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 1540 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1657.60	151.85 ₹ 53,147.5	27.6 9660.00	-	0 0	0 0	0 0
8 Dec	1688.60	151.85 ₹ 53,147.5	27.6 9660.00	-	0 0	0 0	45 15,750
5 Dec	1683.00	151.85 ₹ 53,147.5	27.6 9660.00	16.42	1 350	0 0	45 15,750
4 Dec	1654.60	125 ₹ 43,750	11.25 3937.50	-	6 2,100	-3 -1,050	46 16,100
3 Dec	1640.50	113.75 ₹ 39,812.5	4.95 1732.50	18.80	10 3,500	0 0	50 17,500
2 Dec	1635.50	108.8 ₹ 38,080	-6.25 -2187.50	16.80	13 4,550	-4 -1,400	52 18,200
1 Dec	1642.90	114.1 ₹ 39,935	11.75 4112.50	-	5 1,750	-4 -1,400	57 19,950
28 Nov	1624.20	102.35 ₹ 35,822.5	-2.05 -717.50	17.99	9 3,150	6 2,100	61 21,350
27 Nov	1629.00	104.4 ₹ 36,540	4.7 1645.00	10.54	17 5,950	-2 -700	53 18,550
26 Nov	1617.90	99.7 ₹ 34,895	13.55 4742.50	17.42	25 8,750	7 2,450	54 18,900
25 Nov	1601.10	86 ₹ 30,100	-11.5 -4025.00	19.97	37 12,950	17 5,950	46 16,100
24 Nov	1610.40	95.5 ₹ 33,425	-1.2 -420.00	18.62	24 8,400	18 6,300	28 9,800
21 Nov	1608.00	96.7 ₹ 33,845	-35.3 -12355.00	19.94	7 2,450	3 1,050	11 3,850
20 Nov	1645.40	132 ₹ 46,200	-8.7 -3045.00	23.69	3 1,050	1 350	9 3,150
19 Nov	1662.60	140.7 ₹ 49,245	52.7 18445.00	12.78	5 1,750	2 700	8 2,800
18 Nov	1595.20	88 ₹ 30,800	3.4 1190.00	-	0 0	0 0	0 0
17 Nov	1606.40	88 ₹ 30,800	3.4 1190.00	13.50	2 700	0 0	6 2,100
14 Nov	1594.60	84.6 ₹ 29,610	9.15 3202.50	-	0 0	-1 -350	0 0
13 Nov	1598.50	84.6 ₹ 29,610	9.15 3202.50	13.89	1 350	0 0	7 2,450
12 Nov	1594.00	75.45 ₹ 26,407.5	21.55 7542.50	-	0 0	4 1,400	0 0

11 Nov	1570.00	75.45 ₹ 26,407.5	21.55 7542.50	19.79	9 3,150	3 1,050	6 2,100
10 Nov	1540.50	53.9 ₹ 18,865	-11.1 -3885.00	18.87	4 1,400	3 1,050	4 1,400
7 Nov	1512.40	65 ₹ 22,750	-6.8 -2380.00	-	0 0	0 0	0 0
6 Nov	1526.40	65 ₹ 22,750	-6.8 -2380.00	-	0 0	0 0	0 0
4 Nov	1529.10	65 ₹ 22,750	-6.8 -2380.00	-	0 0	0 0	0 0
3 Nov	1543.50	65 ₹ 22,750	-6.8 -2380.00	-	0 0	0 0	0 0
31 Oct	1541.50	65 ₹ 22,750	-6.8 -2380.00	-	0 0	1 350	0 0
30 Oct	1549.80	65 ₹ 22,750	-6.8 -2380.00	18.05	1 350	0 0	0 0
29 Oct	1557.30	71.8 ₹ 25,130	0 0.00	-	0 0	0 0	0 0

For Hcl Technologies Ltd - strike price 1540 expiring on 30DEC2025

Delta for 1540 CE is -

Historical price for 1540 CE is as follows

On 9 Dec HCLTECH was trading at 1657.60. The strike last trading price was 151.85, which was 27.6 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 151.85, which was 27.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45

On 5 Dec HCLTECH was trading at 1683.00. The strike last trading price was 151.85, which was 27.6 higher than the previous day. The implied volatity was 16.42, the open interest changed by 0 which decreased total open position to 45

On 4 Dec HCLTECH was trading at 1654.60. The strike last trading price was 125, which was 11.25 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 46

On 3 Dec HCLTECH was trading at 1640.50. The strike last trading price was 113.75, which was 4.95 higher than the previous day. The implied volatity was 18.80, the open interest changed by 0 which decreased total open position to 50

On 2 Dec HCLTECH was trading at 1635.50. The strike last trading price was 108.8, which was -6.25 lower than the previous day. The implied volatity was 16.80, the open interest changed by -4 which decreased total open position to 52

On 1 Dec HCLTECH was trading at 1642.90. The strike last trading price was 114.1, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 57

On 28 Nov HCLTECH was trading at 1624.20. The strike last trading price was 102.35, which was -2.05 lower than the previous day. The implied volatity was 17.99, the open interest changed by 6 which increased total open position to 61

On 27 Nov HCLTECH was trading at 1629.00. The strike last trading price was 104.4, which was 4.7 higher than the previous day. The implied volatity was 10.54, the open interest changed by -2 which decreased total open position to 53

On 26 Nov HCLTECH was trading at 1617.90. The strike last trading price was 99.7, which was 13.55 higher than the previous day. The implied volatity was 17.42, the open interest changed by 7 which increased total open position to 54

On 25 Nov HCLTECH was trading at 1601.10. The strike last trading price was 86, which was -11.5 lower than the previous day. The implied volatity was 19.97, the open interest changed by 17 which increased total open position to 46

On 24 Nov HCLTECH was trading at 1610.40. The strike last trading price was 95.5, which was -1.2 lower than the previous day. The implied volatity was 18.62, the open interest changed by 18 which increased total open position to 28

On 21 Nov HCLTECH was trading at 1608.00. The strike last trading price was 96.7, which was -35.3 lower than the previous day. The implied volatity was 19.94, the open interest changed by 3 which increased total open position to 11

On 20 Nov HCLTECH was trading at 1645.40. The strike last trading price was 132, which was -8.7 lower than the previous day. The implied volatity was 23.69, the open interest changed by 1 which increased total open position to 9

On 19 Nov HCLTECH was trading at 1662.60. The strike last trading price was 140.7, which was 52.7 higher than the previous day. The implied volatity was 12.78, the open interest changed by 2 which increased total open position to 8

On 18 Nov HCLTECH was trading at 1595.20. The strike last trading price was 88, which was 3.4 higher 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 88, which was 3.4 higher than the previous day. The implied volatity was 13.50, the open interest changed by 0 which decreased total open position to 6

On 14 Nov HCLTECH was trading at 1594.60. The strike last trading price was 84.6, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 13 Nov HCLTECH was trading at 1598.50. The strike last trading price was 84.6, which was 9.15 higher than the previous day. The implied volatity was 13.89, the open interest changed by 0 which decreased total open position to 7

On 12 Nov HCLTECH was trading at 1594.00. The strike last trading price was 75.45, which was 21.55 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 11 Nov HCLTECH was trading at 1570.00. The strike last trading price was 75.45, which was 21.55 higher than the previous day. The implied volatity was 19.79, the open interest changed by 3 which increased total open position to 6

On 10 Nov HCLTECH was trading at 1540.50. The strike last trading price was 53.9, which was -11.1 lower than the previous day. The implied volatity was 18.87, the open interest changed by 3 which increased total open position to 4

On 7 Nov HCLTECH was trading at 1512.40. The strike last trading price was 65, which was -6.8 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 65, which was -6.8 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 65, which was -6.8 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 65, which was -6.8 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 65, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 30 Oct HCLTECH was trading at 1549.80. The strike last trading price was 65, which was -6.8 lower than the previous day. The implied volatity was 18.05, 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 71.8, 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 1540 PE
Delta: -0.06 Vega: 0.45 Theta: -0.20 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1657.60	2.05 ₹ 717.5	0.5 175.00	21.20	249 87,150	9 3,150	914 3,19,900
8 Dec	1688.60	1.55 ₹ 542.5	0 0.00	22.71	210 73,500	-19 -6,650	911 3,18,850
5 Dec	1683.00	1.5 ₹ 525	-1.1 -385.00	20.90	378 1,32,300	-19 -6,650	930 3,25,500
4 Dec	1654.60	2.55 ₹ 892.5	-1.65 -577.50	19.99	856 2,99,600	367 1,28,450	949 3,32,150
3 Dec	1640.50	4.1 ₹ 1,435	-1.55 -542.50	20.06	515 1,80,250	130 45,500	582 2,03,700
2 Dec	1635.50	5.6 ₹ 1,960	-0.6 -210.00	20.97	168 58,800	-4 -1,400	452 1,58,200
1 Dec	1642.90	6.05 ₹ 2,117.5	-2.2 -770.00	22.18	666 2,33,100	-86 -30,100	456 1,59,600
28 Nov	1624.20	8.35 ₹ 2,922.5	-0.65 -227.50	21.08	552 1,93,200	131 45,850	549 1,92,150
27 Nov	1629.00	8.65 ₹ 3,027.5	-1.5 -525.00	21.92	225 78,750	-17 -5,950	417 1,45,950
26 Nov	1617.90	9.9 ₹ 3,465	-6.1 -2135.00	21.34	715 2,50,250	40 14,000	436 1,52,600
25 Nov	1601.10	16.45 ₹ 5,757.5	2.05 717.50	22.68	1,020 3,57,000	126 44,100	395 1,38,250
24 Nov	1610.40	14.8 ₹ 5,180	-0.15 -52.50	23.30	378 1,32,300	58 20,300	270 94,500
21 Nov	1608.00	14.6 ₹ 5,110	4.55 1592.50	22.00	468 1,63,800	-173 -60,550	210 73,500
20 Nov	1645.40	10.2 ₹ 3,570	1 350.00	23.21	207 72,450	-23 -8,050	393 1,37,550
19 Nov	1662.60	9.35 ₹ 3,272.5	-10.45 -3657.50	24.30	695 2,43,250	321 1,12,350	416 1,45,600
18 Nov	1595.20	20.2 ₹ 7,070	2.7 945.00	22.41	57 19,950	15 5,250	94 32,900
17 Nov	1606.40	17.5 ₹ 6,125	-3.1 -1085.00	22.51	62 21,700	20 7,000	78 27,300
14 Nov	1594.60	20.2 ₹ 7,070	0.8 280.00	22.29	25 8,750	9 3,150	59 20,650
13 Nov	1598.50	19 ₹ 6,650	-2 -700.00	21.68	16 5,600	5 1,750	49 17,150
12 Nov	1594.00	21 ₹ 7,350	-8.25 -2887.50	21.84	48 16,800	-1 -350	45 15,750
11 Nov	1570.00	29.5 ₹ 10,325	-12 -4200.00	22.75	36 12,600	16 5,600	45 15,750
10 Nov	1540.50	40.5 ₹ 14,175	-3.5 -1225.00	22.27	10 3,500	6 2,100	28 9,800
7 Nov	1512.40	44 ₹ 15,400	0 0.00	-	0 0	0 0	0 0
6 Nov	1526.40	44 ₹ 15,400	0 0.00	-	0 0	0 0	0 0
4 Nov	1529.10	44 ₹ 15,400	0 0.00	-	0 0	0 0	0 0
3 Nov	1543.50	44 ₹ 15,400	0 0.00	-	0 0	3 1,050	0 0
31 Oct	1541.50	44 ₹ 15,400	0 0.00	-	3 1,050	0 0	19 6,650
30 Oct	1549.80	44 ₹ 15,400	-29.55 -10342.50	24.04	19 6,650	16 5,600	16 5,600
29 Oct	1557.30	73.55 ₹ 25,742.5	0 0.00	1.99	0 0	0 0	0 0

For Hcl Technologies Ltd - strike price 1540 expiring on 30DEC2025

Delta for 1540 PE is -0.06

Historical price for 1540 PE is as follows

On 9 Dec HCLTECH was trading at 1657.60. The strike last trading price was 2.05, which was 0.5 higher than the previous day. The implied volatity was 21.20, the open interest changed by 9 which increased total open position to 914

On 8 Dec HCLTECH was trading at 1688.60. The strike last trading price was 1.55, which was 0 lower than the previous day. The implied volatity was 22.71, the open interest changed by -19 which decreased total open position to 911

On 5 Dec HCLTECH was trading at 1683.00. The strike last trading price was 1.5, which was -1.1 lower than the previous day. The implied volatity was 20.90, the open interest changed by -19 which decreased total open position to 930

On 4 Dec HCLTECH was trading at 1654.60. The strike last trading price was 2.55, which was -1.65 lower than the previous day. The implied volatity was 19.99, the open interest changed by 367 which increased total open position to 949

On 3 Dec HCLTECH was trading at 1640.50. The strike last trading price was 4.1, which was -1.55 lower than the previous day. The implied volatity was 20.06, the open interest changed by 130 which increased total open position to 582

On 2 Dec HCLTECH was trading at 1635.50. The strike last trading price was 5.6, which was -0.6 lower than the previous day. The implied volatity was 20.97, the open interest changed by -4 which decreased total open position to 452

On 1 Dec HCLTECH was trading at 1642.90. The strike last trading price was 6.05, which was -2.2 lower than the previous day. The implied volatity was 22.18, the open interest changed by -86 which decreased total open position to 456

On 28 Nov HCLTECH was trading at 1624.20. The strike last trading price was 8.35, which was -0.65 lower than the previous day. The implied volatity was 21.08, the open interest changed by 131 which increased total open position to 549

On 27 Nov HCLTECH was trading at 1629.00. The strike last trading price was 8.65, which was -1.5 lower than the previous day. The implied volatity was 21.92, the open interest changed by -17 which decreased total open position to 417

On 26 Nov HCLTECH was trading at 1617.90. The strike last trading price was 9.9, which was -6.1 lower than the previous day. The implied volatity was 21.34, the open interest changed by 40 which increased total open position to 436

On 25 Nov HCLTECH was trading at 1601.10. The strike last trading price was 16.45, which was 2.05 higher than the previous day. The implied volatity was 22.68, the open interest changed by 126 which increased total open position to 395

On 24 Nov HCLTECH was trading at 1610.40. The strike last trading price was 14.8, which was -0.15 lower than the previous day. The implied volatity was 23.30, the open interest changed by 58 which increased total open position to 270

On 21 Nov HCLTECH was trading at 1608.00. The strike last trading price was 14.6, which was 4.55 higher than the previous day. The implied volatity was 22.00, the open interest changed by -173 which decreased total open position to 210

On 20 Nov HCLTECH was trading at 1645.40. The strike last trading price was 10.2, which was 1 higher than the previous day. The implied volatity was 23.21, the open interest changed by -23 which decreased total open position to 393

On 19 Nov HCLTECH was trading at 1662.60. The strike last trading price was 9.35, which was -10.45 lower than the previous day. The implied volatity was 24.30, the open interest changed by 321 which increased total open position to 416

On 18 Nov HCLTECH was trading at 1595.20. The strike last trading price was 20.2, which was 2.7 higher than the previous day. The implied volatity was 22.41, the open interest changed by 15 which increased total open position to 94

On 17 Nov HCLTECH was trading at 1606.40. The strike last trading price was 17.5, which was -3.1 lower than the previous day. The implied volatity was 22.51, the open interest changed by 20 which increased total open position to 78

On 14 Nov HCLTECH was trading at 1594.60. The strike last trading price was 20.2, which was 0.8 higher than the previous day. The implied volatity was 22.29, the open interest changed by 9 which increased total open position to 59

On 13 Nov HCLTECH was trading at 1598.50. The strike last trading price was 19, which was -2 lower than the previous day. The implied volatity was 21.68, the open interest changed by 5 which increased total open position to 49

On 12 Nov HCLTECH was trading at 1594.00. The strike last trading price was 21, which was -8.25 lower than the previous day. The implied volatity was 21.84, the open interest changed by -1 which decreased total open position to 45

On 11 Nov HCLTECH was trading at 1570.00. The strike last trading price was 29.5, which was -12 lower than the previous day. The implied volatity was 22.75, the open interest changed by 16 which increased total open position to 45

On 10 Nov HCLTECH was trading at 1540.50. The strike last trading price was 40.5, which was -3.5 lower than the previous day. The implied volatity was 22.27, the open interest changed by 6 which increased total open position to 28

On 7 Nov HCLTECH was trading at 1512.40. The strike last trading price was 44, 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 44, 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 44, 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 44, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 31 Oct HCLTECH was trading at 1541.50. The strike last trading price was 44, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 30 Oct HCLTECH was trading at 1549.80. The strike last trading price was 44, which was -29.55 lower than the previous day. The implied volatity was 24.04, the open interest changed by 16 which increased total open position to 16

On 29 Oct HCLTECH was trading at 1557.30. The strike last trading price was 73.55, which was 0 lower than the previous day. The implied volatity was 1.99, 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