Historical option data for HCLTECH
11 Jun 2026 04:13 PM IST
| HCLTECH 30-Jun-2026 (18d) 1300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0
Theta: -0.17
Gamma: 0.00078
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Jun | 1110.20 | 1 | -0.5 (-33.33%) | 34.33 | 2,521 | -221 | 3,174 | |||||||||
| 10 Jun | 1132.10 | 1.45 | -0.55 (-27.50%) | 32.67 | 799 | -117 | 3,396 | |||||||||
| 9 Jun | 1146.30 | 1.7 | -0.3 (-15.00%) | 29.92 | 1,364 | 160 | 3,513 | |||||||||
| 8 Jun | 1151.30 | 2 | -1 (-33.33%) | 29.61 | 977 | -234 | 3,359 | |||||||||
| 5 Jun | 1154.70 | 2.6 | -0.4 (-13.33%) | 28.33 | 1,434 | 242 | 3,592 | |||||||||
| 4 Jun | 1168.30 | 3.5 | -0.5 (-12.50%) | 26.77 | 1,895 | -47 | 3,349 | |||||||||
| 3 Jun | 1179.00 | 4.05 | -8.95 (-68.85%) | 26.61 | 7,005 | 837 | 3,377 | |||||||||
| 2 Jun | 1243.50 | 13.45 | 8.45 (169.00%) | 22.73 | 9,360 | 611 | 2,411 | |||||||||
| 1 Jun | 1195.10 | 5.05 | 1.05 (26.25%) | 24.39 | 2,743 | 196 | 1,790 | |||||||||
| 29 May | 1183.80 | 4 | 1 (33.33%) | 23.63 | 1,641 | -110 | 1,593 | |||||||||
| 27 May | 1165.20 | 3.05 | -0.95 (-23.75%) | 23.43 | 1,394 | 422 | 1,702 | |||||||||
| 26 May | 1161.90 | 4.35 | -0.65 (-13.00%) | 26.03 | 676 | 129 | 1,280 | |||||||||
| 25 May | 1165.70 | 4.95 | -1.05 (-17.50%) | 25.76 | 655 | 88 | 1,152 | |||||||||
| 22 May | 1164.00 | 6.7 | -0.3 (-4.29%) | 26.95 | 561 | -41 | 1,063 | |||||||||
| 21 May | 1168.20 | 6.5 | -0.5 (-7.14%) | 26.19 | 714 | 176 | 1,104 | |||||||||
| 20 May | 1169.80 | 7.35 | -1.65 (-18.33%) | 26.63 | 362 | 12 | 925 | |||||||||
| 19 May | 1179.40 | 9 | 3 (50.00%) | 26.27 | 1,292 | -192 | 914 | |||||||||
| 18 May | 1146.60 | 6.2 | 1.2 (24.00%) | 28.02 | 194 | 28 | 1,105 | |||||||||
| 15 May | 1132.60 | 5.3 | 0.1 (1.92%) | 27.99 | 170 | 28 | 1,078 | |||||||||
| 14 May | 1124.00 | 5.2 | -1 (-16.13%) | 28.69 | 497 | 61 | 1,048 | |||||||||
| 13 May | 1143.20 | 6 | -1.5 (-20.00%) | 0 | 920 | 468 | 985 | |||||||||
| 12 May | 1145.80 | 7.55 | -7.8 (-50.81%) | 27.66 | 349 | 51 | 516 | |||||||||
| 11 May | 1194.90 | 15.55 | -0.7 (-4.31%) | 0 | 160 | 24 | 465 | |||||||||
| 8 May | 1198.40 | 16.2 | 1.4 (9.46%) | 25.67 | 176 | -20 | 442 | |||||||||
| 7 May | 1183.40 | 14.6 | -1.1 (-7.01%) | 27.12 | 224 | 83 | 462 | |||||||||
| 6 May | 1189.10 | 15.9 | -2.35 (-12.88%) | 26.44 | 258 | 125 | 375 | |||||||||
| 5 May | 1200.20 | 18.25 | 0.4 (2.24%) | 25.5 | 116 | 6 | 250 | |||||||||
| 4 May | 1200.50 | 17.65 | -2.1 (-10.63%) | 25.59 | 143 | 88 | 245 | |||||||||
| 30 Apr | 1199.10 | 20 | -0.7 (-3.38%) | 25.71 | 61 | 23 | 180 | |||||||||
| 29 Apr | 1200.20 | 20.05 | -2.1 (-9.48%) | 26.07 | 120 | 57 | 157 | |||||||||
| 28 Apr | 1196.00 | 22 | -3.15 (-12.52%) | 27.51 | 31 | 1 | 99 | |||||||||
| 27 Apr | 1228.20 | 25.4 | 3.75 (17.32%) | 23.24 | 35 | 11 | 98 | |||||||||
| 24 Apr | 1203.20 | 21.45 | -15.2 (-41.47%) | 25.04 | 110 | 64 | 87 | |||||||||
| 23 Apr | 1277.60 | 36 | -17 (-32.08%) | 18.98 | 30 | 20 | 22 | |||||||||
| 22 Apr | 1285.30 | 52.55 | -60.4 (-53.47%) | 23.64 | 2 | 1 | 1 | |||||||||
| 21 Apr | 1441.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 1428.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 1442.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 1450.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 1451.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1429.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1451.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1464.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1461.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1441.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1403.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1402.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Hcl Technologies Ltd - strike price 1300 expiring on 30JUN2026
Delta for 1300 CE is 0.03
Historical price for 1300 CE is as follows
On 11 Jun HCLTECH was trading at 1110.20. The strike last trading price was 1, which was -0.5 lower than the previous day. The implied volatity was 34.33, the open interest changed by -221 which decreased total open position to 3174
On 10 Jun HCLTECH was trading at 1132.10. The strike last trading price was 1.45, which was -0.55 lower than the previous day. The implied volatity was 32.67, the open interest changed by -117 which decreased total open position to 3396
On 9 Jun HCLTECH was trading at 1146.30. The strike last trading price was 1.7, which was -0.3 lower than the previous day. The implied volatity was 29.92, the open interest changed by 160 which increased total open position to 3513
On 8 Jun HCLTECH was trading at 1151.30. The strike last trading price was 2, which was -1 lower than the previous day. The implied volatity was 29.61, the open interest changed by -234 which decreased total open position to 3359
On 5 Jun HCLTECH was trading at 1154.70. The strike last trading price was 2.6, which was -0.4 lower than the previous day. The implied volatity was 28.33, the open interest changed by 242 which increased total open position to 3592
On 4 Jun HCLTECH was trading at 1168.30. The strike last trading price was 3.5, which was -0.5 lower than the previous day. The implied volatity was 26.77, the open interest changed by -47 which decreased total open position to 3349
On 3 Jun HCLTECH was trading at 1179.00. The strike last trading price was 4.05, which was -8.95 lower than the previous day. The implied volatity was 26.61, the open interest changed by 837 which increased total open position to 3377
On 2 Jun HCLTECH was trading at 1243.50. The strike last trading price was 13.45, which was 8.45 higher than the previous day. The implied volatity was 22.73, the open interest changed by 611 which increased total open position to 2411
On 1 Jun HCLTECH was trading at 1195.10. The strike last trading price was 5.05, which was 1.05 higher than the previous day. The implied volatity was 24.39, the open interest changed by 196 which increased total open position to 1790
On 29 May HCLTECH was trading at 1183.80. The strike last trading price was 4, which was 1 higher than the previous day. The implied volatity was 23.63, the open interest changed by -110 which decreased total open position to 1593
On 27 May HCLTECH was trading at 1165.20. The strike last trading price was 3.05, which was -0.95 lower than the previous day. The implied volatity was 23.43, the open interest changed by 422 which increased total open position to 1702
On 26 May HCLTECH was trading at 1161.90. The strike last trading price was 4.35, which was -0.65 lower than the previous day. The implied volatity was 26.03, the open interest changed by 129 which increased total open position to 1280
On 25 May HCLTECH was trading at 1165.70. The strike last trading price was 4.95, which was -1.05 lower than the previous day. The implied volatity was 25.76, the open interest changed by 88 which increased total open position to 1152
On 22 May HCLTECH was trading at 1164.00. The strike last trading price was 6.7, which was -0.3 lower than the previous day. The implied volatity was 26.95, the open interest changed by -41 which decreased total open position to 1063
On 21 May HCLTECH was trading at 1168.20. The strike last trading price was 6.5, which was -0.5 lower than the previous day. The implied volatity was 26.19, the open interest changed by 176 which increased total open position to 1104
On 20 May HCLTECH was trading at 1169.80. The strike last trading price was 7.35, which was -1.65 lower than the previous day. The implied volatity was 26.63, the open interest changed by 12 which increased total open position to 925
On 19 May HCLTECH was trading at 1179.40. The strike last trading price was 9, which was 3 higher than the previous day. The implied volatity was 26.27, the open interest changed by -192 which decreased total open position to 914
On 18 May HCLTECH was trading at 1146.60. The strike last trading price was 6.2, which was 1.2 higher than the previous day. The implied volatity was 28.02, the open interest changed by 28 which increased total open position to 1105
On 15 May HCLTECH was trading at 1132.60. The strike last trading price was 5.3, which was 0.1 higher than the previous day. The implied volatity was 27.99, the open interest changed by 28 which increased total open position to 1078
On 14 May HCLTECH was trading at 1124.00. The strike last trading price was 5.2, which was -1 lower than the previous day. The implied volatity was 28.69, the open interest changed by 61 which increased total open position to 1048
On 13 May HCLTECH was trading at 1143.20. The strike last trading price was 6, which was -1.5 lower than the previous day. The implied volatity was 0, the open interest changed by 468 which increased total open position to 985
On 12 May HCLTECH was trading at 1145.80. The strike last trading price was 7.55, which was -7.8 lower than the previous day. The implied volatity was 27.66, the open interest changed by 51 which increased total open position to 516
On 11 May HCLTECH was trading at 1194.90. The strike last trading price was 15.55, which was -0.7 lower than the previous day. The implied volatity was 0, the open interest changed by 24 which increased total open position to 465
On 8 May HCLTECH was trading at 1198.40. The strike last trading price was 16.2, which was 1.4 higher than the previous day. The implied volatity was 25.67, the open interest changed by -20 which decreased total open position to 442
On 7 May HCLTECH was trading at 1183.40. The strike last trading price was 14.6, which was -1.1 lower than the previous day. The implied volatity was 27.12, the open interest changed by 83 which increased total open position to 462
On 6 May HCLTECH was trading at 1189.10. The strike last trading price was 15.9, which was -2.35 lower than the previous day. The implied volatity was 26.44, the open interest changed by 125 which increased total open position to 375
On 5 May HCLTECH was trading at 1200.20. The strike last trading price was 18.25, which was 0.4 higher than the previous day. The implied volatity was 25.5, the open interest changed by 6 which increased total open position to 250
On 4 May HCLTECH was trading at 1200.50. The strike last trading price was 17.65, which was -2.1 lower than the previous day. The implied volatity was 25.59, the open interest changed by 88 which increased total open position to 245
On 30 Apr HCLTECH was trading at 1199.10. The strike last trading price was 20, which was -0.7 lower than the previous day. The implied volatity was 25.71, the open interest changed by 23 which increased total open position to 180
On 29 Apr HCLTECH was trading at 1200.20. The strike last trading price was 20.05, which was -2.1 lower than the previous day. The implied volatity was 26.07, the open interest changed by 57 which increased total open position to 157
On 28 Apr HCLTECH was trading at 1196.00. The strike last trading price was 22, which was -3.15 lower than the previous day. The implied volatity was 27.51, the open interest changed by 1 which increased total open position to 99
On 27 Apr HCLTECH was trading at 1228.20. The strike last trading price was 25.4, which was 3.75 higher than the previous day. The implied volatity was 23.24, the open interest changed by 11 which increased total open position to 98
On 24 Apr HCLTECH was trading at 1203.20. The strike last trading price was 21.45, which was -15.2 lower than the previous day. The implied volatity was 25.04, the open interest changed by 64 which increased total open position to 87
On 23 Apr HCLTECH was trading at 1277.60. The strike last trading price was 36, which was -17 lower than the previous day. The implied volatity was 18.98, the open interest changed by 20 which increased total open position to 22
On 22 Apr HCLTECH was trading at 1285.30. The strike last trading price was 52.55, which was -60.4 lower than the previous day. The implied volatity was 23.64, the open interest changed by 1 which increased total open position to 1
On 21 Apr HCLTECH was trading at 1441.20. 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 20 Apr HCLTECH was trading at 1428.30. 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 17 Apr HCLTECH was trading at 1442.30. 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 16 Apr HCLTECH was trading at 1450.20. 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 15 Apr HCLTECH was trading at 1451.30. 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 13 Apr HCLTECH was trading at 1429.40. 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 10 Apr HCLTECH was trading at 1451.20. 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 9 Apr HCLTECH was trading at 1464.90. 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 8 Apr HCLTECH was trading at 1461.00. 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 7 Apr HCLTECH was trading at 1441.60. 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 6 Apr HCLTECH was trading at 1403.30. 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 2 Apr HCLTECH was trading at 1402.20. 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
| HCLTECH 30-Jun-2026 (18d) 1300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.97
Vega: 0
Theta: 0.03
Gamma: 0.00072
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Jun | 1110.20 | 193 | 39 (25.32%) | 35.56 | 22 | -14 | 341 |
| 10 Jun | 1132.10 | 154 | 0 (0.00%) | 28.96 | 19 | 0 | 355 |
| 9 Jun | 1146.30 | 154 | 5.75 (3.88%) | 26.28 | 13 | -8 | 355 |
| 8 Jun | 1151.30 | 148.25 | 1.7 (1.16%) | 31.25 | 4 | -1 | 363 |
| 5 Jun | 1154.70 | 145.4 | 16.8 (13.06%) | 34.37 | 19 | 12 | 365 |
| 4 Jun | 1168.30 | 128.6 | 5.75 (4.68%) | 29.51 | 13 | -7 | 353 |
| 3 Jun | 1179.00 | 123.05 | 59.25 (92.87%) | 29.26 | 161 | -8 | 361 |
| 2 Jun | 1243.50 | 63.1 | -42.45 (-40.22%) | 22.47 | 378 | -102 | 369 |
| 1 Jun | 1195.10 | 105.5 | -21.15 (-16.70%) | 25.65 | 215 | -58 | 472 |
| 29 May | 1183.80 | 127.05 | -16.6 (-11.56%) | 39.36 | 108 | 41 | 531 |
| 27 May | 1165.20 | 143.6 | 2.7 (1.92%) | 39.69 | 65 | 22 | 489 |
| 26 May | 1161.90 | 140 | -8.1 (-5.47%) | 32.5 | 133 | 97 | 466 |
| 25 May | 1165.70 | 146.7 | 6.4 (4.56%) | 40.99 | 152 | 100 | 369 |
| 22 May | 1164.00 | 140 | 0.5 (0.36%) | 32.04 | 81 | 74 | 268 |
| 21 May | 1168.20 | 140 | -2.4 (-1.69%) | 36.08 | 30 | 23 | 192 |
| 20 May | 1169.80 | 142.4 | 7.4 (5.48%) | 38.95 | 20 | 12 | 165 |
| 19 May | 1179.40 | 135 | -26 (-16.15%) | 37.93 | 47 | 19 | 152 |
| 18 May | 1146.60 | 161 | -18.5 (-10.31%) | 39.36 | 30 | -8 | 133 |
| 15 May | 1132.60 | 179 | -6.4 (-3.45%) | 43.13 | 9 | 2 | 141 |
| 14 May | 1124.00 | 185.8 | 19.7 (11.86%) | 41.11 | 8 | 4 | 139 |
| 13 May | 1143.20 | 166.1 | 0.75 (0.45%) | 0 | 7 | 4 | 134 |
| 12 May | 1145.80 | 165.5 | 47.75 (40.55%) | 0 | 66 | 20 | 130 |
| 11 May | 1194.90 | 117.75 | 0.75 (0.64%) | 0 | 19 | 7 | 110 |
| 8 May | 1198.40 | 117 | -8.95 (-7.11%) | 32.27 | 7 | 4 | 102 |
| 7 May | 1183.40 | 125.95 | 1.95 (1.57%) | 33.56 | 29 | 9 | 96 |
| 6 May | 1189.10 | 124 | -2.05 (-1.63%) | 33.2 | 6 | 5 | 87 |
| 5 May | 1200.20 | 126.05 | 126.05 (4.87%) | 35.42 | 0 | 0 | 82 |
| 4 May | 1200.50 | 126.05 | 5.85 (4.87%) | 35.42 | 7 | 32 | 82 |
| 30 Apr | 1199.10 | 120.6 | -1.7 (-1.39%) | 33.44 | 30 | 24 | 74 |
| 29 Apr | 1200.20 | 122.3 | -12.7 (-9.41%) | 33.31 | 12 | 5 | 48 |
| 28 Apr | 1196.00 | 135 | 0 (0.00%) | 47.06 | 2 | 0 | 43 |
| 27 Apr | 1228.20 | 135 | 5 (3.85%) | 44.75 | 1 | 0 | 44 |
| 24 Apr | 1203.20 | 130 | 23.05 (21.55%) | 38.8 | 8 | 5 | 43 |
| 23 Apr | 1277.60 | 107.05 | 21.05 (24.48%) | 46.06 | 40 | 17 | 36 |
| 22 Apr | 1285.30 | 86 | 37.9 (78.79%) | 38.35 | 21 | 18 | 18 |
| 21 Apr | 1441.20 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 1428.30 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 1442.30 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 1450.20 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 1451.30 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1429.40 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 1451.20 | - | - | - | 0 | 0 | 0 |
| 9 Apr | 1464.90 | - | - | - | 0 | 0 | 0 |
| 8 Apr | 1461.00 | - | - | - | 0 | 0 | 0 |
| 7 Apr | 1441.60 | 48.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1403.30 | 48.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 1402.20 | 48.1 | 0 (0.00%) | 3.55 | 0 | 0 | 0 |
For Hcl Technologies Ltd - strike price 1300 expiring on 30JUN2026
Delta for 1300 PE is -0.97
Historical price for 1300 PE is as follows
On 11 Jun HCLTECH was trading at 1110.20. The strike last trading price was 193, which was 39 higher than the previous day. The implied volatity was 35.56, the open interest changed by -14 which decreased total open position to 341
On 10 Jun HCLTECH was trading at 1132.10. The strike last trading price was 154, which was 0 lower than the previous day. The implied volatity was 28.96, the open interest changed by 0 which decreased total open position to 355
On 9 Jun HCLTECH was trading at 1146.30. The strike last trading price was 154, which was 5.75 higher than the previous day. The implied volatity was 26.28, the open interest changed by -8 which decreased total open position to 355
On 8 Jun HCLTECH was trading at 1151.30. The strike last trading price was 148.25, which was 1.7 higher than the previous day. The implied volatity was 31.25, the open interest changed by -1 which decreased total open position to 363
On 5 Jun HCLTECH was trading at 1154.70. The strike last trading price was 145.4, which was 16.8 higher than the previous day. The implied volatity was 34.37, the open interest changed by 12 which increased total open position to 365
On 4 Jun HCLTECH was trading at 1168.30. The strike last trading price was 128.6, which was 5.75 higher than the previous day. The implied volatity was 29.51, the open interest changed by -7 which decreased total open position to 353
On 3 Jun HCLTECH was trading at 1179.00. The strike last trading price was 123.05, which was 59.25 higher than the previous day. The implied volatity was 29.26, the open interest changed by -8 which decreased total open position to 361
On 2 Jun HCLTECH was trading at 1243.50. The strike last trading price was 63.1, which was -42.45 lower than the previous day. The implied volatity was 22.47, the open interest changed by -102 which decreased total open position to 369
On 1 Jun HCLTECH was trading at 1195.10. The strike last trading price was 105.5, which was -21.15 lower than the previous day. The implied volatity was 25.65, the open interest changed by -58 which decreased total open position to 472
On 29 May HCLTECH was trading at 1183.80. The strike last trading price was 127.05, which was -16.6 lower than the previous day. The implied volatity was 39.36, the open interest changed by 41 which increased total open position to 531
On 27 May HCLTECH was trading at 1165.20. The strike last trading price was 143.6, which was 2.7 higher than the previous day. The implied volatity was 39.69, the open interest changed by 22 which increased total open position to 489
On 26 May HCLTECH was trading at 1161.90. The strike last trading price was 140, which was -8.1 lower than the previous day. The implied volatity was 32.5, the open interest changed by 97 which increased total open position to 466
On 25 May HCLTECH was trading at 1165.70. The strike last trading price was 146.7, which was 6.4 higher than the previous day. The implied volatity was 40.99, the open interest changed by 100 which increased total open position to 369
On 22 May HCLTECH was trading at 1164.00. The strike last trading price was 140, which was 0.5 higher than the previous day. The implied volatity was 32.04, the open interest changed by 74 which increased total open position to 268
On 21 May HCLTECH was trading at 1168.20. The strike last trading price was 140, which was -2.4 lower than the previous day. The implied volatity was 36.08, the open interest changed by 23 which increased total open position to 192
On 20 May HCLTECH was trading at 1169.80. The strike last trading price was 142.4, which was 7.4 higher than the previous day. The implied volatity was 38.95, the open interest changed by 12 which increased total open position to 165
On 19 May HCLTECH was trading at 1179.40. The strike last trading price was 135, which was -26 lower than the previous day. The implied volatity was 37.93, the open interest changed by 19 which increased total open position to 152
On 18 May HCLTECH was trading at 1146.60. The strike last trading price was 161, which was -18.5 lower than the previous day. The implied volatity was 39.36, the open interest changed by -8 which decreased total open position to 133
On 15 May HCLTECH was trading at 1132.60. The strike last trading price was 179, which was -6.4 lower than the previous day. The implied volatity was 43.13, the open interest changed by 2 which increased total open position to 141
On 14 May HCLTECH was trading at 1124.00. The strike last trading price was 185.8, which was 19.7 higher than the previous day. The implied volatity was 41.11, the open interest changed by 4 which increased total open position to 139
On 13 May HCLTECH was trading at 1143.20. The strike last trading price was 166.1, which was 0.75 higher than the previous day. The implied volatity was 0, the open interest changed by 4 which increased total open position to 134
On 12 May HCLTECH was trading at 1145.80. The strike last trading price was 165.5, which was 47.75 higher than the previous day. The implied volatity was 0, the open interest changed by 20 which increased total open position to 130
On 11 May HCLTECH was trading at 1194.90. The strike last trading price was 117.75, which was 0.75 higher than the previous day. The implied volatity was 0, the open interest changed by 7 which increased total open position to 110
On 8 May HCLTECH was trading at 1198.40. The strike last trading price was 117, which was -8.95 lower than the previous day. The implied volatity was 32.27, the open interest changed by 4 which increased total open position to 102
On 7 May HCLTECH was trading at 1183.40. The strike last trading price was 125.95, which was 1.95 higher than the previous day. The implied volatity was 33.56, the open interest changed by 9 which increased total open position to 96
On 6 May HCLTECH was trading at 1189.10. The strike last trading price was 124, which was -2.05 lower than the previous day. The implied volatity was 33.2, the open interest changed by 5 which increased total open position to 87
On 5 May HCLTECH was trading at 1200.20. The strike last trading price was 126.05, which was 126.05 higher than the previous day. The implied volatity was 35.42, the open interest changed by 0 which decreased total open position to 82
On 4 May HCLTECH was trading at 1200.50. The strike last trading price was 126.05, which was 5.85 higher than the previous day. The implied volatity was 35.42, the open interest changed by 32 which increased total open position to 82
On 30 Apr HCLTECH was trading at 1199.10. The strike last trading price was 120.6, which was -1.7 lower than the previous day. The implied volatity was 33.44, the open interest changed by 24 which increased total open position to 74
On 29 Apr HCLTECH was trading at 1200.20. The strike last trading price was 122.3, which was -12.7 lower than the previous day. The implied volatity was 33.31, the open interest changed by 5 which increased total open position to 48
On 28 Apr HCLTECH was trading at 1196.00. The strike last trading price was 135, which was 0 lower than the previous day. The implied volatity was 47.06, the open interest changed by 0 which decreased total open position to 43
On 27 Apr HCLTECH was trading at 1228.20. The strike last trading price was 135, which was 5 higher than the previous day. The implied volatity was 44.75, the open interest changed by 0 which decreased total open position to 44
On 24 Apr HCLTECH was trading at 1203.20. The strike last trading price was 130, which was 23.05 higher than the previous day. The implied volatity was 38.8, the open interest changed by 5 which increased total open position to 43
On 23 Apr HCLTECH was trading at 1277.60. The strike last trading price was 107.05, which was 21.05 higher than the previous day. The implied volatity was 46.06, the open interest changed by 17 which increased total open position to 36
On 22 Apr HCLTECH was trading at 1285.30. The strike last trading price was 86, which was 37.9 higher than the previous day. The implied volatity was 38.35, the open interest changed by 18 which increased total open position to 18
On 21 Apr HCLTECH was trading at 1441.20. 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 20 Apr HCLTECH was trading at 1428.30. 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 17 Apr HCLTECH was trading at 1442.30. 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 16 Apr HCLTECH was trading at 1450.20. 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 15 Apr HCLTECH was trading at 1451.30. 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 13 Apr HCLTECH was trading at 1429.40. 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 10 Apr HCLTECH was trading at 1451.20. 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 9 Apr HCLTECH was trading at 1464.90. 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 8 Apr HCLTECH was trading at 1461.00. 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 7 Apr HCLTECH was trading at 1441.60. The strike last trading price was 48.1, 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 Apr HCLTECH was trading at 1403.30. The strike last trading price was 48.1, 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 Apr HCLTECH was trading at 1402.20. The strike last trading price was 48.1, which was 0 lower than the previous day. The implied volatity was 3.55, the open interest changed by 0 which decreased total open position to 0
