position to 647
On 22 May HCLTECH was trading at 1164.00. The strike last trading price was 35.1, which was -2.05 lower than the previous day. The implied volatity was 27.43, the open interest changed by -19 which decreased total open position to 140
On 21 May HCLTECH was trading at 1168.20. The strike last trading price was 37.45, which was -2.1 lower than the previous day. The implied volatity was 28.97, the open interest changed by 38 which increased total open position to 157
On 20 May HCLTECH was trading at 1169.80. The strike last trading price was 38.85, which was 2.85 higher than the previous day. The implied volatity was 30.67, the open interest changed by 2 which increased total open position to 120
On 19 May HCLTECH was trading at 1179.40. The strike last trading price was 36, which was -16.5 lower than the previous day. The implied volatity was 30.67, the open interest changed by 14 which increased total open position to 117
On 18 May HCLTECH was trading at 1146.60. The strike last trading price was 52.5, which was -5.5 lower than the previous day. The implied volatity was 31.1, the open interest changed by 3 which increased total open position to 102
On 15 May HCLTECH was trading at 1132.60. The strike last trading price was 58, which was -18 lower than the previous day. The implied volatity was 32.98, the open interest changed by 0 which decreased total open position to 99
On 14 May HCLTECH was trading at 1124.00. The strike last trading price was 76, which was 23.2 higher than the previous day. The implied volatity was 33.46, the open interest changed by 0 which decreased total open position to 87
On 13 May HCLTECH was trading at 1143.20. The strike last trading price was 52.8, which was -2.2 lower than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 87
On 12 May HCLTECH was trading at 1145.80. The strike last trading price was 55, which was 23.15 higher than the previous day. The implied volatity was 0, the open interest changed by 17 which increased total open position to 84
On 11 May HCLTECH was trading at 1194.90. The strike last trading price was 32.3, which was 1.3 higher than the previous day. The implied volatity was 0, the open interest changed by -2 which decreased total open position to 66
On 8 May HCLTECH was trading at 1198.40. The strike last trading price was 31, which was -8.2 lower than the previous day. The implied volatity was 28.63, the open interest changed by -1 which decreased total open position to 67
On 7 May HCLTECH was trading at 1183.40. The strike last trading price was 39.8, which was 4.1 higher than the previous day. The implied volatity was 29.99, the open interest changed by 22 which increased total open position to 68
On 6 May HCLTECH was trading at 1189.10. The strike last trading price was 35.7, which was -5.15 lower than the previous day. The implied volatity was 29.69, the open interest changed by 0 which decreased total open position to 45
On 5 May HCLTECH was trading at 1200.20. The strike last trading price was 40.85, which was 4.05 higher than the previous day. The implied volatity was 34.61, the open interest changed by 3 which increased total open position to 45
On 4 May HCLTECH was trading at 1200.50. The strike last trading price was 36.8, which was 2 higher than the previous day. The implied volatity was 31.14, the open interest changed by 0 which decreased total open position to 42
On 30 Apr HCLTECH was trading at 1199.10. The strike last trading price was 34.8, which was -1.65 lower than the previous day. The implied volatity was 29.24, the open interest changed by -1 which decreased total open position to 41
On 29 Apr HCLTECH was trading at 1200.20. The strike last trading price was 36.45, which was -5.1 lower than the previous day. The implied volatity was 30.93, the open interest changed by 1 which increased total open position to 43
On 28 Apr HCLTECH was trading at 1196.00. The strike last trading price was 41.2, which was -0.5 lower than the previous day. The implied volatity was 31.65, the open interest changed by 5 which increased total open position to 41
On 27 Apr HCLTECH was trading at 1228.20. The strike last trading price was 40, which was -11.9 lower than the previous day. The implied volatity was 37.21, the open interest changed by 3 which increased total open position to 36
On 24 Apr HCLTECH was trading at 1203.20. The strike last trading price was 51.9, which was 16.9 higher than the previous day. The implied volatity was 37.63, the open interest changed by 12 which increased total open position to 33
On 23 Apr HCLTECH was trading at 1277.60. The strike last trading price was 35, which was 9.85 higher than the previous day. The implied volatity was 40.27, the open interest changed by 4 which increased total open position to 20
On 22 Apr HCLTECH was trading at 1285.30. The strike last trading price was 25, which was 13.05 higher than the previous day. The implied volatity was 35.28, the open interest changed by 17 which increased total open position to 17
On 15 Apr HCLTECH was trading at 1451.30. 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 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
