HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
01 Apr 2026 04:12 PM IST
| HCLTECH 28-Apr-2026 (27d) 1360 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 1.46
Theta: -0.93
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Apr | 1354.40 | 42.4 | 2.75 | 27.44 | 1,982 | 45 | 1,038 | |||||||||
|
|
||||||||||||||||
| 30 Mar | 1341.60 | 40.4 | -9.6 | 28.02 | 956 | -25 | 990 | |||||||||
| 27 Mar | 1364.40 | 50.1 | -2 | 27.43 | 1,309 | 418 | 1,015 | |||||||||
| 25 Mar | 1381.30 | 53.2 | -1.6 | 18.24 | 925 | 203 | 594 | |||||||||
| 24 Mar | 1373.30 | 55.5 | -0.4 | 23.77 | 1,185 | 60 | 390 | |||||||||
| 23 Mar | 1358.60 | 54.5 | 11.9 | 29 | 928 | 216 | 329 | |||||||||
| 20 Mar | 1333.70 | 44.3 | 11.35 | 26.89 | 67 | 2 | 115 | |||||||||
| 19 Mar | 1311.80 | 34.2 | -11.95 | 26.47 | 83 | -12 | 114 | |||||||||
| 18 Mar | 1357.20 | 46.4 | 12.4 | 21.84 | 287 | 17 | 126 | |||||||||
| 17 Mar | 1321.10 | 33.85 | -4.25 | 24.78 | 107 | 83 | 108 | |||||||||
| 16 Mar | 1328.60 | 38.1 | -1.7 | 24.9 | 18 | -3 | 25 | |||||||||
| 13 Mar | 1325.40 | 40.6 | -18.25 | 24.96 | 21 | 12 | 29 | |||||||||
| 12 Mar | 1358.10 | 58.85 | -1.4 | 26.57 | 16 | -10 | 14 | |||||||||
| 11 Mar | 1350.30 | 60 | 1.65 | 28.62 | 10 | 5 | 23 | |||||||||
| 10 Mar | 1361.50 | 58.35 | -325.35 | 23.95 | 21 | 17 | 17 | |||||||||
| 9 Mar | 1358.60 | 383.7 | 0 | 0.17 | 0 | 0 | 0 | |||||||||
| 6 Mar | 1356.70 | 383.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1354.10 | 383.7 | 0 | 0.09 | 0 | 0 | 0 | |||||||||
| 4 Mar | 1364.00 | 383.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1371.00 | 383.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1389.10 | 383.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1373.50 | 383.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1378.20 | 383.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 1339.20 | 0 | 0 | 0.47 | 0 | 0 | 0 | |||||||||
For Hcl Technologies Ltd - strike price 1360 expiring on 28APR2026
Delta for 1360 CE is 0.53
Historical price for 1360 CE is as follows
On 1 Apr HCLTECH was trading at 1354.40. The strike last trading price was 42.4, which was 2.75 higher than the previous day. The implied volatity was 27.44, the open interest changed by 45 which increased total open position to 1038
On 30 Mar HCLTECH was trading at 1341.60. The strike last trading price was 40.4, which was -9.6 lower than the previous day. The implied volatity was 28.02, the open interest changed by -25 which decreased total open position to 990
On 27 Mar HCLTECH was trading at 1364.40. The strike last trading price was 50.1, which was -2 lower than the previous day. The implied volatity was 27.43, the open interest changed by 418 which increased total open position to 1015
On 25 Mar HCLTECH was trading at 1381.30. The strike last trading price was 53.2, which was -1.6 lower than the previous day. The implied volatity was 18.24, the open interest changed by 203 which increased total open position to 594
On 24 Mar HCLTECH was trading at 1373.30. The strike last trading price was 55.5, which was -0.4 lower than the previous day. The implied volatity was 23.77, the open interest changed by 60 which increased total open position to 390
On 23 Mar HCLTECH was trading at 1358.60. The strike last trading price was 54.5, which was 11.9 higher than the previous day. The implied volatity was 29, the open interest changed by 216 which increased total open position to 329
On 20 Mar HCLTECH was trading at 1333.70. The strike last trading price was 44.3, which was 11.35 higher than the previous day. The implied volatity was 26.89, the open interest changed by 2 which increased total open position to 115
On 19 Mar HCLTECH was trading at 1311.80. The strike last trading price was 34.2, which was -11.95 lower than the previous day. The implied volatity was 26.47, the open interest changed by -12 which decreased total open position to 114
On 18 Mar HCLTECH was trading at 1357.20. The strike last trading price was 46.4, which was 12.4 higher than the previous day. The implied volatity was 21.84, the open interest changed by 17 which increased total open position to 126
On 17 Mar HCLTECH was trading at 1321.10. The strike last trading price was 33.85, which was -4.25 lower than the previous day. The implied volatity was 24.78, the open interest changed by 83 which increased total open position to 108
On 16 Mar HCLTECH was trading at 1328.60. The strike last trading price was 38.1, which was -1.7 lower than the previous day. The implied volatity was 24.9, the open interest changed by -3 which decreased total open position to 25
On 13 Mar HCLTECH was trading at 1325.40. The strike last trading price was 40.6, which was -18.25 lower than the previous day. The implied volatity was 24.96, the open interest changed by 12 which increased total open position to 29
On 12 Mar HCLTECH was trading at 1358.10. The strike last trading price was 58.85, which was -1.4 lower than the previous day. The implied volatity was 26.57, the open interest changed by -10 which decreased total open position to 14
On 11 Mar HCLTECH was trading at 1350.30. The strike last trading price was 60, which was 1.65 higher than the previous day. The implied volatity was 28.62, the open interest changed by 5 which increased total open position to 23
On 10 Mar HCLTECH was trading at 1361.50. The strike last trading price was 58.35, which was -325.35 lower than the previous day. The implied volatity was 23.95, the open interest changed by 17 which increased total open position to 17
On 9 Mar HCLTECH was trading at 1358.60. The strike last trading price was 383.7, which was 0 lower than the previous day. The implied volatity was 0.17, 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 383.7, 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 383.7, which was 0 lower than the previous day. The implied volatity was 0.09, 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 383.7, 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 383.7, 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 383.7, 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 383.7, 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 383.7, 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 Feb HCLTECH was trading at 1339.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.47, the open interest changed by 0 which decreased total open position to 0
| HCLTECH 28-Apr-2026 (27d) 1360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 1.46
Theta: -1.07
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Apr | 1354.40 | 65 | -9.9 | 46.33 | 1,185 | 274 | 1,273 |
| 30 Mar | 1341.60 | 75.35 | 3.35 | 48.4 | 342 | 14 | 1,008 |
| 27 Mar | 1364.40 | 71.3 | 7.6 | 48.27 | 1,288 | 380 | 995 |
| 25 Mar | 1381.30 | 63.05 | -2.05 | 48.56 | 737 | 276 | 611 |
| 24 Mar | 1373.30 | 64.65 | -10.8 | 46.34 | 562 | 215 | 324 |
| 23 Mar | 1358.60 | 76.5 | 3.25 | 48.23 | 44 | 25 | 109 |
| 20 Mar | 1333.70 | 73.25 | -21.75 | 40.23 | 2 | 1 | 85 |
| 19 Mar | 1311.80 | 95 | 28.2 | 45.93 | 18 | 16 | 84 |
| 18 Mar | 1357.20 | 66.8 | -16.2 | 40.55 | 43 | 14 | 68 |
| 17 Mar | 1321.10 | 83 | 0.6 | 39.15 | 5 | -2 | 54 |
| 16 Mar | 1328.60 | 82.4 | 1.2 | 40.61 | 14 | 4 | 56 |
| 13 Mar | 1325.40 | 81.2 | 27.75 | 39.17 | 3 | 5 | 0 |
| 12 Mar | 1358.10 | 53.45 | -13.55 | 31.26 | 7 | 3 | 0 |
| 11 Mar | 1350.30 | 67 | 8 | 36.6 | 7 | 3 | 45 |
| 10 Mar | 1361.50 | 59 | -3 | 34.85 | 56 | 34 | 40 |
| 9 Mar | 1358.60 | 62 | 6 | 36.08 | 5 | -2 | 5 |
| 6 Mar | 1356.70 | 56 | 6.2 | - | 0 | 0 | 7 |
| 5 Mar | 1354.10 | 56 | 6.2 | - | 0 | 0 | 0 |
| 4 Mar | 1364.00 | 56 | 6.2 | - | 0 | 0 | 7 |
| 2 Mar | 1371.00 | 56 | 6.2 | - | 0 | 3 | 0 |
| 27 Feb | 1389.10 | 56 | 6.2 | 35.16 | 3 | 2 | 6 |
| 26 Feb | 1373.50 | 49.8 | -19.2 | 29.96 | 4 | 1 | 3 |
| 25 Feb | 1378.20 | 69 | 66.3 | 39.07 | 2 | 1 | 1 |
| 24 Feb | 1339.20 | 2.7 | 0 | - | 0 | 0 | 0 |
For Hcl Technologies Ltd - strike price 1360 expiring on 28APR2026
Delta for 1360 PE is -0.46
Historical price for 1360 PE is as follows
On 1 Apr HCLTECH was trading at 1354.40. The strike last trading price was 65, which was -9.9 lower than the previous day. The implied volatity was 46.33, the open interest changed by 274 which increased total open position to 1273
On 30 Mar HCLTECH was trading at 1341.60. The strike last trading price was 75.35, which was 3.35 higher than the previous day. The implied volatity was 48.4, the open interest changed by 14 which increased total open position to 1008
On 27 Mar HCLTECH was trading at 1364.40. The strike last trading price was 71.3, which was 7.6 higher than the previous day. The implied volatity was 48.27, the open interest changed by 380 which increased total open position to 995
On 25 Mar HCLTECH was trading at 1381.30. The strike last trading price was 63.05, which was -2.05 lower than the previous day. The implied volatity was 48.56, the open interest changed by 276 which increased total open position to 611
On 24 Mar HCLTECH was trading at 1373.30. The strike last trading price was 64.65, which was -10.8 lower than the previous day. The implied volatity was 46.34, the open interest changed by 215 which increased total open position to 324
On 23 Mar HCLTECH was trading at 1358.60. The strike last trading price was 76.5, which was 3.25 higher than the previous day. The implied volatity was 48.23, the open interest changed by 25 which increased total open position to 109
On 20 Mar HCLTECH was trading at 1333.70. The strike last trading price was 73.25, which was -21.75 lower than the previous day. The implied volatity was 40.23, the open interest changed by 1 which increased total open position to 85
On 19 Mar HCLTECH was trading at 1311.80. The strike last trading price was 95, which was 28.2 higher than the previous day. The implied volatity was 45.93, the open interest changed by 16 which increased total open position to 84
On 18 Mar HCLTECH was trading at 1357.20. The strike last trading price was 66.8, which was -16.2 lower than the previous day. The implied volatity was 40.55, the open interest changed by 14 which increased total open position to 68
On 17 Mar HCLTECH was trading at 1321.10. The strike last trading price was 83, which was 0.6 higher than the previous day. The implied volatity was 39.15, the open interest changed by -2 which decreased total open position to 54
On 16 Mar HCLTECH was trading at 1328.60. The strike last trading price was 82.4, which was 1.2 higher than the previous day. The implied volatity was 40.61, the open interest changed by 4 which increased total open position to 56
On 13 Mar HCLTECH was trading at 1325.40. The strike last trading price was 81.2, which was 27.75 higher than the previous day. The implied volatity was 39.17, the open interest changed by 5 which increased total open position to 0
On 12 Mar HCLTECH was trading at 1358.10. The strike last trading price was 53.45, which was -13.55 lower than the previous day. The implied volatity was 31.26, the open interest changed by 3 which increased total open position to 0
On 11 Mar HCLTECH was trading at 1350.30. The strike last trading price was 67, which was 8 higher than the previous day. The implied volatity was 36.6, the open interest changed by 3 which increased total open position to 45
On 10 Mar HCLTECH was trading at 1361.50. The strike last trading price was 59, which was -3 lower than the previous day. The implied volatity was 34.85, the open interest changed by 34 which increased total open position to 40
On 9 Mar HCLTECH was trading at 1358.60. The strike last trading price was 62, which was 6 higher than the previous day. The implied volatity was 36.08, the open interest changed by -2 which decreased total open position to 5
On 6 Mar HCLTECH was trading at 1356.70. The strike last trading price was 56, which was 6.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 5 Mar HCLTECH was trading at 1354.10. The strike last trading price was 56, which was 6.2 higher 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 56, which was 6.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 2 Mar HCLTECH was trading at 1371.00. The strike last trading price was 56, which was 6.2 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 27 Feb HCLTECH was trading at 1389.10. The strike last trading price was 56, which was 6.2 higher than the previous day. The implied volatity was 35.16, the open interest changed by 2 which increased total open position to 6
On 26 Feb HCLTECH was trading at 1373.50. The strike last trading price was 49.8, which was -19.2 lower than the previous day. The implied volatity was 29.96, the open interest changed by 1 which increased total open position to 3
On 25 Feb HCLTECH was trading at 1378.20. The strike last trading price was 69, which was 66.3 higher than the previous day. The implied volatity was 39.07, the open interest changed by 1 which increased total open position to 1
On 24 Feb HCLTECH was trading at 1339.20. The strike last trading price was 2.7, 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
