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 1460 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1657.60	179.65 ₹ 62,877.5	25.65 8977.50	-	0 0	0 0	0 0
8 Dec	1688.60	179.65 ₹ 62,877.5	25.65 8977.50	-	0 0	0 0	2 700
5 Dec	1683.00	179.65 ₹ 62,877.5	25.65 8977.50	-	0 0	0 0	0 0
4 Dec	1654.60	179.65 ₹ 62,877.5	25.65 8977.50	-	0 0	0 0	0 0
3 Dec	1640.50	179.65 ₹ 62,877.5	25.65 8977.50	-	0 0	0 0	0 0
2 Dec	1635.50	179.65 ₹ 62,877.5	25.65 8977.50	-	4 1,400	0 0	2 700
1 Dec	1642.90	154 ₹ 53,900	37.9 13265.00	-	0 0	0 0	0 0
28 Nov	1624.20	154 ₹ 53,900	37.9 13265.00	-	0 0	0 0	0 0
27 Nov	1629.00	154 ₹ 53,900	37.9 13265.00	-	0 0	0 0	0 0
26 Nov	1617.90	154 ₹ 53,900	37.9 13265.00	-	0 0	2 700	0 0
25 Nov	1601.10	154 ₹ 53,900	37.9 13265.00	17.90	2 700	0 0	0 0
24 Nov	1610.40	116.1 ₹ 40,635	0 0.00	-	0 0	0 0	0 0
21 Nov	1608.00	116.1 ₹ 40,635	0 0.00	-	0 0	0 0	0 0

20 Nov	1645.40	116.1 ₹ 40,635	0 0.00	-	0 0	0 0	0 0
19 Nov	1662.60	116.1 ₹ 40,635	0 0.00	-	0 0	0 0	0 0
18 Nov	1595.20	116.1 ₹ 40,635	0 0.00	-	0 0	0 0	0 0
17 Nov	1606.40	116.1 ₹ 40,635	0 0.00	-	0 0	0 0	0 0
14 Nov	1594.60	116.1 ₹ 40,635	0 0.00	-	0 0	0 0	0 0
13 Nov	1598.50	116.1 ₹ 40,635	0 0.00	-	0 0	0 0	0 0
12 Nov	1594.00	116.1 ₹ 40,635	0 0.00	-	0 0	0 0	0 0
11 Nov	1570.00	116.1 ₹ 40,635	0 0.00	-	0 0	0 0	0 0
10 Nov	1540.50	116.1 ₹ 40,635	0 0.00	-	0 0	0 0	0 0
7 Nov	1512.40	116.1 ₹ 40,635	0 0.00	-	0 0	0 0	0 0
6 Nov	1526.40	116.1 ₹ 40,635	0 0.00	-	0 0	0 0	0 0
4 Nov	1529.10	116.1 ₹ 40,635	0 0.00	-	0 0	0 0	0 0
3 Nov	1543.50	116.1 ₹ 40,635	0 0.00	-	0 0	0 0	0 0
31 Oct	1541.50	116.1 ₹ 40,635	0 0.00	-	0 0	0 0	0 0
30 Oct	1549.80	116.1 ₹ 40,635	0 0.00	-	0 0	0 0	0 0
29 Oct	1557.30	116.1 ₹ 40,635	0 0.00	-	0 0	0 0	0 0

For Hcl Technologies Ltd - strike price 1460 expiring on 30DEC2025

Delta for 1460 CE is -

Historical price for 1460 CE is as follows

On 9 Dec HCLTECH was trading at 1657.60. The strike last trading price was 179.65, which was 25.65 higher 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 179.65, which was 25.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec HCLTECH was trading at 1683.00. The strike last trading price was 179.65, which was 25.65 higher 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 179.65, which was 25.65 higher 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 179.65, which was 25.65 higher 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 179.65, which was 25.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 1 Dec HCLTECH was trading at 1642.90. The strike last trading price was 154, which was 37.9 higher 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 154, which was 37.9 higher 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 154, which was 37.9 higher 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 154, which was 37.9 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov HCLTECH was trading at 1601.10. The strike last trading price was 154, which was 37.9 higher than the previous day. The implied volatity was 17.90, 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 116.1, 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 21 Nov HCLTECH was trading at 1608.00. The strike last trading price was 116.1, 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 20 Nov HCLTECH was trading at 1645.40. The strike last trading price was 116.1, 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 19 Nov HCLTECH was trading at 1662.60. The strike last trading price was 116.1, 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 18 Nov HCLTECH was trading at 1595.20. The strike last trading price was 116.1, 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 17 Nov HCLTECH was trading at 1606.40. The strike last trading price was 116.1, 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 14 Nov HCLTECH was trading at 1594.60. The strike last trading price was 116.1, 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 13 Nov HCLTECH was trading at 1598.50. The strike last trading price was 116.1, 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 12 Nov HCLTECH was trading at 1594.00. The strike last trading price was 116.1, 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 11 Nov HCLTECH was trading at 1570.00. The strike last trading price was 116.1, 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 10 Nov HCLTECH was trading at 1540.50. The strike last trading price was 116.1, 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 7 Nov HCLTECH was trading at 1512.40. The strike last trading price was 116.1, 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 Nov HCLTECH was trading at 1526.40. The strike last trading price was 116.1, 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 4 Nov HCLTECH was trading at 1529.10. The strike last trading price was 116.1, 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 3 Nov HCLTECH was trading at 1543.50. The strike last trading price was 116.1, 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 31 Oct HCLTECH was trading at 1541.50. The strike last trading price was 116.1, 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 30 Oct HCLTECH was trading at 1549.80. The strike last trading price was 116.1, 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 29 Oct HCLTECH was trading at 1557.30. The strike last trading price was 116.1, 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

HCLTECH 30DEC2025 1460 PE
Delta: -0.01 Vega: 0.14 Theta: -0.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1657.60	0.5 ₹ 175	0.25 87.50	25.50	2 700	0 0	110 38,500
8 Dec	1688.60	0.4 ₹ 140	0.1 35.00	26.70	35 12,250	-15 -5,250	115 40,250
5 Dec	1683.00	0.3 ₹ 105	-0.15 -52.50	24.00	22 7,700	0 0	130 45,500
4 Dec	1654.60	0.5 ₹ 175	-0.15 -52.50	22.92	20 7,000	-6 -2,100	129 45,150
3 Dec	1640.50	0.65 ₹ 227.5	-0.4 -140.00	21.91	30 10,500	-12 -4,200	137 47,950
2 Dec	1635.50	1 ₹ 350	0 0.00	22.63	55 19,250	-21 -7,350	149 52,150
1 Dec	1642.90	1 ₹ 350	-1.1 -385.00	23.01	94 32,900	-52 -18,200	170 59,500
28 Nov	1624.20	2.1 ₹ 735	-0.05 -17.50	23.54	38 13,300	0 0	226 79,100
27 Nov	1629.00	2.05 ₹ 717.5	-0.7 -245.00	23.52	211 73,850	48 16,800	226 79,100
26 Nov	1617.90	2.7 ₹ 945	-2.5 -875.00	23.55	126 44,100	15 5,250	179 62,650
25 Nov	1601.10	5.2 ₹ 1,820	0.45 157.50	24.77	158 55,300	60 21,000	163 57,050
24 Nov	1610.40	4.55 ₹ 1,592.5	-0.1 -35.00	25.04	68 23,800	22 7,700	103 36,050
21 Nov	1608.00	4.65 ₹ 1,627.5	1.5 525.00	24.00	93 32,550	37 12,950	83 29,050
20 Nov	1645.40	3.1 ₹ 1,085	0.1 35.00	24.86	53 18,550	34 11,900	46 16,100
19 Nov	1662.60	3.05 ₹ 1,067.5	-3.1 -1085.00	26.06	58 20,300	-4 -1,400	13 4,550
18 Nov	1595.20	6.2 ₹ 2,170	-9.55 -3342.50	23.38	16 5,600	6 2,100	15 5,250
17 Nov	1606.40	15.75 ₹ 5,512.5	-7.25 -2537.50	-	0 0	0 0	0 0
14 Nov	1594.60	15.75 ₹ 5,512.5	-7.25 -2537.50	-	0 0	0 0	0 0
13 Nov	1598.50	15.75 ₹ 5,512.5	-7.25 -2537.50	-	0 0	0 0	0 0
12 Nov	1594.00	15.75 ₹ 5,512.5	-7.25 -2537.50	-	0 0	0 0	0 0
11 Nov	1570.00	15.75 ₹ 5,512.5	-7.25 -2537.50	27.17	1 350	0 0	9 3,150
10 Nov	1540.50	23 ₹ 8,050	3.8 1330.00	-	0 0	1 350	0 0
7 Nov	1512.40	23 ₹ 8,050	3.8 1330.00	22.83	1 350	0 0	8 2,800
6 Nov	1526.40	19.2 ₹ 6,720	-19.5 -6825.00	-	0 0	8 2,800	0 0
4 Nov	1529.10	19.2 ₹ 6,720	-19.5 -6825.00	22.25	8 2,800	7 2,450	7 2,450
3 Nov	1543.50	38.7 ₹ 13,545	0 0.00	4.67	0 0	0 0	0 0
31 Oct	1541.50	38.7 ₹ 13,545	0 0.00	-	0 0	0 0	0 0
30 Oct	1549.80	38.7 ₹ 13,545	0 0.00	4.78	0 0	0 0	0 0
29 Oct	1557.30	38.7 ₹ 13,545	0 0.00	5.12	0 0	0 0	0 0

For Hcl Technologies Ltd - strike price 1460 expiring on 30DEC2025

Delta for 1460 PE is -0.01

Historical price for 1460 PE is as follows

On 9 Dec HCLTECH was trading at 1657.60. The strike last trading price was 0.5, which was 0.25 higher than the previous day. The implied volatity was 25.50, the open interest changed by 0 which decreased total open position to 110

On 8 Dec HCLTECH was trading at 1688.60. The strike last trading price was 0.4, which was 0.1 higher than the previous day. The implied volatity was 26.70, the open interest changed by -15 which decreased total open position to 115

On 5 Dec HCLTECH was trading at 1683.00. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 24.00, the open interest changed by 0 which decreased total open position to 130

On 4 Dec HCLTECH was trading at 1654.60. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 22.92, the open interest changed by -6 which decreased total open position to 129

On 3 Dec HCLTECH was trading at 1640.50. The strike last trading price was 0.65, which was -0.4 lower than the previous day. The implied volatity was 21.91, the open interest changed by -12 which decreased total open position to 137

On 2 Dec HCLTECH was trading at 1635.50. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 22.63, the open interest changed by -21 which decreased total open position to 149

On 1 Dec HCLTECH was trading at 1642.90. The strike last trading price was 1, which was -1.1 lower than the previous day. The implied volatity was 23.01, the open interest changed by -52 which decreased total open position to 170

On 28 Nov HCLTECH was trading at 1624.20. The strike last trading price was 2.1, which was -0.05 lower than the previous day. The implied volatity was 23.54, the open interest changed by 0 which decreased total open position to 226

On 27 Nov HCLTECH was trading at 1629.00. The strike last trading price was 2.05, which was -0.7 lower than the previous day. The implied volatity was 23.52, the open interest changed by 48 which increased total open position to 226

On 26 Nov HCLTECH was trading at 1617.90. The strike last trading price was 2.7, which was -2.5 lower than the previous day. The implied volatity was 23.55, the open interest changed by 15 which increased total open position to 179

On 25 Nov HCLTECH was trading at 1601.10. The strike last trading price was 5.2, which was 0.45 higher than the previous day. The implied volatity was 24.77, the open interest changed by 60 which increased total open position to 163

On 24 Nov HCLTECH was trading at 1610.40. The strike last trading price was 4.55, which was -0.1 lower than the previous day. The implied volatity was 25.04, the open interest changed by 22 which increased total open position to 103

On 21 Nov HCLTECH was trading at 1608.00. The strike last trading price was 4.65, which was 1.5 higher than the previous day. The implied volatity was 24.00, the open interest changed by 37 which increased total open position to 83

On 20 Nov HCLTECH was trading at 1645.40. The strike last trading price was 3.1, which was 0.1 higher than the previous day. The implied volatity was 24.86, the open interest changed by 34 which increased total open position to 46

On 19 Nov HCLTECH was trading at 1662.60. The strike last trading price was 3.05, which was -3.1 lower than the previous day. The implied volatity was 26.06, the open interest changed by -4 which decreased total open position to 13

On 18 Nov HCLTECH was trading at 1595.20. The strike last trading price was 6.2, which was -9.55 lower than the previous day. The implied volatity was 23.38, the open interest changed by 6 which increased total open position to 15

On 17 Nov HCLTECH was trading at 1606.40. The strike last trading price was 15.75, which was -7.25 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 15.75, which was -7.25 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 15.75, which was -7.25 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 15.75, which was -7.25 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 15.75, which was -7.25 lower than the previous day. The implied volatity was 27.17, the open interest changed by 0 which decreased total open position to 9

On 10 Nov HCLTECH was trading at 1540.50. The strike last trading price was 23, which was 3.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 7 Nov HCLTECH was trading at 1512.40. The strike last trading price was 23, which was 3.8 higher than the previous day. The implied volatity was 22.83, the open interest changed by 0 which decreased total open position to 8

On 6 Nov HCLTECH was trading at 1526.40. The strike last trading price was 19.2, which was -19.5 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 4 Nov HCLTECH was trading at 1529.10. The strike last trading price was 19.2, which was -19.5 lower than the previous day. The implied volatity was 22.25, the open interest changed by 7 which increased total open position to 7

On 3 Nov HCLTECH was trading at 1543.50. The strike last trading price was 38.7, which was 0 lower than the previous day. The implied volatity was 4.67, 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 38.7, 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 30 Oct HCLTECH was trading at 1549.80. The strike last trading price was 38.7, which was 0 lower than the previous day. The implied volatity was 4.78, 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 38.7, which was 0 lower than the previous day. The implied volatity was 5.12, 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