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 1580 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1657.60	115 ₹ 40,250	3.95 1382.50	-	0 0	26 9,100	0 0
8 Dec	1688.60	115 ₹ 40,250	3.95 1382.50	14.42	68 23,800	26 9,100	131 45,850

5 Dec	1683.00	110.9 ₹ 38,815	21.55 7542.50	-	19 6,650	6 2,100	106 37,100
4 Dec	1654.60	88.85 ₹ 31,097.5	8.85 3097.50	14.19	40 14,000	-2 -700	99 34,650
3 Dec	1640.50	80.35 ₹ 28,122.5	2.45 857.50	19.39	56 19,600	-20 -7,000	101 35,350
2 Dec	1635.50	77.55 ₹ 27,142.5	-3.85 -1347.50	19.46	36 12,600	-3 -1,050	121 42,350
1 Dec	1642.90	80.6 ₹ 28,210	9.2 3220.00	15.98	47 16,450	1 350	124 43,400
28 Nov	1624.20	70.45 ₹ 24,657.5	-2.45 -857.50	18.17	50 17,500	-4 -1,400	124 43,400
27 Nov	1629.00	73.7 ₹ 25,795	5.55 1942.50	16.47	142 49,700	24 8,400	127 44,450
26 Nov	1617.90	68.95 ₹ 24,132.5	11 3850.00	18.08	131 45,850	25 8,750	104 36,400
25 Nov	1601.10	57.4 ₹ 20,090	-9 -3150.00	19.46	103 36,050	35 12,250	79 27,650
24 Nov	1610.40	66.15 ₹ 23,152.5	-1.1 -385.00	18.97	59 20,650	8 2,800	42 14,700
21 Nov	1608.00	67 ₹ 23,450	-30.45 -10657.50	19.42	19 6,650	9 3,150	33 11,550
20 Nov	1645.40	97.45 ₹ 34,107.5	-6.55 -2292.50	21.47	2 700	-1 -350	23 8,050
19 Nov	1662.60	104 ₹ 36,400	42.55 14892.50	15.08	17 5,950	-1 -350	21 7,350
18 Nov	1595.20	61.45 ₹ 21,507.5	1.45 507.50	20.12	9 3,150	5 1,750	21 7,350
17 Nov	1606.40	60 ₹ 21,000	1.35 472.50	15.45	3 1,050	0 0	17 5,950
14 Nov	1594.60	60.3 ₹ 21,105	-5.9 -2065.00	17.56	17 5,950	5 1,750	17 5,950
13 Nov	1598.50	66.2 ₹ 23,170	32.7 11445.00	19.57	1 350	0 0	11 3,850
12 Nov	1594.00	33.5 ₹ 11,725	5 1750.00	-	0 0	0 0	0 0
11 Nov	1570.00	33.5 ₹ 11,725	5 1750.00	-	0 0	-2 -700	0 0
10 Nov	1540.50	33.5 ₹ 11,725	5 1750.00	18.41	4 1,400	1 350	14 4,900
7 Nov	1512.40	28.5 ₹ 9,975	-13.1 -4585.00	20.64	3 1,050	0 0	10 3,500
6 Nov	1526.40	41.6 ₹ 14,560	-13.2 -4620.00	-	0 0	0 0	0 0
4 Nov	1529.10	41.6 ₹ 14,560	-13.2 -4620.00	-	0 0	0 0	0 0
3 Nov	1543.50	41.6 ₹ 14,560	-13.2 -4620.00	-	0 0	0 0	0 0
31 Oct	1541.50	41.6 ₹ 14,560	-13.2 -4620.00	-	0 0	10 3,500	0 0
30 Oct	1549.80	41.6 ₹ 14,560	-13.2 -4620.00	17.20	16 5,600	11 3,850	11 3,850
29 Oct	1557.30	54.8 ₹ 19,180	0 0.00	-	0 0	0 0	0 0

For Hcl Technologies Ltd - strike price 1580 expiring on 30DEC2025

Delta for 1580 CE is -

Historical price for 1580 CE is as follows

On 9 Dec HCLTECH was trading at 1657.60. The strike last trading price was 115, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 0

On 8 Dec HCLTECH was trading at 1688.60. The strike last trading price was 115, which was 3.95 higher than the previous day. The implied volatity was 14.42, the open interest changed by 26 which increased total open position to 131

On 5 Dec HCLTECH was trading at 1683.00. The strike last trading price was 110.9, which was 21.55 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 106

On 4 Dec HCLTECH was trading at 1654.60. The strike last trading price was 88.85, which was 8.85 higher than the previous day. The implied volatity was 14.19, the open interest changed by -2 which decreased total open position to 99

On 3 Dec HCLTECH was trading at 1640.50. The strike last trading price was 80.35, which was 2.45 higher than the previous day. The implied volatity was 19.39, the open interest changed by -20 which decreased total open position to 101

On 2 Dec HCLTECH was trading at 1635.50. The strike last trading price was 77.55, which was -3.85 lower than the previous day. The implied volatity was 19.46, the open interest changed by -3 which decreased total open position to 121

On 1 Dec HCLTECH was trading at 1642.90. The strike last trading price was 80.6, which was 9.2 higher than the previous day. The implied volatity was 15.98, the open interest changed by 1 which increased total open position to 124

On 28 Nov HCLTECH was trading at 1624.20. The strike last trading price was 70.45, which was -2.45 lower than the previous day. The implied volatity was 18.17, the open interest changed by -4 which decreased total open position to 124

On 27 Nov HCLTECH was trading at 1629.00. The strike last trading price was 73.7, which was 5.55 higher than the previous day. The implied volatity was 16.47, the open interest changed by 24 which increased total open position to 127

On 26 Nov HCLTECH was trading at 1617.90. The strike last trading price was 68.95, which was 11 higher than the previous day. The implied volatity was 18.08, the open interest changed by 25 which increased total open position to 104

On 25 Nov HCLTECH was trading at 1601.10. The strike last trading price was 57.4, which was -9 lower than the previous day. The implied volatity was 19.46, the open interest changed by 35 which increased total open position to 79

On 24 Nov HCLTECH was trading at 1610.40. The strike last trading price was 66.15, which was -1.1 lower than the previous day. The implied volatity was 18.97, the open interest changed by 8 which increased total open position to 42

On 21 Nov HCLTECH was trading at 1608.00. The strike last trading price was 67, which was -30.45 lower than the previous day. The implied volatity was 19.42, the open interest changed by 9 which increased total open position to 33

On 20 Nov HCLTECH was trading at 1645.40. The strike last trading price was 97.45, which was -6.55 lower than the previous day. The implied volatity was 21.47, the open interest changed by -1 which decreased total open position to 23

On 19 Nov HCLTECH was trading at 1662.60. The strike last trading price was 104, which was 42.55 higher than the previous day. The implied volatity was 15.08, the open interest changed by -1 which decreased total open position to 21

On 18 Nov HCLTECH was trading at 1595.20. The strike last trading price was 61.45, which was 1.45 higher than the previous day. The implied volatity was 20.12, the open interest changed by 5 which increased total open position to 21

On 17 Nov HCLTECH was trading at 1606.40. The strike last trading price was 60, which was 1.35 higher than the previous day. The implied volatity was 15.45, the open interest changed by 0 which decreased total open position to 17

On 14 Nov HCLTECH was trading at 1594.60. The strike last trading price was 60.3, which was -5.9 lower than the previous day. The implied volatity was 17.56, the open interest changed by 5 which increased total open position to 17

On 13 Nov HCLTECH was trading at 1598.50. The strike last trading price was 66.2, which was 32.7 higher than the previous day. The implied volatity was 19.57, the open interest changed by 0 which decreased total open position to 11

On 12 Nov HCLTECH was trading at 1594.00. The strike last trading price was 33.5, which was 5 higher 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 33.5, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 10 Nov HCLTECH was trading at 1540.50. The strike last trading price was 33.5, which was 5 higher than the previous day. The implied volatity was 18.41, the open interest changed by 1 which increased total open position to 14

On 7 Nov HCLTECH was trading at 1512.40. The strike last trading price was 28.5, which was -13.1 lower than the previous day. The implied volatity was 20.64, the open interest changed by 0 which decreased total open position to 10

On 6 Nov HCLTECH was trading at 1526.40. The strike last trading price was 41.6, which was -13.2 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 41.6, which was -13.2 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 41.6, which was -13.2 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 41.6, which was -13.2 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 30 Oct HCLTECH was trading at 1549.80. The strike last trading price was 41.6, which was -13.2 lower than the previous day. The implied volatity was 17.20, the open interest changed by 11 which increased total open position to 11

On 29 Oct HCLTECH was trading at 1557.30. The strike last trading price was 54.8, 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 1580 PE
Delta: -0.12 Vega: 0.81 Theta: -0.33 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1657.60	4.95 ₹ 1,732.5	1.35 472.50	19.85	843 2,95,050	-61 -21,350	933 3,26,550
8 Dec	1688.60	3.9 ₹ 1,365	0.25 87.50	21.89	477 1,66,950	10 3,500	1,000 3,50,000
5 Dec	1683.00	3.6 ₹ 1,260	-3 -1050.00	19.79	1,758 6,15,300	340 1,19,000	995 3,48,250
4 Dec	1654.60	6.5 ₹ 2,275	-3.15 -1102.50	19.45	1,617 5,65,950	262 91,700	658 2,30,300
3 Dec	1640.50	9.65 ₹ 3,377.5	-2.55 -892.50	19.51	957 3,34,950	68 23,800	398 1,39,300
2 Dec	1635.50	12.1 ₹ 4,235	-0.45 -157.50	20.38	345 1,20,750	-37 -12,950	330 1,15,500
1 Dec	1642.90	12.7 ₹ 4,445	-3.7 -1295.00	21.81	426 1,49,100	3 1,050	366 1,28,100
28 Nov	1624.20	16.1 ₹ 5,635	-0.8 -280.00	20.27	714 2,49,900	-64 -22,400	363 1,27,050
27 Nov	1629.00	16.35 ₹ 5,722.5	-2.5 -875.00	21.24	1,184 4,14,400	-130 -45,500	427 1,49,450
26 Nov	1617.90	18.2 ₹ 6,370	-9.3 -3255.00	20.47	1,242 4,34,700	119 41,650	559 1,95,650
25 Nov	1601.10	28.05 ₹ 9,817.5	3.25 1137.50	21.97	1,246 4,36,100	95 33,250	442 1,54,700
24 Nov	1610.40	26.35 ₹ 9,222.5	0.35 122.50	23.26	1,162 4,06,700	243 85,050	347 1,21,450
21 Nov	1608.00	26 ₹ 9,100	9.3 3255.00	21.85	98 34,300	43 15,050	104 36,400
20 Nov	1645.40	16.7 ₹ 5,845	1.25 437.50	22.00	55 19,250	8 2,800	61 21,350
19 Nov	1662.60	15.95 ₹ 5,582.5	-18.2 -6370.00	23.69	126 44,100	35 12,250	54 18,900
18 Nov	1595.20	35.3 ₹ 12,355	3.65 1277.50	23.00	3 1,050	2 700	18 6,300
17 Nov	1606.40	31.65 ₹ 11,077.5	-8.75 -3062.50	23.36	5 1,750	2 700	15 5,250
14 Nov	1594.60	40.4 ₹ 14,140	6.4 2240.00	25.45	1 350	0 0	12 4,200
13 Nov	1598.50	34 ₹ 11,900	-0.65 -227.50	22.58	10 3,500	9 3,150	12 4,200
12 Nov	1594.00	34.65 ₹ 12,127.5	-16.35 -5722.50	21.79	12 4,200	6 2,100	8 2,800
11 Nov	1570.00	51 ₹ 17,850	-26 -9100.00	24.95	1 350	0 0	1 350
10 Nov	1540.50	77 ₹ 26,950	10 3500.00	-	0 0	0 0	0 0
7 Nov	1512.40	77 ₹ 26,950	10 3500.00	-	0 0	0 0	0 0
6 Nov	1526.40	77 ₹ 26,950	10 3500.00	25.53	1 350	0 0	1 350
4 Nov	1529.10	67 ₹ 23,450	-29.1 -10185.00	-	0 0	1 350	0 0
3 Nov	1543.50	67 ₹ 23,450	-29.1 -10185.00	25.01	1 350	0 0	0 0
31 Oct	1541.50	96.1 ₹ 33,635	0 0.00	-	0 0	0 0	0 0
30 Oct	1549.80	96.1 ₹ 33,635	0 0.00	-	0 0	0 0	0 0
29 Oct	1557.30	96.1 ₹ 33,635	0 0.00	0.27	0 0	0 0	0 0

For Hcl Technologies Ltd - strike price 1580 expiring on 30DEC2025

Delta for 1580 PE is -0.12

Historical price for 1580 PE is as follows

On 9 Dec HCLTECH was trading at 1657.60. The strike last trading price was 4.95, which was 1.35 higher than the previous day. The implied volatity was 19.85, the open interest changed by -61 which decreased total open position to 933

On 8 Dec HCLTECH was trading at 1688.60. The strike last trading price was 3.9, which was 0.25 higher than the previous day. The implied volatity was 21.89, the open interest changed by 10 which increased total open position to 1000

On 5 Dec HCLTECH was trading at 1683.00. The strike last trading price was 3.6, which was -3 lower than the previous day. The implied volatity was 19.79, the open interest changed by 340 which increased total open position to 995

On 4 Dec HCLTECH was trading at 1654.60. The strike last trading price was 6.5, which was -3.15 lower than the previous day. The implied volatity was 19.45, the open interest changed by 262 which increased total open position to 658

On 3 Dec HCLTECH was trading at 1640.50. The strike last trading price was 9.65, which was -2.55 lower than the previous day. The implied volatity was 19.51, the open interest changed by 68 which increased total open position to 398

On 2 Dec HCLTECH was trading at 1635.50. The strike last trading price was 12.1, which was -0.45 lower than the previous day. The implied volatity was 20.38, the open interest changed by -37 which decreased total open position to 330

On 1 Dec HCLTECH was trading at 1642.90. The strike last trading price was 12.7, which was -3.7 lower than the previous day. The implied volatity was 21.81, the open interest changed by 3 which increased total open position to 366

On 28 Nov HCLTECH was trading at 1624.20. The strike last trading price was 16.1, which was -0.8 lower than the previous day. The implied volatity was 20.27, the open interest changed by -64 which decreased total open position to 363

On 27 Nov HCLTECH was trading at 1629.00. The strike last trading price was 16.35, which was -2.5 lower than the previous day. The implied volatity was 21.24, the open interest changed by -130 which decreased total open position to 427

On 26 Nov HCLTECH was trading at 1617.90. The strike last trading price was 18.2, which was -9.3 lower than the previous day. The implied volatity was 20.47, the open interest changed by 119 which increased total open position to 559

On 25 Nov HCLTECH was trading at 1601.10. The strike last trading price was 28.05, which was 3.25 higher than the previous day. The implied volatity was 21.97, the open interest changed by 95 which increased total open position to 442

On 24 Nov HCLTECH was trading at 1610.40. The strike last trading price was 26.35, which was 0.35 higher than the previous day. The implied volatity was 23.26, the open interest changed by 243 which increased total open position to 347

On 21 Nov HCLTECH was trading at 1608.00. The strike last trading price was 26, which was 9.3 higher than the previous day. The implied volatity was 21.85, the open interest changed by 43 which increased total open position to 104

On 20 Nov HCLTECH was trading at 1645.40. The strike last trading price was 16.7, which was 1.25 higher than the previous day. The implied volatity was 22.00, the open interest changed by 8 which increased total open position to 61

On 19 Nov HCLTECH was trading at 1662.60. The strike last trading price was 15.95, which was -18.2 lower than the previous day. The implied volatity was 23.69, the open interest changed by 35 which increased total open position to 54

On 18 Nov HCLTECH was trading at 1595.20. The strike last trading price was 35.3, which was 3.65 higher than the previous day. The implied volatity was 23.00, the open interest changed by 2 which increased total open position to 18

On 17 Nov HCLTECH was trading at 1606.40. The strike last trading price was 31.65, which was -8.75 lower than the previous day. The implied volatity was 23.36, the open interest changed by 2 which increased total open position to 15

On 14 Nov HCLTECH was trading at 1594.60. The strike last trading price was 40.4, which was 6.4 higher than the previous day. The implied volatity was 25.45, the open interest changed by 0 which decreased total open position to 12

On 13 Nov HCLTECH was trading at 1598.50. The strike last trading price was 34, which was -0.65 lower than the previous day. The implied volatity was 22.58, the open interest changed by 9 which increased total open position to 12

On 12 Nov HCLTECH was trading at 1594.00. The strike last trading price was 34.65, which was -16.35 lower than the previous day. The implied volatity was 21.79, the open interest changed by 6 which increased total open position to 8

On 11 Nov HCLTECH was trading at 1570.00. The strike last trading price was 51, which was -26 lower than the previous day. The implied volatity was 24.95, the open interest changed by 0 which decreased total open position to 1

On 10 Nov HCLTECH was trading at 1540.50. The strike last trading price was 77, which was 10 higher 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 77, which was 10 higher 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 77, which was 10 higher than the previous day. The implied volatity was 25.53, the open interest changed by 0 which decreased total open position to 1

On 4 Nov HCLTECH was trading at 1529.10. The strike last trading price was 67, which was -29.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Nov HCLTECH was trading at 1543.50. The strike last trading price was 67, which was -29.1 lower than the previous day. The implied volatity was 25.01, 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 96.1, 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 96.1, 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 96.1, which was 0 lower than the previous day. The implied volatity was 0.27, 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