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 1500 CE
Delta: 0.95 Vega: 0.43 Theta: -0.67 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1657.60	169 ₹ 59,150	-26 -9100.00	27.76	8 2,800	-2 -700	80 28,000
8 Dec	1688.60	195 ₹ 68,250	2.85 997.50	25.65	7 2,450	-1 -350	84 29,400
5 Dec	1683.00	192.15 ₹ 67,252.5	32.65 11427.50	23.51	2 700	0 0	84 29,400

4 Dec	1654.60	159.5 ₹ 55,825	12.3 4305.00	-	6 2,100	-1 -350	85 29,750
3 Dec	1640.50	147.2 ₹ 51,520	-3.15 -1102.50	-	11 3,850	0 0	85 29,750
2 Dec	1635.50	150.35 ₹ 52,622.5	9.85 3447.50	-	0 0	-1 -350	0 0
1 Dec	1642.90	150.35 ₹ 52,622.5	9.85 3447.50	-	17 5,950	-1 -350	85 29,750
28 Nov	1624.20	140.5 ₹ 49,175	5.5 1925.00	21.28	6 2,100	-2 -700	86 30,100
27 Nov	1629.00	135 ₹ 47,250	18.6 6510.00	-	0 0	-2 -700	0 0
26 Nov	1617.90	135 ₹ 47,250	18.6 6510.00	15.79	28 9,800	-2 -700	88 30,800
25 Nov	1601.10	116.4 ₹ 40,740	-12.35 -4322.50	17.24	5 1,750	1 350	90 31,500
24 Nov	1610.40	128.75 ₹ 45,062.5	-1.25 -437.50	16.63	6 2,100	4 1,400	87 30,450
21 Nov	1608.00	130 ₹ 45,500	-34 -11900.00	19.98	36 12,600	-13 -4,550	83 29,050
20 Nov	1645.40	164 ₹ 57,400	-10.65 -3727.50	20.89	4 1,400	1 350	95 33,250
19 Nov	1662.60	173.25 ₹ 60,637.5	58.25 20387.50	-	54 18,900	22 7,700	95 33,250
18 Nov	1595.20	115 ₹ 40,250	-10 -3500.00	17.74	3 1,050	1 350	73 25,550
17 Nov	1606.40	125 ₹ 43,750	15.65 5477.50	14.77	15 5,250	1 350	72 25,200
14 Nov	1594.60	109.35 ₹ 38,272.5	-11.3 -3955.00	-	4 1,400	0 0	71 24,850
13 Nov	1598.50	120.65 ₹ 42,227.5	0.65 227.50	15.07	2 700	1 350	71 24,850
12 Nov	1594.00	120 ₹ 42,000	19 6650.00	18.69	3 1,050	0 0	69 24,150
11 Nov	1570.00	101 ₹ 35,350	19.8 6930.00	17.71	63 22,050	57 19,950	68 23,800
10 Nov	1540.50	81.2 ₹ 28,420	21.2 7420.00	20.03	8 2,800	5 1,750	11 3,850
7 Nov	1512.40	60 ₹ 21,000	-13 -4550.00	18.34	7 2,450	4 1,400	5 1,750
6 Nov	1526.40	73 ₹ 25,550	-18 -6300.00	19.19	2 700	1 350	2 700
4 Nov	1529.10	91 ₹ 31,850	-1.25 -437.50	-	0 0	0 0	0 0
3 Nov	1543.50	91 ₹ 31,850	-1.25 -437.50	-	0 0	1 350	0 0
31 Oct	1541.50	91 ₹ 31,850	-1.25 -437.50	-	1 350	0 0	0 0
30 Oct	1549.80	92.25 ₹ 32,287.5	0 0.00	-	0 0	0 0	0 0
29 Oct	1557.30	92.25 ₹ 32,287.5	0 0.00	-	0 0	0 0	0 0

For Hcl Technologies Ltd - strike price 1500 expiring on 30DEC2025

Delta for 1500 CE is 0.95

Historical price for 1500 CE is as follows

On 9 Dec HCLTECH was trading at 1657.60. The strike last trading price was 169, which was -26 lower than the previous day. The implied volatity was 27.76, the open interest changed by -2 which decreased total open position to 80

On 8 Dec HCLTECH was trading at 1688.60. The strike last trading price was 195, which was 2.85 higher than the previous day. The implied volatity was 25.65, the open interest changed by -1 which decreased total open position to 84

On 5 Dec HCLTECH was trading at 1683.00. The strike last trading price was 192.15, which was 32.65 higher than the previous day. The implied volatity was 23.51, the open interest changed by 0 which decreased total open position to 84

On 4 Dec HCLTECH was trading at 1654.60. The strike last trading price was 159.5, which was 12.3 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 85

On 3 Dec HCLTECH was trading at 1640.50. The strike last trading price was 147.2, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85

On 2 Dec HCLTECH was trading at 1635.50. The strike last trading price was 150.35, which was 9.85 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 1 Dec HCLTECH was trading at 1642.90. The strike last trading price was 150.35, which was 9.85 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 85

On 28 Nov HCLTECH was trading at 1624.20. The strike last trading price was 140.5, which was 5.5 higher than the previous day. The implied volatity was 21.28, the open interest changed by -2 which decreased total open position to 86

On 27 Nov HCLTECH was trading at 1629.00. The strike last trading price was 135, which was 18.6 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 26 Nov HCLTECH was trading at 1617.90. The strike last trading price was 135, which was 18.6 higher than the previous day. The implied volatity was 15.79, the open interest changed by -2 which decreased total open position to 88

On 25 Nov HCLTECH was trading at 1601.10. The strike last trading price was 116.4, which was -12.35 lower than the previous day. The implied volatity was 17.24, the open interest changed by 1 which increased total open position to 90

On 24 Nov HCLTECH was trading at 1610.40. The strike last trading price was 128.75, which was -1.25 lower than the previous day. The implied volatity was 16.63, the open interest changed by 4 which increased total open position to 87

On 21 Nov HCLTECH was trading at 1608.00. The strike last trading price was 130, which was -34 lower than the previous day. The implied volatity was 19.98, the open interest changed by -13 which decreased total open position to 83

On 20 Nov HCLTECH was trading at 1645.40. The strike last trading price was 164, which was -10.65 lower than the previous day. The implied volatity was 20.89, the open interest changed by 1 which increased total open position to 95

On 19 Nov HCLTECH was trading at 1662.60. The strike last trading price was 173.25, which was 58.25 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 95

On 18 Nov HCLTECH was trading at 1595.20. The strike last trading price was 115, which was -10 lower than the previous day. The implied volatity was 17.74, the open interest changed by 1 which increased total open position to 73

On 17 Nov HCLTECH was trading at 1606.40. The strike last trading price was 125, which was 15.65 higher than the previous day. The implied volatity was 14.77, the open interest changed by 1 which increased total open position to 72

On 14 Nov HCLTECH was trading at 1594.60. The strike last trading price was 109.35, which was -11.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71

On 13 Nov HCLTECH was trading at 1598.50. The strike last trading price was 120.65, which was 0.65 higher than the previous day. The implied volatity was 15.07, the open interest changed by 1 which increased total open position to 71

On 12 Nov HCLTECH was trading at 1594.00. The strike last trading price was 120, which was 19 higher than the previous day. The implied volatity was 18.69, the open interest changed by 0 which decreased total open position to 69

On 11 Nov HCLTECH was trading at 1570.00. The strike last trading price was 101, which was 19.8 higher than the previous day. The implied volatity was 17.71, the open interest changed by 57 which increased total open position to 68

On 10 Nov HCLTECH was trading at 1540.50. The strike last trading price was 81.2, which was 21.2 higher than the previous day. The implied volatity was 20.03, the open interest changed by 5 which increased total open position to 11

On 7 Nov HCLTECH was trading at 1512.40. The strike last trading price was 60, which was -13 lower than the previous day. The implied volatity was 18.34, the open interest changed by 4 which increased total open position to 5

On 6 Nov HCLTECH was trading at 1526.40. The strike last trading price was 73, which was -18 lower than the previous day. The implied volatity was 19.19, the open interest changed by 1 which increased total open position to 2

On 4 Nov HCLTECH was trading at 1529.10. The strike last trading price was 91, which was -1.25 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 91, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 31 Oct HCLTECH was trading at 1541.50. The strike last trading price was 91, which was -1.25 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 92.25, 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 92.25, 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 1500 PE
Delta: -0.03 Vega: 0.26 Theta: -0.13 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1657.60	1.05 ₹ 367.5	0.4 140.00	23.56	140 49,000	-30 -10,500	852 2,98,200
8 Dec	1688.60	0.6 ₹ 210	-0.05 -17.50	23.75	144 50,400	-39 -13,650	882 3,08,700
5 Dec	1683.00	0.7 ₹ 245	-0.3 -105.00	22.74	209 73,150	-42 -14,700	921 3,22,350
4 Dec	1654.60	1 ₹ 350	-0.7 -245.00	20.98	477 1,66,950	-3 -1,050	964 3,37,400
3 Dec	1640.50	1.6 ₹ 560	-0.8 -280.00	20.75	353 1,23,550	-28 -9,800	965 3,37,750
2 Dec	1635.50	2.35 ₹ 822.5	-0.4 -140.00	21.59	430 1,50,500	167 58,450	993 3,47,550
1 Dec	1642.90	2.7 ₹ 945	-1.1 -385.00	22.78	386 1,35,100	4 1,400	826 2,89,100
28 Nov	1624.20	3.9 ₹ 1,365	-0.65 -227.50	21.70	826 2,89,100	451 1,57,850	827 2,89,450
27 Nov	1629.00	4.4 ₹ 1,540	-1.05 -367.50	22.80	198 69,300	50 17,500	376 1,31,600
26 Nov	1617.90	5.2 ₹ 1,820	-3.95 -1382.50	22.36	356 1,24,600	-55 -19,250	327 1,14,450
25 Nov	1601.10	9.2 ₹ 3,220	1.2 420.00	23.52	464 1,62,400	133 46,550	387 1,35,450
24 Nov	1610.40	8.2 ₹ 2,870	-0.2 -70.00	23.98	287 1,00,450	54 18,900	250 87,500
21 Nov	1608.00	8.45 ₹ 2,957.5	3.05 1067.50	23.05	165 57,750	23 8,050	195 68,250
20 Nov	1645.40	5.6 ₹ 1,960	0.4 140.00	23.88	86 30,100	2 700	173 60,550
19 Nov	1662.60	5.15 ₹ 1,802.5	-5.8 -2030.00	24.84	405 1,41,750	-17 -5,950	170 59,500
18 Nov	1595.20	10.95 ₹ 3,832.5	1.2 420.00	22.43	90 31,500	54 18,900	186 65,100
17 Nov	1606.40	9.75 ₹ 3,412.5	-1.8 -630.00	22.85	71 24,850	14 4,900	132 46,200
14 Nov	1594.60	11.4 ₹ 3,990	0.45 157.50	22.48	50 17,500	2 700	119 41,650
13 Nov	1598.50	10.9 ₹ 3,815	-1.45 -507.50	22.12	125 43,750	-6 -2,100	117 40,950
12 Nov	1594.00	12.5 ₹ 4,375	-5.25 -1837.50	22.42	90 31,500	20 7,000	122 42,700
11 Nov	1570.00	17.5 ₹ 6,125	-8.2 -2870.00	22.72	109 38,150	49 17,150	105 36,750
10 Nov	1540.50	25.85 ₹ 9,047.5	-11.65 -4077.50	22.62	42 14,700	14 4,900	55 19,250
7 Nov	1512.40	37.5 ₹ 13,125	5.5 1925.00	22.98	19 6,650	4 1,400	41 14,350
6 Nov	1526.40	32 ₹ 11,200	-0.6 -210.00	22.97	16 5,600	-11 -3,850	37 12,950
4 Nov	1529.10	32.65 ₹ 11,427.5	3.5 1225.00	22.68	21 7,350	12 4,200	47 16,450
3 Nov	1543.50	29.15 ₹ 10,202.5	1.35 472.50	23.75	34 11,900	23 8,050	31 10,850
31 Oct	1541.50	27.8 ₹ 9,730	-3.6 -1260.00	-	5 1,750	2 700	5 1,750
30 Oct	1549.80	31.4 ₹ 10,990	-23 -8050.00	25.03	5 1,750	0 0	0 0
29 Oct	1557.30	54.4 ₹ 19,040	0 0.00	3.66	0 0	0 0	0 0

For Hcl Technologies Ltd - strike price 1500 expiring on 30DEC2025

Delta for 1500 PE is -0.03

Historical price for 1500 PE is as follows

On 9 Dec HCLTECH was trading at 1657.60. The strike last trading price was 1.05, which was 0.4 higher than the previous day. The implied volatity was 23.56, the open interest changed by -30 which decreased total open position to 852

On 8 Dec HCLTECH was trading at 1688.60. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 23.75, the open interest changed by -39 which decreased total open position to 882

On 5 Dec HCLTECH was trading at 1683.00. The strike last trading price was 0.7, which was -0.3 lower than the previous day. The implied volatity was 22.74, the open interest changed by -42 which decreased total open position to 921

On 4 Dec HCLTECH was trading at 1654.60. The strike last trading price was 1, which was -0.7 lower than the previous day. The implied volatity was 20.98, the open interest changed by -3 which decreased total open position to 964

On 3 Dec HCLTECH was trading at 1640.50. The strike last trading price was 1.6, which was -0.8 lower than the previous day. The implied volatity was 20.75, the open interest changed by -28 which decreased total open position to 965

On 2 Dec HCLTECH was trading at 1635.50. The strike last trading price was 2.35, which was -0.4 lower than the previous day. The implied volatity was 21.59, the open interest changed by 167 which increased total open position to 993

On 1 Dec HCLTECH was trading at 1642.90. The strike last trading price was 2.7, which was -1.1 lower than the previous day. The implied volatity was 22.78, the open interest changed by 4 which increased total open position to 826

On 28 Nov HCLTECH was trading at 1624.20. The strike last trading price was 3.9, which was -0.65 lower than the previous day. The implied volatity was 21.70, the open interest changed by 451 which increased total open position to 827

On 27 Nov HCLTECH was trading at 1629.00. The strike last trading price was 4.4, which was -1.05 lower than the previous day. The implied volatity was 22.80, the open interest changed by 50 which increased total open position to 376

On 26 Nov HCLTECH was trading at 1617.90. The strike last trading price was 5.2, which was -3.95 lower than the previous day. The implied volatity was 22.36, the open interest changed by -55 which decreased total open position to 327

On 25 Nov HCLTECH was trading at 1601.10. The strike last trading price was 9.2, which was 1.2 higher than the previous day. The implied volatity was 23.52, the open interest changed by 133 which increased total open position to 387

On 24 Nov HCLTECH was trading at 1610.40. The strike last trading price was 8.2, which was -0.2 lower than the previous day. The implied volatity was 23.98, the open interest changed by 54 which increased total open position to 250

On 21 Nov HCLTECH was trading at 1608.00. The strike last trading price was 8.45, which was 3.05 higher than the previous day. The implied volatity was 23.05, the open interest changed by 23 which increased total open position to 195

On 20 Nov HCLTECH was trading at 1645.40. The strike last trading price was 5.6, which was 0.4 higher than the previous day. The implied volatity was 23.88, the open interest changed by 2 which increased total open position to 173

On 19 Nov HCLTECH was trading at 1662.60. The strike last trading price was 5.15, which was -5.8 lower than the previous day. The implied volatity was 24.84, the open interest changed by -17 which decreased total open position to 170

On 18 Nov HCLTECH was trading at 1595.20. The strike last trading price was 10.95, which was 1.2 higher than the previous day. The implied volatity was 22.43, the open interest changed by 54 which increased total open position to 186

On 17 Nov HCLTECH was trading at 1606.40. The strike last trading price was 9.75, which was -1.8 lower than the previous day. The implied volatity was 22.85, the open interest changed by 14 which increased total open position to 132

On 14 Nov HCLTECH was trading at 1594.60. The strike last trading price was 11.4, which was 0.45 higher than the previous day. The implied volatity was 22.48, the open interest changed by 2 which increased total open position to 119

On 13 Nov HCLTECH was trading at 1598.50. The strike last trading price was 10.9, which was -1.45 lower than the previous day. The implied volatity was 22.12, the open interest changed by -6 which decreased total open position to 117

On 12 Nov HCLTECH was trading at 1594.00. The strike last trading price was 12.5, which was -5.25 lower than the previous day. The implied volatity was 22.42, the open interest changed by 20 which increased total open position to 122

On 11 Nov HCLTECH was trading at 1570.00. The strike last trading price was 17.5, which was -8.2 lower than the previous day. The implied volatity was 22.72, the open interest changed by 49 which increased total open position to 105

On 10 Nov HCLTECH was trading at 1540.50. The strike last trading price was 25.85, which was -11.65 lower than the previous day. The implied volatity was 22.62, the open interest changed by 14 which increased total open position to 55

On 7 Nov HCLTECH was trading at 1512.40. The strike last trading price was 37.5, which was 5.5 higher than the previous day. The implied volatity was 22.98, the open interest changed by 4 which increased total open position to 41

On 6 Nov HCLTECH was trading at 1526.40. The strike last trading price was 32, which was -0.6 lower than the previous day. The implied volatity was 22.97, the open interest changed by -11 which decreased total open position to 37

On 4 Nov HCLTECH was trading at 1529.10. The strike last trading price was 32.65, which was 3.5 higher than the previous day. The implied volatity was 22.68, the open interest changed by 12 which increased total open position to 47

On 3 Nov HCLTECH was trading at 1543.50. The strike last trading price was 29.15, which was 1.35 higher than the previous day. The implied volatity was 23.75, the open interest changed by 23 which increased total open position to 31

On 31 Oct HCLTECH was trading at 1541.50. The strike last trading price was 27.8, which was -3.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 5

On 30 Oct HCLTECH was trading at 1549.80. The strike last trading price was 31.4, which was -23 lower than the previous day. The implied volatity was 25.03, 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 54.4, which was 0 lower than the previous day. The implied volatity was 3.66, 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