HCLTECH

Hcl Technologies Ltd

1657.6 -31.00 (-1.84%)

L: 1656.4 H: 1687

Back to Option Chain

Historical option data for HCLTECH
09 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

HCLTECH 30-DEC-2025 1420 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1657.60	143.45 ₹ 50,207.5	0 0.00	-	0 0	0 0	0 0
8 Dec	1688.60	143.45 ₹ 50,207.5	0 0.00	-	0 0	0 0	0 0
5 Dec	1683.00	143.45 ₹ 50,207.5	0 0.00	-	0 0	0 0	0 0
4 Dec	1654.60	143.45 ₹ 50,207.5	0 0.00	-	0 0	0 0	0 0
3 Dec	1640.50	143.45 ₹ 50,207.5	0 0.00	-	0 0	0 0	0 0
2 Dec	1635.50	143.45 ₹ 50,207.5	0 0.00	-	0 0	0 0	0 0
1 Dec	1642.90	143.45 ₹ 50,207.5	0 0.00	-	0 0	0 0	0 0
28 Nov	1624.20	143.45 ₹ 50,207.5	0 0.00	-	0 0	0 0	0 0
27 Nov	1629.00	143.45 ₹ 50,207.5	0 0.00	-	0 0	0 0	0 0
26 Nov	1617.90	143.45 ₹ 50,207.5	0 0.00	-	0 0	0 0	0 0
25 Nov	1601.10	143.45 ₹ 50,207.5	0 0.00	-	0 0	0 0	0 0
24 Nov	1610.40	143.45 ₹ 50,207.5	0 0.00	-	0 0	0 0	0 0
21 Nov	1608.00	143.45 ₹ 50,207.5	0 0.00	-	0 0	0 0	0 0

20 Nov	1645.40	143.45 ₹ 50,207.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1662.60	143.45 ₹ 50,207.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1595.20	143.45 ₹ 50,207.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1606.40	143.45 ₹ 50,207.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1594.60	143.45 ₹ 50,207.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1598.50	143.45 ₹ 50,207.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1594.00	143.45 ₹ 50,207.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1570.00	143.45 ₹ 50,207.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1540.50	143.45 ₹ 50,207.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1512.40	143.45 ₹ 50,207.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1526.40	143.45 ₹ 50,207.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1529.10	143.45 ₹ 50,207.5	0 0.00	-	0 0	0 0	0 0
3 Nov	1543.50	143.45 ₹ 50,207.5	0 0.00	-	0 0	0 0	0 0
31 Oct	1541.50	143.45 ₹ 50,207.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1549.80	143.45 ₹ 50,207.5	0 0.00	-	0 0	0 0	0 0
29 Oct	1557.30	143.45 ₹ 50,207.5	0 0.00	-	0 0	0 0	0 0

For Hcl Technologies Ltd - strike price 1420 expiring on 30DEC2025

Delta for 1420 CE is -

Historical price for 1420 CE is as follows

On 9 Dec HCLTECH was trading at 1657.60. The strike last trading price was 143.45, 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 8 Dec HCLTECH was trading at 1688.60. The strike last trading price was 143.45, 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 Dec HCLTECH was trading at 1683.00. The strike last trading price was 143.45, 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 Dec HCLTECH was trading at 1654.60. The strike last trading price was 143.45, 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 3 Dec HCLTECH was trading at 1640.50. The strike last trading price was 143.45, 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 Dec HCLTECH was trading at 1635.50. The strike last trading price was 143.45, 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 1 Dec HCLTECH was trading at 1642.90. The strike last trading price was 143.45, 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 28 Nov HCLTECH was trading at 1624.20. The strike last trading price was 143.45, 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 Nov HCLTECH was trading at 1629.00. The strike last trading price was 143.45, 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 Nov HCLTECH was trading at 1617.90. The strike last trading price was 143.45, 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 Nov HCLTECH was trading at 1601.10. The strike last trading price was 143.45, 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 Nov HCLTECH was trading at 1610.40. The strike last trading price was 143.45, 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 21 Nov HCLTECH was trading at 1608.00. The strike last trading price was 143.45, 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 20 Nov HCLTECH was trading at 1645.40. The strike last trading price was 143.45, 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 19 Nov HCLTECH was trading at 1662.60. The strike last trading price was 143.45, 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 18 Nov HCLTECH was trading at 1595.20. The strike last trading price was 143.45, 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 17 Nov HCLTECH was trading at 1606.40. The strike last trading price was 143.45, 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 14 Nov HCLTECH was trading at 1594.60. The strike last trading price was 143.45, 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 13 Nov HCLTECH was trading at 1598.50. The strike last trading price was 143.45, 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 12 Nov HCLTECH was trading at 1594.00. The strike last trading price was 143.45, 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 11 Nov HCLTECH was trading at 1570.00. The strike last trading price was 143.45, 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 10 Nov HCLTECH was trading at 1540.50. The strike last trading price was 143.45, 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 7 Nov HCLTECH was trading at 1512.40. The strike last trading price was 143.45, 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 6 Nov HCLTECH was trading at 1526.40. The strike last trading price was 143.45, 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 Nov HCLTECH was trading at 1529.10. The strike last trading price was 143.45, 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 3 Nov HCLTECH was trading at 1543.50. The strike last trading price was 143.45, 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 31 Oct HCLTECH was trading at 1541.50. The strike last trading price was 143.45, 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 30 Oct HCLTECH was trading at 1549.80. The strike last trading price was 143.45, 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 29 Oct HCLTECH was trading at 1557.30. The strike last trading price was 143.45, 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

HCLTECH 30DEC2025 1420 PE
Delta: -0.00 Vega: 0.04 Theta: -0.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1657.60	0.1 ₹ 35	-0.05 -17.50	24.88	7 2,450	0 0	472 1,65,200
8 Dec	1688.60	0.15 ₹ 52.5	0.05 17.50	27.84	122 42,700	0 0	472 1,65,200
5 Dec	1683.00	0.1 ₹ 35	-0.1 -35.00	24.75	65 22,750	0 0	472 1,65,200
4 Dec	1654.60	0.2 ₹ 70	-0.05 -17.50	24.13	70 24,500	-49 -17,150	480 1,68,000
3 Dec	1640.50	0.25 ₹ 87.5	-0.05 -17.50	23.02	6 2,100	-3 -1,050	529 1,85,150
2 Dec	1635.50	0.3 ₹ 105	-0.4 -140.00	22.76	117 40,950	-49 -17,150	532 1,86,200
1 Dec	1642.90	0.7 ₹ 245	0 0.00	25.69	52 18,200	-12 -4,200	601 2,10,350
28 Nov	1624.20	0.7 ₹ 245	-0.15 -52.50	22.83	42 14,700	0 0	601 2,10,350
27 Nov	1629.00	0.75 ₹ 262.5	-0.65 -227.50	23.59	115 40,250	42 14,700	593 2,07,550
26 Nov	1617.90	1.3 ₹ 455	-1.8 -630.00	24.53	584 2,04,400	462 1,61,700	551 1,92,850
25 Nov	1601.10	3 ₹ 1,050	0.35 122.50	26.28	122 42,700	33 11,550	90 31,500
24 Nov	1610.40	2.65 ₹ 927.5	-0.2 -70.00	26.25	24 8,400	4 1,400	56 19,600
21 Nov	1608.00	2.85 ₹ 997.5	0.95 332.50	25.71	36 12,600	19 6,650	52 18,200
20 Nov	1645.40	1.9 ₹ 665	-0.15 -52.50	26.46	34 11,900	10 3,500	32 11,200
19 Nov	1662.60	2.05 ₹ 717.5	-1.1 -385.00	28.05	7 2,450	-1 -350	22 7,700
18 Nov	1595.20	3.2 ₹ 1,120	-0.5 -175.00	24.03	27 9,450	20 7,000	22 7,700
17 Nov	1606.40	3.7 ₹ 1,295	-0.05 -17.50	25.76	3 1,050	0 0	2 700
14 Nov	1594.60	3.5 ₹ 1,225	-3.5 -1225.00	23.97	3 1,050	0 0	2 700
13 Nov	1598.50	7 ₹ 2,450	-3 -1050.00	-	0 0	0 0	0 0
12 Nov	1594.00	7 ₹ 2,450	-3 -1050.00	-	0 0	0 0	0 0
11 Nov	1570.00	7 ₹ 2,450	-3 -1050.00	25.18	1 350	0 0	2 700
10 Nov	1540.50	10 ₹ 3,500	-5 -1750.00	24.59	1 350	0 0	2 700
7 Nov	1512.40	15 ₹ 5,250	3 1050.00	24.04	1 350	0 0	1 350
6 Nov	1526.40	12 ₹ 4,200	-14.45 -5057.50	-	0 0	1 350	0 0
4 Nov	1529.10	12 ₹ 4,200	-14.45 -5057.50	23.47	1 350	0 0	0 0
3 Nov	1543.50	26.45 ₹ 9,257.5	0 0.00	6.76	0 0	0 0	0 0
31 Oct	1541.50	26.45 ₹ 9,257.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1549.80	26.45 ₹ 9,257.5	0 0.00	6.85	0 0	0 0	0 0
29 Oct	1557.30	26.45 ₹ 9,257.5	0 0.00	7.14	0 0	0 0	0 0

For Hcl Technologies Ltd - strike price 1420 expiring on 30DEC2025

Delta for 1420 PE is -0.00

Historical price for 1420 PE is as follows

On 9 Dec HCLTECH was trading at 1657.60. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 24.88, the open interest changed by 0 which decreased total open position to 472

On 8 Dec HCLTECH was trading at 1688.60. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 27.84, the open interest changed by 0 which decreased total open position to 472

On 5 Dec HCLTECH was trading at 1683.00. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 24.75, the open interest changed by 0 which decreased total open position to 472

On 4 Dec HCLTECH was trading at 1654.60. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 24.13, the open interest changed by -49 which decreased total open position to 480

On 3 Dec HCLTECH was trading at 1640.50. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 23.02, the open interest changed by -3 which decreased total open position to 529

On 2 Dec HCLTECH was trading at 1635.50. The strike last trading price was 0.3, which was -0.4 lower than the previous day. The implied volatity was 22.76, the open interest changed by -49 which decreased total open position to 532

On 1 Dec HCLTECH was trading at 1642.90. The strike last trading price was 0.7, which was 0 lower than the previous day. The implied volatity was 25.69, the open interest changed by -12 which decreased total open position to 601

On 28 Nov HCLTECH was trading at 1624.20. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 22.83, the open interest changed by 0 which decreased total open position to 601

On 27 Nov HCLTECH was trading at 1629.00. The strike last trading price was 0.75, which was -0.65 lower than the previous day. The implied volatity was 23.59, the open interest changed by 42 which increased total open position to 593

On 26 Nov HCLTECH was trading at 1617.90. The strike last trading price was 1.3, which was -1.8 lower than the previous day. The implied volatity was 24.53, the open interest changed by 462 which increased total open position to 551

On 25 Nov HCLTECH was trading at 1601.10. The strike last trading price was 3, which was 0.35 higher than the previous day. The implied volatity was 26.28, the open interest changed by 33 which increased total open position to 90

On 24 Nov HCLTECH was trading at 1610.40. The strike last trading price was 2.65, which was -0.2 lower than the previous day. The implied volatity was 26.25, the open interest changed by 4 which increased total open position to 56

On 21 Nov HCLTECH was trading at 1608.00. The strike last trading price was 2.85, which was 0.95 higher than the previous day. The implied volatity was 25.71, the open interest changed by 19 which increased total open position to 52

On 20 Nov HCLTECH was trading at 1645.40. The strike last trading price was 1.9, which was -0.15 lower than the previous day. The implied volatity was 26.46, the open interest changed by 10 which increased total open position to 32

On 19 Nov HCLTECH was trading at 1662.60. The strike last trading price was 2.05, which was -1.1 lower than the previous day. The implied volatity was 28.05, the open interest changed by -1 which decreased total open position to 22

On 18 Nov HCLTECH was trading at 1595.20. The strike last trading price was 3.2, which was -0.5 lower than the previous day. The implied volatity was 24.03, the open interest changed by 20 which increased total open position to 22

On 17 Nov HCLTECH was trading at 1606.40. The strike last trading price was 3.7, which was -0.05 lower than the previous day. The implied volatity was 25.76, the open interest changed by 0 which decreased total open position to 2

On 14 Nov HCLTECH was trading at 1594.60. The strike last trading price was 3.5, which was -3.5 lower than the previous day. The implied volatity was 23.97, the open interest changed by 0 which decreased total open position to 2

On 13 Nov HCLTECH was trading at 1598.50. The strike last trading price was 7, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov HCLTECH was trading at 1594.00. The strike last trading price was 7, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov HCLTECH was trading at 1570.00. The strike last trading price was 7, which was -3 lower than the previous day. The implied volatity was 25.18, the open interest changed by 0 which decreased total open position to 2

On 10 Nov HCLTECH was trading at 1540.50. The strike last trading price was 10, which was -5 lower than the previous day. The implied volatity was 24.59, the open interest changed by 0 which decreased total open position to 2

On 7 Nov HCLTECH was trading at 1512.40. The strike last trading price was 15, which was 3 higher than the previous day. The implied volatity was 24.04, the open interest changed by 0 which decreased total open position to 1

On 6 Nov HCLTECH was trading at 1526.40. The strike last trading price was 12, which was -14.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Nov HCLTECH was trading at 1529.10. The strike last trading price was 12, which was -14.45 lower than the previous day. The implied volatity was 23.47, the open interest changed by 0 which decreased total open position to 0

On 3 Nov HCLTECH was trading at 1543.50. The strike last trading price was 26.45, which was 0 lower than the previous day. The implied volatity was 6.76, the open interest changed by 0 which decreased total open position to 0

On 31 Oct HCLTECH was trading at 1541.50. The strike last trading price was 26.45, 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 30 Oct HCLTECH was trading at 1549.80. The strike last trading price was 26.45, which was 0 lower than the previous day. The implied volatity was 6.85, the open interest changed by 0 which decreased total open position to 0

On 29 Oct HCLTECH was trading at 1557.30. The strike last trading price was 26.45, which was 0 lower than the previous day. The implied volatity was 7.14, the open interest changed by 0 which decreased total open position to 0

Related Pages for HCLTECH

HCLTECH

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD