HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
24 Apr 2026 04:10 PM IST
| HCLTECH 28-Apr-2026 (4d) 1440 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.11
Gamma: 0.00015
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1203.20 | 0.1 | -0.15 | 61.57 | 870 | -37 | 2,842 | |||||||||
| 23 Apr | 1277.60 | 0.25 | -0.30000000000000004 | 42.96 | 1,616 | -146 | 2,879 | |||||||||
| 22 Apr | 1285.30 | 0.55 | -20.45 | 41.41 | 11,998 | -800 | 3,018 | |||||||||
| 21 Apr | 1441.20 | 20.45 | 0.9499999999999993 | 24.77 | 9,219 | 568 | 3,775 | |||||||||
| 20 Apr | 1428.30 | 18.7 | -4.949999999999999 | 28.97 | 3,701 | 424 | 3,208 | |||||||||
| 17 Apr | 1442.30 | 23.7 | -2.650000000000002 | 21.14 | 4,790 | 221 | 2,786 | |||||||||
| 16 Apr | 1450.20 | 24.55 | -4.349999999999998 | 20.55 | 6,107 | 399 | 2,569 | |||||||||
| 15 Apr | 1451.30 | 28.2 | 5.25 | 19.2 | 6,060 | 948 | 2,170 | |||||||||
| 13 Apr | 1429.40 | 23 | -6.949999999999999 | 22.96 | 1,883 | -1 | 1,222 | |||||||||
| 10 Apr | 1451.20 | 29.15 | -16.6 | 16.13 | 3,980 | 240 | 1,224 | |||||||||
| 9 Apr | 1464.90 | 46.35 | 7.65 | 20.05 | 3,015 | 160 | 983 | |||||||||
| 8 Apr | 1461.00 | 36.6 | 2.55 | 17.94 | 3,588 | -109 | 824 | |||||||||
| 7 Apr | 1441.60 | 33 | 8.4 | 20.67 | 5,822 | 546 | 944 | |||||||||
| 6 Apr | 1403.30 | 24.65 | 0.75 | 27.63 | 945 | -61 | 396 | |||||||||
| 2 Apr | 1402.20 | 22.6 | 5.6 | 24.91 | 2,081 | 95 | 483 | |||||||||
| 1 Apr | 1354.40 | 17.15 | 0.95 | 29.5 | 525 | 128 | 384 | |||||||||
| 30 Mar | 1341.60 | 16.2 | -6.25 | 29.84 | 398 | -6 | 256 | |||||||||
| 27 Mar | 1364.40 | 22.4 | -0.5 | 29.69 | 1,021 | 130 | 266 | |||||||||
| 25 Mar | 1381.30 | 22.25 | -4.25 | 23.03 | 369 | -50 | 134 | |||||||||
| 24 Mar | 1373.30 | 26.5 | -1.4 | 27.65 | 460 | 8 | 179 | |||||||||
| 23 Mar | 1358.60 | 27.7 | 8.3 | 31.81 | 150 | 93 | 174 | |||||||||
| 20 Mar | 1333.70 | 19.8 | 5.8 | 28.57 | 42 | 22 | 83 | |||||||||
| 19 Mar | 1311.80 | 14.7 | -5.15 | 28.32 | 79 | 21 | 60 | |||||||||
| 18 Mar | 1357.20 | 19.9 | 6.05 | 24.45 | 45 | 20 | 34 | |||||||||
| 17 Mar | 1321.10 | 13.85 | -2.9 | 26.42 | 10 | 5 | 13 | |||||||||
| 16 Mar | 1328.60 | 16.75 | -292.95 | 26.91 | 12 | 7 | 7 | |||||||||
| 13 Mar | 1325.40 | 309.7 | 0 | 5.33 | 0 | 0 | 0 | |||||||||
| 12 Mar | 1358.10 | 309.7 | 0 | 3.63 | 0 | 0 | 0 | |||||||||
| 11 Mar | 1350.30 | 309.7 | 0 | 3.92 | 0 | 0 | 0 | |||||||||
| 10 Mar | 1361.50 | 309.7 | 0 | 3.18 | 0 | 0 | 0 | |||||||||
| 9 Mar | 1358.60 | 309.7 | 0 | 3.28 | 0 | 0 | 0 | |||||||||
| 6 Mar | 1356.70 | 309.7 | 0 | 3.25 | 0 | 0 | 0 | |||||||||
| 5 Mar | 1354.10 | 309.7 | 0 | 3.38 | 0 | 0 | 0 | |||||||||
| 4 Mar | 1364.00 | 309.7 | 0 | 2.88 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1371.00 | 309.7 | 0 | 2.54 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1389.10 | 309.7 | 0 | 1.74 | 0 | 0 | 0 | |||||||||
| 26 Feb | 1373.50 | 309.7 | 0 | 2.14 | 0 | 0 | 0 | |||||||||
| 25 Feb | 1378.20 | 309.7 | 0 | 1.97 | 0 | 0 | 0 | |||||||||
| 24 Feb | 1339.20 | 0 | 0 | 4.24 | 0 | 0 | 0 | |||||||||
| 23 Feb | 1426.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 1436.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 1450.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 1467.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1482.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1461.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 13 Feb | 1455.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1476.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1551.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1573.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1602.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1593.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1610.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1621.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1676.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1666.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hcl Technologies Ltd - strike price 1440 expiring on 28APR2026
Delta for 1440 CE is 0
Historical price for 1440 CE is as follows
On 24 Apr HCLTECH was trading at 1203.20. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was 61.57, the open interest changed by -37 which decreased total open position to 2842
On 23 Apr HCLTECH was trading at 1277.60. The strike last trading price was 0.25, which was -0.30000000000000004 lower than the previous day. The implied volatity was 42.96, the open interest changed by -146 which decreased total open position to 2879
On 22 Apr HCLTECH was trading at 1285.30. The strike last trading price was 0.55, which was -20.45 lower than the previous day. The implied volatity was 41.41, the open interest changed by -800 which decreased total open position to 3018
On 21 Apr HCLTECH was trading at 1441.20. The strike last trading price was 20.45, which was 0.9499999999999993 higher than the previous day. The implied volatity was 24.77, the open interest changed by 568 which increased total open position to 3775
On 20 Apr HCLTECH was trading at 1428.30. The strike last trading price was 18.7, which was -4.949999999999999 lower than the previous day. The implied volatity was 28.97, the open interest changed by 424 which increased total open position to 3208
On 17 Apr HCLTECH was trading at 1442.30. The strike last trading price was 23.7, which was -2.650000000000002 lower than the previous day. The implied volatity was 21.14, the open interest changed by 221 which increased total open position to 2786
On 16 Apr HCLTECH was trading at 1450.20. The strike last trading price was 24.55, which was -4.349999999999998 lower than the previous day. The implied volatity was 20.55, the open interest changed by 399 which increased total open position to 2569
On 15 Apr HCLTECH was trading at 1451.30. The strike last trading price was 28.2, which was 5.25 higher than the previous day. The implied volatity was 19.2, the open interest changed by 948 which increased total open position to 2170
On 13 Apr HCLTECH was trading at 1429.40. The strike last trading price was 23, which was -6.949999999999999 lower than the previous day. The implied volatity was 22.96, the open interest changed by -1 which decreased total open position to 1222
On 10 Apr HCLTECH was trading at 1451.20. The strike last trading price was 29.15, which was -16.6 lower than the previous day. The implied volatity was 16.13, the open interest changed by 240 which increased total open position to 1224
On 9 Apr HCLTECH was trading at 1464.90. The strike last trading price was 46.35, which was 7.65 higher than the previous day. The implied volatity was 20.05, the open interest changed by 160 which increased total open position to 983
On 8 Apr HCLTECH was trading at 1461.00. The strike last trading price was 36.6, which was 2.55 higher than the previous day. The implied volatity was 17.94, the open interest changed by -109 which decreased total open position to 824
On 7 Apr HCLTECH was trading at 1441.60. The strike last trading price was 33, which was 8.4 higher than the previous day. The implied volatity was 20.67, the open interest changed by 546 which increased total open position to 944
On 6 Apr HCLTECH was trading at 1403.30. The strike last trading price was 24.65, which was 0.75 higher than the previous day. The implied volatity was 27.63, the open interest changed by -61 which decreased total open position to 396
On 2 Apr HCLTECH was trading at 1402.20. The strike last trading price was 22.6, which was 5.6 higher than the previous day. The implied volatity was 24.91, the open interest changed by 95 which increased total open position to 483
On 1 Apr HCLTECH was trading at 1354.40. The strike last trading price was 17.15, which was 0.95 higher than the previous day. The implied volatity was 29.5, the open interest changed by 128 which increased total open position to 384
On 30 Mar HCLTECH was trading at 1341.60. The strike last trading price was 16.2, which was -6.25 lower than the previous day. The implied volatity was 29.84, the open interest changed by -6 which decreased total open position to 256
On 27 Mar HCLTECH was trading at 1364.40. The strike last trading price was 22.4, which was -0.5 lower than the previous day. The implied volatity was 29.69, the open interest changed by 130 which increased total open position to 266
On 25 Mar HCLTECH was trading at 1381.30. The strike last trading price was 22.25, which was -4.25 lower than the previous day. The implied volatity was 23.03, the open interest changed by -50 which decreased total open position to 134
On 24 Mar HCLTECH was trading at 1373.30. The strike last trading price was 26.5, which was -1.4 lower than the previous day. The implied volatity was 27.65, the open interest changed by 8 which increased total open position to 179
On 23 Mar HCLTECH was trading at 1358.60. The strike last trading price was 27.7, which was 8.3 higher than the previous day. The implied volatity was 31.81, the open interest changed by 93 which increased total open position to 174
On 20 Mar HCLTECH was trading at 1333.70. The strike last trading price was 19.8, which was 5.8 higher than the previous day. The implied volatity was 28.57, the open interest changed by 22 which increased total open position to 83
On 19 Mar HCLTECH was trading at 1311.80. The strike last trading price was 14.7, which was -5.15 lower than the previous day. The implied volatity was 28.32, the open interest changed by 21 which increased total open position to 60
On 18 Mar HCLTECH was trading at 1357.20. The strike last trading price was 19.9, which was 6.05 higher than the previous day. The implied volatity was 24.45, the open interest changed by 20 which increased total open position to 34
On 17 Mar HCLTECH was trading at 1321.10. The strike last trading price was 13.85, which was -2.9 lower than the previous day. The implied volatity was 26.42, the open interest changed by 5 which increased total open position to 13
On 16 Mar HCLTECH was trading at 1328.60. The strike last trading price was 16.75, which was -292.95 lower than the previous day. The implied volatity was 26.91, the open interest changed by 7 which increased total open position to 7
On 13 Mar HCLTECH was trading at 1325.40. The strike last trading price was 309.7, which was 0 lower than the previous day. The implied volatity was 5.33, 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 309.7, which was 0 lower than the previous day. The implied volatity was 3.63, 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 309.7, which was 0 lower than the previous day. The implied volatity was 3.92, the open interest changed by 0 which decreased total open position to 0
On 10 Mar HCLTECH was trading at 1361.50. The strike last trading price was 309.7, which was 0 lower than the previous day. The implied volatity was 3.18, the open interest changed by 0 which decreased total open position to 0
On 9 Mar HCLTECH was trading at 1358.60. The strike last trading price was 309.7, which was 0 lower than the previous day. The implied volatity was 3.28, 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 309.7, which was 0 lower than the previous day. The implied volatity was 3.25, 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 309.7, which was 0 lower than the previous day. The implied volatity was 3.38, 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 309.7, which was 0 lower than the previous day. The implied volatity was 2.88, 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 309.7, which was 0 lower than the previous day. The implied volatity was 2.54, 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 309.7, which was 0 lower than the previous day. The implied volatity was 1.74, 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 309.7, which was 0 lower than the previous day. The implied volatity was 2.14, 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 309.7, which was 0 lower than the previous day. The implied volatity was 1.97, 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 4.24, the open interest changed by 0 which decreased total open position to 0
On 23 Feb HCLTECH was trading at 1426.20. 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 20 Feb HCLTECH was trading at 1436.50. 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 19 Feb HCLTECH was trading at 1450.40. 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 18 Feb HCLTECH was trading at 1467.20. 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 17 Feb HCLTECH was trading at 1482.60. 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 16 Feb HCLTECH was trading at 1461.80. 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 Feb HCLTECH was trading at 1455.20. 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 12 Feb HCLTECH was trading at 1476.10. 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 11 Feb HCLTECH was trading at 1551.60. 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 Feb HCLTECH was trading at 1573.10. 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 Feb HCLTECH was trading at 1602.00. 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 6 Feb HCLTECH was trading at 1593.70. 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 5 Feb HCLTECH was trading at 1610.00. 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 4 Feb HCLTECH was trading at 1621.80. 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 Feb HCLTECH was trading at 1676.80. 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 1 Feb HCLTECH was trading at 1666.20. 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 28-Apr-2026 (4d) 1440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.99
Vega: 0
Theta: -0.16
Gamma: 0.00019
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1203.20 | 234 | 44.400000000000006 | 63.71 | 67 | -53 | 1,033 |
| 23 Apr | 1277.60 | 190.5 | 16 | 132.89 | 42 | -26 | 1,086 |
| 22 Apr | 1285.30 | 174.5 | 128.95 | 105.05 | 1,722 | -564 | 1,114 |
| 21 Apr | 1441.20 | 46.85 | -6.399999999999999 | 57.96 | 3,016 | 341 | 1,631 |
| 20 Apr | 1428.30 | 53.95 | 6.050000000000004 | 54.55 | 879 | 31 | 1,253 |
| 17 Apr | 1442.30 | 47.1 | -0.14999999999999858 | 48.72 | 1,060 | -90 | 1,222 |
| 16 Apr | 1450.20 | 51.35 | 6.950000000000003 | 53.66 | 2,960 | 302 | 1,312 |
| 15 Apr | 1451.30 | 45 | -14.75 | 46.52 | 2,572 | -49 | 1,008 |
| 13 Apr | 1429.40 | 59.25 | 6.450000000000003 | 47.02 | 258 | -11 | 1,055 |
| 10 Apr | 1451.20 | 52.05 | 10 | 45.95 | 907 | -4 | 1,067 |
| 9 Apr | 1464.90 | 43.1 | -8.65 | 44.17 | 2,057 | 392 | 1,072 |
| 8 Apr | 1461.00 | 51.9 | -11.85 | 44.26 | 1,418 | 139 | 680 |
| 7 Apr | 1441.60 | 63.35 | -19.95 | 49.25 | 878 | 208 | 544 |
| 6 Apr | 1403.30 | 84.15 | -8.95 | 48.58 | 94 | 31 | 336 |
| 2 Apr | 1402.20 | 92.7 | -23.65 | 49.25 | 60 | 17 | 303 |
| 1 Apr | 1354.40 | 116.75 | -13.9 | 49.26 | 202 | 65 | 283 |
| 30 Mar | 1341.60 | 130.65 | 5.4 | 52.8 | 6 | 1 | 218 |
| 27 Mar | 1364.40 | 124.15 | 10.75 | 52.51 | 231 | 86 | 219 |
| 25 Mar | 1381.30 | 112.4 | -2.85 | 52.86 | 120 | 17 | 135 |
| 24 Mar | 1373.30 | 114.85 | -13.65 | 50.24 | 98 | 34 | 125 |
| 23 Mar | 1358.60 | 128.5 | 19.25 | - | 0 | 0 | 91 |
| 20 Mar | 1333.70 | 128.5 | 19.25 | 43.86 | 2 | 0 | 0 |
| 19 Mar | 1311.80 | 109.25 | -36.75 | - | 7 | 0 | 89 |
| 18 Mar | 1357.20 | 109.25 | -36.75 | 38.31 | 7 | -2 | 92 |
| 17 Mar | 1321.10 | 146 | 9.4 | 45.81 | 2 | 1 | 93 |
| 16 Mar | 1328.60 | 136.6 | -2.75 | 42.76 | 6 | -1 | 92 |
| 13 Mar | 1325.40 | 139.35 | 37.85 | 43.67 | 101 | 92 | 93 |
| 12 Mar | 1358.10 | 101.5 | 94.05 | - | 0 | 0 | 0 |
| 11 Mar | 1350.30 | 101.5 | 94.05 | - | 0 | 0 | 1 |
| 10 Mar | 1361.50 | 101.5 | 94.05 | - | 1 | 0 | 1 |
| 9 Mar | 1358.60 | 101.5 | 94.05 | 33.43 | 1 | 0 | 0 |
| 6 Mar | 1356.70 | 7.45 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1354.10 | 7.45 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1364.00 | 7.45 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1371.00 | 7.45 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1389.10 | 7.45 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1373.50 | 7.45 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1378.20 | 7.45 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 1339.20 | 7.45 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 1426.20 | 7.45 | 0 | 0.7 | 0 | 0 | 0 |
| 20 Feb | 1436.50 | 7.45 | 0 | 1.49 | 0 | 0 | 0 |
| 19 Feb | 1450.40 | 7.45 | 0 | 1.89 | 0 | 0 | 0 |
| 18 Feb | 1467.20 | 7.45 | 0 | 2.48 | 0 | 0 | 0 |
| 17 Feb | 1482.60 | 7.45 | 0 | 3.1 | 0 | 0 | 0 |
| 16 Feb | 1461.80 | 7.45 | 0 | 2.1 | 0 | 0 | 0 |
| 13 Feb | 1455.20 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 1476.10 | - | - | - | 0 | 0 | 0 |
| 11 Feb | 1551.60 | - | - | - | 0 | 0 | 0 |
| 10 Feb | 1573.10 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 1602.00 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 1593.70 | - | - | - | 0 | 0 | 0 |
| 5 Feb | 1610.00 | 7.45 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 1621.80 | 7.45 | 0 | 7.16 | 0 | 0 | 0 |
| 2 Feb | 1676.80 | - | - | - | 0 | 0 | 0 |
| 1 Feb | 1666.20 | 0 | 0 | - | 0 | 0 | 0 |
For Hcl Technologies Ltd - strike price 1440 expiring on 28APR2026
Delta for 1440 PE is -0.99
Historical price for 1440 PE is as follows
On 24 Apr HCLTECH was trading at 1203.20. The strike last trading price was 234, which was 44.400000000000006 higher than the previous day. The implied volatity was 63.71, the open interest changed by -53 which decreased total open position to 1033
On 23 Apr HCLTECH was trading at 1277.60. The strike last trading price was 190.5, which was 16 higher than the previous day. The implied volatity was 132.89, the open interest changed by -26 which decreased total open position to 1086
On 22 Apr HCLTECH was trading at 1285.30. The strike last trading price was 174.5, which was 128.95 higher than the previous day. The implied volatity was 105.05, the open interest changed by -564 which decreased total open position to 1114
On 21 Apr HCLTECH was trading at 1441.20. The strike last trading price was 46.85, which was -6.399999999999999 lower than the previous day. The implied volatity was 57.96, the open interest changed by 341 which increased total open position to 1631
On 20 Apr HCLTECH was trading at 1428.30. The strike last trading price was 53.95, which was 6.050000000000004 higher than the previous day. The implied volatity was 54.55, the open interest changed by 31 which increased total open position to 1253
On 17 Apr HCLTECH was trading at 1442.30. The strike last trading price was 47.1, which was -0.14999999999999858 lower than the previous day. The implied volatity was 48.72, the open interest changed by -90 which decreased total open position to 1222
On 16 Apr HCLTECH was trading at 1450.20. The strike last trading price was 51.35, which was 6.950000000000003 higher than the previous day. The implied volatity was 53.66, the open interest changed by 302 which increased total open position to 1312
On 15 Apr HCLTECH was trading at 1451.30. The strike last trading price was 45, which was -14.75 lower than the previous day. The implied volatity was 46.52, the open interest changed by -49 which decreased total open position to 1008
On 13 Apr HCLTECH was trading at 1429.40. The strike last trading price was 59.25, which was 6.450000000000003 higher than the previous day. The implied volatity was 47.02, the open interest changed by -11 which decreased total open position to 1055
On 10 Apr HCLTECH was trading at 1451.20. The strike last trading price was 52.05, which was 10 higher than the previous day. The implied volatity was 45.95, the open interest changed by -4 which decreased total open position to 1067
On 9 Apr HCLTECH was trading at 1464.90. The strike last trading price was 43.1, which was -8.65 lower than the previous day. The implied volatity was 44.17, the open interest changed by 392 which increased total open position to 1072
On 8 Apr HCLTECH was trading at 1461.00. The strike last trading price was 51.9, which was -11.85 lower than the previous day. The implied volatity was 44.26, the open interest changed by 139 which increased total open position to 680
On 7 Apr HCLTECH was trading at 1441.60. The strike last trading price was 63.35, which was -19.95 lower than the previous day. The implied volatity was 49.25, the open interest changed by 208 which increased total open position to 544
On 6 Apr HCLTECH was trading at 1403.30. The strike last trading price was 84.15, which was -8.95 lower than the previous day. The implied volatity was 48.58, the open interest changed by 31 which increased total open position to 336
On 2 Apr HCLTECH was trading at 1402.20. The strike last trading price was 92.7, which was -23.65 lower than the previous day. The implied volatity was 49.25, the open interest changed by 17 which increased total open position to 303
On 1 Apr HCLTECH was trading at 1354.40. The strike last trading price was 116.75, which was -13.9 lower than the previous day. The implied volatity was 49.26, the open interest changed by 65 which increased total open position to 283
On 30 Mar HCLTECH was trading at 1341.60. The strike last trading price was 130.65, which was 5.4 higher than the previous day. The implied volatity was 52.8, the open interest changed by 1 which increased total open position to 218
On 27 Mar HCLTECH was trading at 1364.40. The strike last trading price was 124.15, which was 10.75 higher than the previous day. The implied volatity was 52.51, the open interest changed by 86 which increased total open position to 219
On 25 Mar HCLTECH was trading at 1381.30. The strike last trading price was 112.4, which was -2.85 lower than the previous day. The implied volatity was 52.86, the open interest changed by 17 which increased total open position to 135
On 24 Mar HCLTECH was trading at 1373.30. The strike last trading price was 114.85, which was -13.65 lower than the previous day. The implied volatity was 50.24, the open interest changed by 34 which increased total open position to 125
On 23 Mar HCLTECH was trading at 1358.60. The strike last trading price was 128.5, which was 19.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91
On 20 Mar HCLTECH was trading at 1333.70. The strike last trading price was 128.5, which was 19.25 higher than the previous day. The implied volatity was 43.86, the open interest changed by 0 which decreased total open position to 0
On 19 Mar HCLTECH was trading at 1311.80. The strike last trading price was 109.25, which was -36.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 89
On 18 Mar HCLTECH was trading at 1357.20. The strike last trading price was 109.25, which was -36.75 lower than the previous day. The implied volatity was 38.31, the open interest changed by -2 which decreased total open position to 92
On 17 Mar HCLTECH was trading at 1321.10. The strike last trading price was 146, which was 9.4 higher than the previous day. The implied volatity was 45.81, the open interest changed by 1 which increased total open position to 93
On 16 Mar HCLTECH was trading at 1328.60. The strike last trading price was 136.6, which was -2.75 lower than the previous day. The implied volatity was 42.76, the open interest changed by -1 which decreased total open position to 92
On 13 Mar HCLTECH was trading at 1325.40. The strike last trading price was 139.35, which was 37.85 higher than the previous day. The implied volatity was 43.67, the open interest changed by 92 which increased total open position to 93
On 12 Mar HCLTECH was trading at 1358.10. The strike last trading price was 101.5, which was 94.05 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 101.5, which was 94.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar HCLTECH was trading at 1361.50. The strike last trading price was 101.5, which was 94.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar HCLTECH was trading at 1358.60. The strike last trading price was 101.5, which was 94.05 higher than the previous day. The implied volatity was 33.43, 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 7.45, 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 7.45, 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 Mar HCLTECH was trading at 1364.00. The strike last trading price was 7.45, 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 7.45, 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 7.45, 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 7.45, 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 7.45, 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 7.45, 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 Feb HCLTECH was trading at 1426.20. The strike last trading price was 7.45, which was 0 lower than the previous day. The implied volatity was 0.7, the open interest changed by 0 which decreased total open position to 0
On 20 Feb HCLTECH was trading at 1436.50. The strike last trading price was 7.45, which was 0 lower than the previous day. The implied volatity was 1.49, the open interest changed by 0 which decreased total open position to 0
On 19 Feb HCLTECH was trading at 1450.40. The strike last trading price was 7.45, which was 0 lower than the previous day. The implied volatity was 1.89, the open interest changed by 0 which decreased total open position to 0
On 18 Feb HCLTECH was trading at 1467.20. The strike last trading price was 7.45, which was 0 lower than the previous day. The implied volatity was 2.48, the open interest changed by 0 which decreased total open position to 0
On 17 Feb HCLTECH was trading at 1482.60. The strike last trading price was 7.45, which was 0 lower than the previous day. The implied volatity was 3.1, the open interest changed by 0 which decreased total open position to 0
On 16 Feb HCLTECH was trading at 1461.80. The strike last trading price was 7.45, which was 0 lower than the previous day. The implied volatity was 2.1, the open interest changed by 0 which decreased total open position to 0
On 13 Feb HCLTECH was trading at 1455.20. 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 12 Feb HCLTECH was trading at 1476.10. 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 11 Feb HCLTECH was trading at 1551.60. 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 Feb HCLTECH was trading at 1573.10. 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 Feb HCLTECH was trading at 1602.00. 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 6 Feb HCLTECH was trading at 1593.70. 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 5 Feb HCLTECH was trading at 1610.00. The strike last trading price was 7.45, 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 Feb HCLTECH was trading at 1621.80. The strike last trading price was 7.45, which was 0 lower than the previous day. The implied volatity was 7.16, 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 -, 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 1 Feb HCLTECH was trading at 1666.20. 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
